[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIGI":3,"homepage-market-summary":35,"stock-historical-CIGI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CIGI","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},"Colliers International Group Inc. Subordinate Voting Shares","Nasdaq",null,"REAL ESTATE AGENTS & MANAGERS (FOR OTHERS)","Colliers International Group Inc provides commercial real estate professional services and investment management to corporate and institutional clients across different countries around the world. Its operating segments are Commercial Real Estate, Engineering and Investment Management. Maximum revenue for the company is generated from its Commercial Real Estate segment, which offers services like transaction and debt finance services, outsourcing in property management, valuation and advisory, loan servicing, and others. Geographically, the company generates maximum revenue from the United States followed by Canada, Euro currency countries, Australia, the United Kingdom, Poland, China, India, and other regions.","22,940","Toronto Ontario Cana, A6",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3342,0.3,"Semi-Annual",{"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},89.78,91.53,93.25,89.71,91.47,-1.69,-1.85,266434.155077,6048,90.7532,171.50999,87.36,250728.47589642,2.9,7977,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},214095,78144618.974105,-20.63,"2025-04-22",[186,187,197,207,218,228,239,249,258,267,277,288,299,310,321,332,343,354,363,374,385,394,404,414,425,435,446,456,467,477,488,499,509,519,529,538,548,558,566,576,586,596,607,616,626,637,646,657,667,677,688,698,708,719,728,735,744,752,760,768,776,784,791,799,806,815,822,830,838,846,855,864,873,881,888,895,903,911,920,927,935,943,950,958,964,972,976,983,991,999,1007,1013,1021,1025,1034,1043,1050,1057,1064,1072,1079,1088,1097,1104,1112,1120,1129,1137,1146,1153,1162,1170,1179,1188,1197,1206,1213,1221,1230,1239,1246,1254,1261,1267,1274,1283,1290,1297,1305,1314,1321,1328,1336,1344,1351,1357,1365,1373,1381,1389,1395,1400,1409,1416,1422,1430,1436,1443,1451,1458,1465,1474,1483,1492,1498,1506,1515,1523,1531,1540,1548,1557,1566,1574,1582,1590,1597,1605,1614,1623,1631,1639,1647,1654,1662,1671,1679,1686,1695,1703,1712,1720,1727,1735,1742,1748,1755,1763,1771,1780,1786,1791,1800,1807,1814,1821,1830,1836,1844,1853,1860,1866,1873,1879,1888,1895,1901,1908,1916,1924,1931,1940,1949,1956,1963,1970,1978,1985,1993,1999,2008,2014,2022,2029,2038,2044,2050,2056,2063,2071,2077,2084,2092,2101,2109,2116,2123,2132,2141,2149,2157,2166,2174,2179,2186,2195,2204,2211,2218,2226,2234,2239,2248,2256,2263,2271,2279,2286,2294,2302,2310,2317,2324,2333,2340,2347,2355,2362,2369,2375,2382,2390,2399,2406,2414,2421,2427,2434,2443,2448,2457,2464,2470,2476,2483,2490,2497,2505,2512,2518,2525,2533,2541,2547,2556,2565,2574,2582,2589,2596,2603,2611,2617,2625,2632,2638,2646,2655,2661,2668,2675,2681,2689,2696,2704,2712,2721,2728,2734,2741,2749,2757,2762,2768,2773,2781,2788,2795,2803,2809,2817,2824,2831,2836,2843,2849,2856,2862,2870,2877,2886,2894,2901,2909,2917,2923,2930,2937,2944,2951,2955,2964,2971,2979,2988,2993,3000,3007,3013,3020,3026,3031,3038,3043,3051],{"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":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",90.14,92.25,89.28,1.67,1.86,303019.472691,7825,91.288,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",90.73,89.04,89.8,-0.24,-0.27,171440.430818,4660,89.8454,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",89.46,90.4,88.66,90.04,0.13,0.14,326636.854241,5762,89.5571,{"date":219,"open":220,"high":221,"low":31,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",89.63,90.79,89.91,-0.51,-0.56,268072.523971,7118,89.4294,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",91.99,92.96,90.13,90.42,-1.81,-1.96,154993.834193,6589,90.8666,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":107,"volume":246,"transactions":247,"vwap":248},"2026-09-24",91.58,93.06,89.74,92.23,0.92,451683.420081,6992,92.238,{"date":250,"open":251,"high":251,"low":210,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",92.31,91.31,-1.14,-1.23,403976.848218,7172,91.3519,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",93.48,90.93,92.45,0.05,205686.947206,5254,92.1137,{"date":268,"open":243,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",93,89.56,92.4,2.79,3.11,246810.305633,4705,92.0058,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",88.18,89.69,87.86,89.61,0.83,0.93,314523.679186,6325,88.8667,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",90.815,91.015,88.235,88.78,-0.36,-0.4,311843.078485,5033,88.9147,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",90.52,91.51,88.39,89.14,-1.52,-1.68,270957.499003,6498,90.1508,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",93.55,93.785,90.49,90.66,-3.34,-3.55,194603.231685,4301,91.7301,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",94.21,95.02,92.18,94,0.65,0.7,221885.132178,5211,93.5092,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",92,93.825,91.705,93.35,2.16,2.37,274004.520124,6214,93.0744,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",94.72,95.34,90.5,91.19,-3.64,-3.84,292662.033254,5121,91.6994,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":28,"vwap":362},"2026-09-09",95.37,92.905,94.83,-0.47,-0.49,289449.531936,94.3468,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",98.05,98.485,95.085,95.3,-3.72,-3.76,338019.834092,6555,95.9211,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",99.66,100.08,98.395,99.02,-1.77,-1.76,434631.802281,6833,99.1166,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":86,"volume":391,"transactions":392,"vwap":393},"2026-09-03",99.03,101.82,100.79,3.02,304045.410385,5886,100.8557,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",99.87,96.12,97.77,-1.37,-1.38,201573.817027,5355,97.7492,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":305,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",99.69,100.58,98.71,99.14,-1.51,127325.349638,3621,99.4366,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",102.84,102.965,99.74,100.66,-2.27,-2.21,197893.8764,4121,100.6437,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",103.87,106.16,102.59,102.93,-0.04,280429.674564,9753,104.1159,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",103.53,104.98,102.62,102.97,-1.55,-1.48,237438.202268,6020,103.2096,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",105.43,103.285,104.52,-1.03,-0.98,155642.299101,3723,104.4343,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",107.57,107.925,104.885,105.55,-2.31,-2.14,222571.11384,5703,105.6836,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",109.48,106.72,107.86,0.8,0.75,111093.379589,3797,107.8046,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",107.01,107.99,105.68,107.06,0.36,0.34,155154.840934,4361,106.8993,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",108.35,109.735,106.545,106.7,-3.03,-2.76,137955.912672,3471,107.3835,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",105.97,111.2,109.73,4.96,4.73,220108.426966,5443,109.5581,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":87,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",104.01,107.455,103.305,104.77,1.3,172491.881731,4800,105.8611,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",104.78,102.69,103.43,-1.98,-1.88,243986.145626,6023,103.5553,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":294,"volume":535,"transactions":536,"vwap":537},"2026-08-14",105.98,103.89,105.41,-0.38,134499.987185,4124,104.9554,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",102.03,105.79,100.98,4.93,4.89,210436.847946,5738,103.985,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",103.77,99.32,100.86,-2.77,-2.67,190175.00451,4380,100.9232,{"date":559,"open":377,"high":560,"low":377,"close":561,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",103.97,103.63,3.55,100064.927233,2596,103.0363,{"date":567,"open":568,"high":569,"low":570,"close":377,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",100.25,101.45,98.65,-1.46,-1.44,272099.118288,5702,99.7661,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",98.84,103.675,101.54,2.8,2.84,350377.859847,7051,101.6998,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",101.5,97.43,98.74,-2.52,-2.49,214038.421751,4706,98.5909,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",99.96,101.79,98.57,101.26,2.21,2.23,227432.195291,5752,100.3009,{"date":608,"open":387,"high":609,"low":610,"close":611,"change":612,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",99.46,97.535,99.05,-0.32,162983.784986,4133,98.5579,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":283,"volume":623,"transactions":624,"vwap":625},"2026-08-03",99.54,101.99,98.14,99.37,0.82,168099.639516,4414,99.2186,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",97.85,99.6,97.51,98.55,-0.83,-0.84,201242.755848,4997,98.4649,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":381,"volume":643,"transactions":644,"vwap":645},"2026-07-30",104.29,97.57,99.38,-1.776,289841.554896,7224,99.3577,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",103.55,104.96,101.04,101.156,-2.754,-2.65,274234.04546,5324,102.9639,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",103.28,105.51,103.91,1.93,1.89,247852.500538,4412,104.1438,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",98.5,102.42,101.98,4.49,4.61,175346.167465,3809,101.7094,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",94.81,97.9,94.19,97.49,3.6,3.83,177103.448859,4074,97.0382,{"date":689,"open":690,"high":691,"low":251,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",96.74,96.79,93.89,-3.86,-3.95,237282.452116,5495,93.6245,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":203,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",98.12,98.615,96.17,97.75,-0.28,270577.12804,4887,97.0598,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",99.43,100.14,97.7025,98.02,-1.64,-1.65,197188.788316,4024,98.2731,{"date":720,"open":721,"high":721,"low":722,"close":376,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",101.92,98,-2.26,-2.22,227396.88092,4540,99.5582,{"date":729,"open":730,"high":731,"low":732,"close":721,"change":733,"percent_change":704,"volume":734,"transactions":9,"vwap":721},"2026-07-17",101.099998,102.36,100.48,-0.29,326900,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",100.87,102.9,100.7,102.21,1.53,1.52,136600,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",95.11,103.59,100.68,5.59,5.88,235300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":714,"volume":759,"transactions":9,"vwap":757},"2026-07-14",96.029999,97.5,94.94,95.089996,-1.59,127900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":452,"volume":767,"transactions":9,"vwap":765},"2026-07-13",98.41,99.59,96.25,96.68,-0.96,141900,{"date":769,"open":406,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",100.4,97.089996,97.64,-1.27,-1.28,181700,{"date":777,"open":778,"high":629,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-09",97.4,97.26,98.91,0.61,0.62,156100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":724,"percent_change":421,"volume":790,"transactions":9,"vwap":789},"2026-07-08",99.5,99.97,96.14,98.3,357400,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",99.99,101.97,100.52,1.68,1.7,207400,{"date":800,"open":801,"high":802,"low":803,"close":578,"change":804,"percent_change":804,"volume":805,"transactions":9,"vwap":578},"2026-07-06",98.7,99.24,97.010002,0.33,228100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",96.34,99.39,95.79,98.51,2.17,2.25,258300,{"date":816,"open":817,"high":818,"low":817,"close":808,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":808},"2026-07-01",94.37,98.059998,2.55,2.72,137900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":107,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",91.78,94.18,90.84,93.79,1.09,226100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-29",92.79,93.9,89.25,92.78,0.03,434900,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",88.73,92.86,92.75,3.94,4.44,685900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",90.41,92.14,88.38,88.81,-1.29,-1.43,388100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",90.3,91.83,89.81,90.099998,0.57,0.64,143700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",90.089996,90.82,89.050003,89.53,-0.08,-0.09,139800,{"date":874,"open":875,"high":876,"low":877,"close":282,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":282},"2026-06-22",91.12,92.080002,89.32,-1.7,-1.86,198400,{"date":882,"open":883,"high":884,"low":885,"close":252,"change":886,"percent_change":878,"volume":887,"transactions":9,"vwap":252},"2026-06-18",93.94,94.4,90.45,-1.58,206700,{"date":889,"open":890,"high":640,"low":835,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",95.5,92.89,-2.61,-2.73,228000,{"date":896,"open":897,"high":898,"low":899,"close":890,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":890},"2026-06-16",95.54,96.51,94.98,0.41,0.43,166300,{"date":904,"open":905,"high":906,"low":907,"close":757,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":757},"2026-06-15",99.17,100.16,94.61,-2.3,-2.36,188200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",97.12,98.9,96.050003,97.39,0.28,0.29,97000,{"date":921,"open":590,"high":922,"low":923,"close":924,"change":925,"percent_change":381,"volume":926,"transactions":9,"vwap":924},"2026-06-11",100.96,95.029999,97.11,-1.74,203600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-10",99.47,100.18,98.31,98.85,-0.71,153300,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",96.78,101.089996,99.56,2.78,2.87,147500,{"date":944,"open":945,"high":946,"low":947,"close":937,"change":534,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-06-08",97.16,98.39,95.36,-0.39,223800,{"date":951,"open":952,"high":953,"low":954,"close":945,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":945},"2026-06-05",97.2,97.61,95.66,-0.34,-0.35,151400,{"date":959,"open":960,"high":961,"low":962,"close":755,"change":797,"percent_change":963,"volume":767,"transactions":9,"vwap":755},"2026-06-04",96.91,98.6,96.59,1.77,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":633,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-03",96,96.57,94.64,95.8,-0.87,171000,{"date":973,"open":702,"high":946,"low":356,"close":974,"change":263,"percent_change":263,"volume":975,"transactions":9,"vwap":974},"2026-06-02",96.64,169500,{"date":977,"open":978,"high":979,"low":980,"close":962,"change":603,"percent_change":981,"volume":982,"transactions":9,"vwap":962},"2026-06-01",94.27,96.8,92.77,2.36,151600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":442,"volume":990,"transactions":9,"vwap":988},"2026-05-29",95.32,95.84,94.010002,94.36,-1.42,191400,{"date":992,"open":993,"high":690,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",96.040001,94.9,95.78,-0.44,-0.46,227900,{"date":1000,"open":1001,"high":929,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",96.36,95.73,96.22,0.22,0.23,235900,{"date":1008,"open":702,"high":1009,"low":1010,"close":966,"change":1011,"percent_change":1011,"volume":1012,"transactions":9,"vwap":966},"2026-05-26",97.25,94.69,-0.07,242200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-22",95.59,96.95,95.23,96.07,-0.1,173900,{"date":1022,"open":1023,"high":690,"low":312,"close":702,"change":948,"percent_change":295,"volume":1024,"transactions":9,"vwap":702},"2026-05-21",95.43,241900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",92.81,97.53,91.8,96.56,3.35,3.59,258500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",92.48,95.42,91.55,93.21,1.15,1.25,264200,{"date":1044,"open":1045,"high":746,"low":1046,"close":1047,"change":112,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-18",92.050003,91.059998,92.059998,0.07,231600,{"date":1051,"open":1052,"high":1053,"low":261,"close":334,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":334},"2026-05-15",92.98,93.65,-1.72,-1.84,386300,{"date":1058,"open":1059,"high":763,"low":269,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",98.72,93.72,-5,-5.06,476000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1059,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1059},"2026-05-13",95.4,99.12,94.75,3.32,3.48,969600,{"date":1073,"open":1074,"high":808,"low":1075,"close":1066,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1066},"2026-05-12",95.6,94.15,-0.59,-0.61,894800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-11",98.58,103.4,95.67,95.99,-2.64,-2.68,705900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-08",103.24,105.57,98.61,98.63,-4.88,-4.71,395400,{"date":1098,"open":396,"high":427,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-07",98.87,103.51,4.33,4.37,343100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":813,"volume":1111,"transactions":9,"vwap":1109},"2026-05-06",98.8,101.19,97.83,99.18,2.18,264600,{"date":1113,"open":793,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-05",100.36,94.57,97,-5.75,-5.6,466500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",103.36,104.62,101.83,102.75,-0.88,-0.85,236800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":561,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":561},"2026-05-01",105.21,106.14,103.58,-0.95,-0.91,149400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-30",104,105.019997,102.67,104.58,0.6,0.58,236100,{"date":1147,"open":1148,"high":158,"low":532,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-29",109.98,103.98,-6.51,-5.89,213700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-28",110.18,110.97,108.85,110.49,0.94,0.86,150300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":473,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-27",109.010002,110.17,108.67,109.55,0.69,144200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-24",110.96,112.07,108.099998,108.8,-2.07,-1.87,151500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",116.22,117.040001,108.65,110.87,-5.2,-4.48,318600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-22",115.81,116.59,114.26,116.07,0.91,0.79,143500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",117.75,118.91,115.089996,115.16,-2.59,-2.2,78900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1199,"change":1195,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1199},"2026-04-20",116.96,124.54,116.050003,0.68,68800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1208,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1208},"2026-04-17",116.31,119.33,116.010002,1.88,1.63,186000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-16",114.25,115.63,113.6,115.080002,1.32,1.16,186400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",114.59,115.8,113.37,113.76,0.1,0.09,114100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1019,"percent_change":871,"volume":1245,"transactions":9,"vwap":1244},"2026-04-14",114.37,116.080002,113.65,113.66,97100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1235,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1235},"2026-04-13",110.35,114.2,110.040001,2.61,2.35,239900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":294,"percent_change":612,"volume":1260,"transactions":9,"vwap":1259},"2026-04-10",111.51,112.25,109.85,111.15,144800,{"date":1262,"open":1248,"high":1263,"low":1264,"close":1256,"change":828,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1256},"2026-04-09",111.68,107.62,0.99,216300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":981,"percent_change":1110,"volume":1273,"transactions":9,"vwap":1272},"2026-04-08",112.7,114.65,108.69,110.42,357700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-07",108.07,108.7,105.93,108.059998,-0.6,-0.55,158700,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1265,"volume":1289,"transactions":9,"vwap":1287},"2026-04-06",107.4,109.51,108.66,1.07,205200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":43,"percent_change":1211,"volume":1296,"transactions":9,"vwap":1295},"2026-04-02",104.85,107.94,104.040001,107.59,104400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-01",107.16,108.74,105.84,106.86,-0.03,228800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",104.68,109.43,102.94,106.89,3.68,3.57,408100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1031,"percent_change":1031,"volume":1320,"transactions":9,"vwap":1319},"2026-03-30",101.029999,104.39,100.53,103.21,483900,{"date":1322,"open":931,"high":1323,"low":954,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",100.059998,99.86,1.36,1.38,649600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":669,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":669},"2026-03-26",101.29,104.019997,98.47,-3.77,-3.69,578800,{"date":1337,"open":1338,"high":1139,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-25",102.98,100.83,102.27,0.77,0.76,419700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":588,"change":1349,"percent_change":360,"volume":1350,"transactions":9,"vwap":588},"2026-03-24",100.19,103.029999,99.25,-0.5,472100,{"date":1352,"open":440,"high":1353,"low":671,"close":1354,"change":1355,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-23",106.5,102,1.72,469100,{"date":1358,"open":1359,"high":1133,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",102.73,99.68,100.28,-2.92,-2.83,406100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":724,"volume":1372,"transactions":9,"vwap":1370},"2026-03-19",103.85,105.099998,102.72,103.2,-2.34,349800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1204,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-18",107.5,108.15,105.2,105.54,-2.04,358200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":996,"volume":1388,"transactions":9,"vwap":1386},"2026-03-17",109.34,110.98,107.6,107.74,-0.48,226800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":127,"percent_change":1005,"volume":949,"transactions":9,"vwap":1394},"2026-03-16",109.89,111.23,108.029999,108.22,{"date":1396,"open":1397,"high":1308,"low":1397,"close":1398,"change":1218,"percent_change":963,"volume":1399,"transactions":9,"vwap":1398},"2026-03-13",106.49,107.97,181300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",107.7,110.23,105.71,106.089996,-3.6,-3.28,520600,{"date":1410,"open":1411,"high":1173,"low":1412,"close":1413,"change":1414,"percent_change":1177,"volume":1415,"transactions":9,"vwap":1413},"2026-03-11",111.78,105.9,109.69,-2.09,582100,{"date":1417,"open":1208,"high":1418,"low":1308,"close":1411,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1411},"2026-03-10",118.74,-6.14,-5.21,328900,{"date":1423,"open":1424,"high":1425,"low":1257,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-09",114.34,118.3,117.92,1.87,1.61,384000,{"date":1431,"open":1432,"high":1432,"low":1424,"close":1210,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1210},"2026-03-06",117,-3.04,-2.55,354700,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":72,"volume":1442,"transactions":9,"vwap":1440},"2026-03-05",116.72,119.6,119.089996,1.06,261900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":137,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-04",117.55,118.77,116.83,118.029999,0.67,400700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":328,"percent_change":1143,"volume":1457,"transactions":9,"vwap":1456},"2026-03-03",113.059998,118.55,112.17,117.25,255900,{"date":1459,"open":1232,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1055,"volume":1464,"transactions":9,"vwap":1462},"2026-03-02",117.52,113.38,116.55,-2.18,294800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-27",118.6,120.019997,117.46,118.73,-2.29,-1.89,444600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-26",117.62,121.4,117.6,121.019997,3.82,3.26,309100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-25",114.67,117.47,113.23,117.2,3,2.63,437800,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1249,"change":581,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1249},"2026-02-24",110.56,114.89,2.51,356600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":893,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-23",114.099998,114.88,110.62,111.4,-2.39,351500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-20",115.3,117.5,113.22,114.13,-0.89,-0.77,410700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":774,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-19",115.85,118.47,114.92,115.019997,-1.1,497600,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-18",110,117.91,116.3,6.14,5.57,668000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-17",113.39,113.57,108.62,110.16,-3.23,-2.85,704500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1533,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1533},"2026-02-13",119,120,98.97,-4.84,-4.09,2508300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-12",130.5,131.35001,115.12,118.23,-11.78,-9.06,1575000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-11",146.46001,146.92999,129.14,130.0099945,-16.48,-11.25,1287400,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-10",143.66,147.61,146.49001,3.29,2.3,326700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1070,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-09",139.71001,143.38,139.029999,143.2,2.49,199700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1585},"2026-02-06",135.28,139.72,134.58,5.58,4.16,484900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1387,"percent_change":294,"volume":1596,"transactions":9,"vwap":1595},"2026-02-05",134.78,136.87,133.25999,134.14,215800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":544,"volume":1604,"transactions":9,"vwap":1602},"2026-02-04",131.23,135.96001,129.5,134.62,6.28,1204100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-03",136.97,140.38,127.28,128.34,-8.05,-5.9,679800,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-02",136.17,138.46001,135.050003,136.39,-0.31,-0.23,121800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1472,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-30",138.28999,138.42999,134.83,136.7,-1.36,498000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":901,"volume":1638,"transactions":9,"vwap":1636},"2026-01-29",138.75999,138.92,136.82001,138.59,0.59,263500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":473,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-28",136.88,139.14999,136.5,138,0.55,464800,{"date":1648,"open":1649,"high":1649,"low":1628,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-27",138.86,137.25,-1.24,-0.9,391200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1629,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-26",140.25999,141.63,137.98,138.49001,-0.97,171700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-23",139.64999,140.94,139.17,139.85001,-1.11,-0.79,143100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":381,"volume":1678,"transactions":9,"vwap":1676},"2026-01-22",144.84,148.97,140.77,140.96001,-2.53,169600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":58,"percent_change":484,"volume":1685,"transactions":9,"vwap":1684},"2026-01-21",144.22,145.039993,142.56,143.49001,93900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-20",144.57001,147.14,142.25999,143,-4.21,-2.86,79800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":704,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-16",146.86,148.81,145.41,147.21001,-0.19,92200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-15",144.23,148.050003,143.92999,147.49001,3.89,2.71,102600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":295,"volume":1719,"transactions":9,"vwap":1717},"2026-01-14",144.67,144.85001,140.83,143.60001,-0.58,60900,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1629,"volume":1726,"transactions":9,"vwap":1724},"2026-01-13",147.070007,143.72,144.17999,-1.99,78100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":214,"volume":1734,"transactions":9,"vwap":1732},"2026-01-12",145.69,146.52,142.97,146.17,0.21,62900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":948,"percent_change":203,"volume":1741,"transactions":9,"vwap":1740},"2026-01-09",147.12,148.48,145.64,145.96001,51900,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1159,"percent_change":327,"volume":1747,"transactions":9,"vwap":1746},"2026-01-08",144.31,147.84,146.35001,82300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1699,"change":715,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1699},"2026-01-07",147.080002,148.23,144.91,-1.12,89800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1620,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-06",146.58,148.020004,145.48,147.059998,-0.21,122800,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-05",137.070007,149.67,147.37,2.15,1.48,70100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-02",147.53999,148.22,144.28,145.22,-1.79,-1.22,57700,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":495,"percent_change":1055,"volume":1785,"transactions":9,"vwap":1784},"2025-12-31",149.77,147,147.0099945,59400,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1782,"change":1733,"percent_change":214,"volume":1790,"transactions":9,"vwap":1782},"2025-12-30",148.75999,150.35001,143600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-29",149.38,150.78,148.46001,149.56,-0.22,-0.15,44300,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":871,"volume":1806,"transactions":9,"vwap":1804},"2025-12-26",150.75999,148.88,149.78,-0.13,46300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":72,"percent_change":1143,"volume":1813,"transactions":9,"vwap":1812},"2025-12-24",149.64,150.73,148.47,149.91,29400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1341,"volume":1212,"transactions":9,"vwap":1819},"2025-12-23",148.27,149.14999,146.64,149.0099945,1.14,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-22",146.57001,148.28,145.61,147.87,1.62,1.11,107800,{"date":1831,"open":1832,"high":1833,"low":1759,"close":1834,"change":1798,"percent_change":1019,"volume":1835,"transactions":9,"vwap":1834},"2025-12-19",146.53999,147.86,146.25,147600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1110,"volume":1843,"transactions":9,"vwap":1841},"2025-12-18",144.59,147.64,143.75999,146.39999,3.12,129200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-17",146.74001,147.28,142.23,143.28,-3.56,-2.42,214400,{"date":1854,"open":1752,"high":1855,"low":1752,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-16",147.75,146.84,1.8,1.24,87300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1682,"change":360,"percent_change":955,"volume":1865,"transactions":9,"vwap":1682},"2025-12-15",145.59,146.75999,143.42999,105900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":956,"percent_change":202,"volume":1872,"transactions":9,"vwap":1871},"2025-12-12",145.75,145.89,142.99001,145.53,109800,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1227,"percent_change":1194,"volume":1878,"transactions":9,"vwap":1877},"2025-12-11",145.14,147.17999,145.88,129100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-10",142.16,144.62,141.48,144.56,3.5,2.48,87100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":254,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-09",142.8,144.14,141.059998,-0.86,67500,{"date":1896,"open":1897,"high":1877,"low":1898,"close":1899,"change":369,"percent_change":1434,"volume":1900,"transactions":9,"vwap":1899},"2025-12-08",144.48,139.75,142.28999,193800,{"date":1902,"open":1903,"high":1737,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-05",144.25999,146.0099945,1.41,0.98,112900,{"date":1909,"open":1910,"high":1911,"low":1881,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-04",143.62,146.020004,144.60001,0.39,0.27,78400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1906,"volume":1923,"transactions":9,"vwap":1921},"2025-12-03",142.81,144.96001,142.44,144.21001,1.4,112500,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1918,"change":1929,"percent_change":1303,"volume":1930,"transactions":9,"vwap":1918},"2025-12-02",144.029999,144.34,141.94,-0.05,109100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-01",142.67,144.71001,142.080002,142.86,-1.13,-0.78,92900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-28",144.74001,144.88,143.059998,143.99001,-0.18,-0.12,77000,{"date":1950,"open":1951,"high":1868,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-26",141.56,144.17,2.62,1.85,209200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1428,"percent_change":1040,"volume":1962,"transactions":9,"vwap":1961},"2025-11-25",140.97,142.92,140.58,141.55,161600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1387,"percent_change":955,"volume":1969,"transactions":9,"vwap":1968},"2025-11-24",140.21001,141,138.89999,139.94,128700,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-21",136.78999,140.75,140.42,3.95,2.89,128600,{"date":1979,"open":1980,"high":1656,"low":1981,"close":1982,"change":1983,"percent_change":633,"volume":1984,"transactions":9,"vwap":1982},"2025-11-20",139.059998,136.089996,136.47,-1.16,102300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1341,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-19",138.56,138.78,136.3,137.63,0.56,104600,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1504,"percent_change":1054,"volume":1998,"transactions":9,"vwap":1997},"2025-11-18",139.64,136.75999,136.86,182500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-17",145.60001,145.8,138.96001,139.25,-7.32,-4.99,115500,{"date":2009,"open":1784,"high":2010,"low":2011,"close":1823,"change":886,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1823},"2025-11-14",147.14999,145.39999,-1.07,200900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":592,"volume":2021,"transactions":9,"vwap":2019},"2025-11-13",152.020004,152.72,147.59,148.14999,-3.78,124200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":431,"percent_change":1303,"volume":2028,"transactions":9,"vwap":2027},"2025-11-12",152.50999,153.87,151.66,151.92999,75700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-11",152.21001,153.39,150.53999,151.97,0.72,0.48,53800,{"date":2039,"open":2040,"high":2016,"low":2041,"close":2042,"change":203,"percent_change":1946,"volume":2043,"transactions":9,"vwap":2042},"2025-11-10",150.47,149.88,151.25,62600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":245,"percent_change":781,"volume":1843,"transactions":9,"vwap":2049},"2025-11-07",151.14999,151.89999,149.029999,151.52,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":525,"volume":2055,"transactions":9,"vwap":2053},"2025-11-06",154.42999,150.60001,-2.89,119100,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":441,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-05",154.73,149.96001,153.49001,-1,221500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":462,"volume":2070,"transactions":9,"vwap":2068},"2025-11-04",159,160.3,152.89999,155.039993,-3.66,223000,{"date":2072,"open":2065,"high":2065,"low":2073,"close":2074,"change":632,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-03",156.82001,158.7,-0.52,116800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1805,"percent_change":870,"volume":2083,"transactions":9,"vwap":2082},"2025-10-31",159.81,160.61,157.52,159.53,82400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1379,"volume":2091,"transactions":9,"vwap":2089},"2025-10-30",161.39999,162.53,159.28999,159.66,-3.33,139700,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-29",164.95,165.25,162.2,162.99001,-2.06,-1.25,116100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1778,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-28",165.72,166.23,164.39,165.050003,-0.73,73700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1004,"percent_change":213,"volume":2115,"transactions":9,"vwap":2114},"2025-10-27",166.020004,167.24001,165.21001,166.27,125000,{"date":2117,"open":2118,"high":30,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-24",171.2,166.050003,-3.24,-1.91,205300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-23",164.77,170.14999,162.82001,169.28999,6.12,3.75,363000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-22",161.46001,163.42999,160.8,163.17,1.95,1.21,96100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1326,"volume":2148,"transactions":9,"vwap":2146},"2025-10-21",159.55,162.059998,159.029999,161.22,2.2,72300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1922,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-20",157.39999,159.36,156.92,159.020004,0.89,111800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-17",154.19,158.8,153.53,157.62,3.03,1.96,82000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":359,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-16",155.37,156.50999,154.34,154.59,-0.3,137800,{"date":2175,"open":2060,"high":2176,"low":2060,"close":2177,"change":1886,"percent_change":1219,"volume":2178,"transactions":9,"vwap":2177},"2025-10-15",156.22,155.059998,120800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1281,"percent_change":294,"volume":2185,"transactions":9,"vwap":2184},"2025-10-14",152.25,152.92,151.38,152.58,84200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-13",150.89,153.38,150.0099945,153.13,3.66,2.45,55900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-10",152.52,154.089996,149.45,149.47,-3.09,-2.03,74600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":1144,"volume":2210,"transactions":9,"vwap":2207},"2025-10-09",151.28,152.56,150.63,0.88,63400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":956,"percent_change":1621,"volume":2217,"transactions":9,"vwap":2216},"2025-10-08",152.88,153.14999,150.72,151.67999,65200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":295,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-07",152.14999,152.77,150.86,152.029999,-0.26,97600,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-06",155.42,152,152.42999,-2.96,-1.9,109200,{"date":2235,"open":2067,"high":2236,"low":2067,"close":2237,"change":796,"percent_change":828,"volume":2238,"transactions":9,"vwap":2237},"2025-10-03",155.96001,155.39,76200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-02",153.72,155.8,153.050003,153.71001,-0.17,-0.11,114700,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-01",161.0099945,153.81,153.88,-2.33,-1.49,84000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":766,"percent_change":1077,"volume":2262,"transactions":9,"vwap":2261},"2025-09-30",157.61,158.25999,154.5,156.21001,92700,{"date":2264,"open":2265,"high":2266,"low":2176,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-29",157.87,158.78999,157.17,0.17,0.11,157300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":804,"volume":2278,"transactions":9,"vwap":2276},"2025-09-26",157.25999,157.8,155.089996,157,0.51,125900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":886,"percent_change":2061,"volume":2285,"transactions":9,"vwap":2284},"2025-09-25",156.92999,157.99001,155.35001,156.49001,129700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1693,"volume":2293,"transactions":9,"vwap":2291},"2025-09-24",162.21001,162.34,157.74001,158.070007,-4.65,162400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":306,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-23",164.85001,165.94,161.78999,162.72,-1.02,211400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-22",163.81,164.63,162.37,164.39999,0.01,102200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2105,"change":2315,"percent_change":1983,"volume":2316,"transactions":9,"vwap":2105},"2025-09-19",167.029999,167.95,164.14999,-1.93,91700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":828,"percent_change":142,"volume":2323,"transactions":9,"vwap":2322},"2025-09-18",165.33,167.38,164.69,166.32001,169700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-17",166.58,168.16,164.99001,165.23,-0.42,-0.25,169100,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":773,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-16",167.7,165.36,165.64999,-0.76,86000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1237,"percent_change":263,"volume":2346,"transactions":9,"vwap":2345},"2025-09-15",167.77,168.020004,166.52,166.92,80100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":970,"volume":2354,"transactions":9,"vwap":2352},"2025-09-12",168.2,168.39,166.029999,166.83,-1.47,79900,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":1954,"volume":2361,"transactions":9,"vwap":2359},"2025-09-11",166.080002,169.24001,168.3,3.05,150800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2095,"change":451,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2095},"2025-09-10",166.28,167.64999,164.81,-0.62,107500,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2364,"change":2373,"percent_change":2374,"volume":2238,"transactions":9,"vwap":2364},"2025-09-09",167.23,164.98,-0.33,-0.2,{"date":2376,"open":2113,"high":2377,"low":2378,"close":2379,"change":473,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-08",167.92999,164.53999,166.61,0.45,115600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1914,"volume":2389,"transactions":9,"vwap":2387},"2025-09-05",166.86,168.49001,164.37,165.86,0.44,109600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-04",161.77,165.61,161.089996,165.42,4.58,2.85,146700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2330,"percent_change":2224,"volume":2405,"transactions":9,"vwap":2404},"2025-09-03",161.13,162.71001,159.34,160.84,111400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1546,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-02",162.75999,163.029999,160.77,161.25999,-2.47,140700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1797,"percent_change":1805,"volume":2420,"transactions":9,"vwap":2419},"2025-08-29",165.39,165.63,163.92999,165.35001,128200,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":1669,"percent_change":359,"volume":2426,"transactions":9,"vwap":2425},"2025-08-28",166.98,165.24001,165.57001,115900,{"date":2428,"open":2429,"high":2430,"low":2419,"close":2431,"change":1077,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-27",165.58,167.96001,166.36,-0.37,103400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-26",169.020004,170.64999,166.74001,166.97,-2.05,-1.21,127100,{"date":2444,"open":2445,"high":2436,"low":2445,"close":2436,"change":2446,"percent_change":2155,"volume":2447,"transactions":9,"vwap":2436},"2025-08-25",165.92,1.49,164800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-22",163.72,169.27,163.11,167.53,4.77,2.93,152600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2408,"change":836,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2408},"2025-08-21",161.53999,163.13,161.25,0.02,158600,{"date":2465,"open":2466,"high":2467,"low":2299,"close":2468,"change":525,"percent_change":253,"volume":2469,"transactions":9,"vwap":2468},"2025-08-20",164.7,165.10001,162.73,135700,{"date":2471,"open":2472,"high":2395,"low":2473,"close":2474,"change":2475,"percent_change":137,"volume":1779,"transactions":9,"vwap":2474},"2025-08-19",163.64999,163.52,164.61,1.27,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":804,"volume":2420,"transactions":9,"vwap":2481},"2025-08-18",162.91,164.0099945,161.98,163.34,0.54,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1449,"percent_change":900,"volume":2489,"transactions":9,"vwap":2488},"2025-08-15",162.25999,163.17999,160.21001,162.8,127200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":861,"percent_change":157,"volume":2496,"transactions":9,"vwap":2495},"2025-08-14",160.17,162.35001,159.69,162.13,197600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2285,"transactions":9,"vwap":2502},"2025-08-13",159.37,162.17,158.029999,161.56,3.67,2.32,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2163,"percent_change":2164,"volume":2511,"transactions":9,"vwap":2510},"2025-08-12",156.13,158.61,155.72,157.89,165700,{"date":2513,"open":2514,"high":2515,"low":2171,"close":2516,"change":1504,"percent_change":305,"volume":2517,"transactions":9,"vwap":2516},"2025-08-11",156.62,158.17999,154.86,181100,{"date":2519,"open":2520,"high":2266,"low":2073,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-08",157.92,157.25,0.31,0.2,261100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":917,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-07",157.35001,158.13,155.78999,156.94,0.18,180900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-06",156.41,158.21001,154.81,156.66,0,147400,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2538,"change":2545,"percent_change":1489,"volume":2546,"transactions":9,"vwap":2538},"2025-08-05",152.32001,156.73,4.57,206100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-04",151.96001,153.47,149.25999,152.089996,1.26,0.84,117300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-01",150.28,152.99001,147.45,150.83,0.12,0.08,173400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-31",149.57001,154.95,149.27,150.71001,2.95,2,267600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1127,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-30",148.56,149.50999,145.98,147.75999,-0.57,198800,{"date":2583,"open":1958,"high":2584,"low":1968,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-07-29",148.63,148.61,9.01,6.45,413600,{"date":2590,"open":2591,"high":1723,"low":2592,"close":2593,"change":553,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-28",142.19,139.57001,139.60001,-1.95,121600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":862,"percent_change":2380,"volume":2602,"transactions":9,"vwap":2601},"2025-07-25",142.029999,142.83,137.81,142.37,84700,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1227,"volume":2610,"transactions":9,"vwap":2608},"2025-07-24",139.89,142.39999,138.82001,141.73,1.84,157800,{"date":2612,"open":2613,"high":2614,"low":2607,"close":2605,"change":1797,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2605},"2025-07-23",141.39999,141.45,-0.16,149800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":804,"volume":2624,"transactions":9,"vwap":2622},"2025-07-22",140.32001,142.5,137.64,140.11,0.46,144600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":1664,"change":1227,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1664},"2025-07-21",139.17999,141.14,138.31,0.95,151100,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2331,"percent_change":1946,"volume":2637,"transactions":9,"vwap":2636},"2025-07-18",139.87,137.85001,138.33,73300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":339,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-17",136.94,139.2,136.039993,138.58,1.74,130300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-16",135.2,136.67,133.62,136.21001,2.4,1.79,168900,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":715,"percent_change":1778,"volume":2660,"transactions":9,"vwap":2659},"2025-07-15",136.28999,132.86,133.81,101800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":284,"percent_change":1168,"volume":2667,"transactions":9,"vwap":2666},"2025-07-14",134.080002,135.78,132.55,135.46001,69400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2374,"percent_change":1798,"volume":2674,"transactions":9,"vwap":2673},"2025-07-11",133.55,135.039993,132.34,134.53,215500,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":1886,"percent_change":1218,"volume":2680,"transactions":9,"vwap":2679},"2025-07-10",132.53,135.8,134.73,86800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":94,"volume":2688,"transactions":9,"vwap":2686},"2025-07-09",131.60001,132.41,129.53999,132.25,1.33,79300,{"date":2690,"open":2691,"high":2684,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2165,"transactions":9,"vwap":2693},"2025-07-08",131,128.28999,130.92,0.19,0.15,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2098,"volume":2703,"transactions":9,"vwap":2701},"2025-07-07",132.48,133.34,129.97,130.73,-2.75,108500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2707,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2707},"2025-07-03",131.14999,133.48,129.82001,2.97,2.28,70300,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-02",130.36,132.47,129.25,130.50999,-0.54,-0.41,177000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2277,"percent_change":1913,"volume":2727,"transactions":9,"vwap":2726},"2025-07-01",130.029999,133.53999,129.31,131.050003,126600,{"date":2729,"open":2691,"high":2730,"low":2731,"close":2732,"change":2224,"percent_change":2374,"volume":2733,"transactions":9,"vwap":2732},"2025-06-30",131.19,128.91,130.53999,74700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":152,"percent_change":918,"volume":2740,"transactions":9,"vwap":2739},"2025-06-27",130.42,133.49001,128.85001,130.8,248300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2736,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2736},"2025-06-26",129.059998,130.71001,127.99,2.24,1.75,117200,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-25",132.24001,128.13,128.17999,-4.67,-3.52,179600,{"date":2758,"open":2715,"high":2759,"low":2760,"close":2761,"change":122,"percent_change":1160,"volume":1296,"transactions":9,"vwap":2761},"2025-06-24",133.46001,131.50999,132.85001,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":582,"percent_change":2147,"volume":2767,"transactions":9,"vwap":2766},"2025-06-23",128.21001,132.080002,131.72,196900,{"date":2769,"open":2770,"high":2770,"low":2752,"close":2771,"change":871,"percent_change":1011,"volume":2772,"transactions":9,"vwap":2771},"2025-06-20",131.0099945,128.88,120100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":193,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-18",127.4,129.34,125.68,128.97,1.46,119900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1135,"percent_change":933,"volume":2787,"transactions":9,"vwap":2786},"2025-06-17",126.86,127.84,126.18,127.11,222100,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":327,"percent_change":2277,"volume":2794,"transactions":9,"vwap":2793},"2025-06-16",128.77,131.37,127.95,128.020004,77100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":1472,"volume":2802,"transactions":9,"vwap":2800},"2025-06-13",127.77,128.60001,126.68,127.37,-2.45,97900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2708,"change":72,"percent_change":328,"volume":2808,"transactions":9,"vwap":2708},"2025-06-12",128.7,130.19,127.12,74500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2718,"volume":2816,"transactions":9,"vwap":2814},"2025-06-11",130,131.47,128.49001,128.92,-0.7,67600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2709,"percent_change":1252,"volume":2823,"transactions":9,"vwap":2822},"2025-06-10",127.3,129.78999,127.099998,129.62,68100,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1645,"percent_change":2388,"volume":2830,"transactions":9,"vwap":2829},"2025-06-09",126.95,128.23,125.82,126.65,61300,{"date":2832,"open":2833,"high":2786,"low":2834,"close":2835,"change":1237,"percent_change":1048,"volume":1977,"transactions":9,"vwap":2835},"2025-06-06",126.39,125.48,126.099998,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1194,"percent_change":43,"volume":2842,"transactions":9,"vwap":2841},"2025-06-05",126,127.27,124.2,126.010002,147000,{"date":2844,"open":2845,"high":2846,"low":2845,"close":2846,"change":2847,"percent_change":1953,"volume":2848,"transactions":9,"vwap":2846},"2025-06-04",121.67,125.099998,3.19,140300,{"date":2850,"open":2845,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2523,"volume":2855,"transactions":9,"vwap":2853},"2025-06-03",122.52,120.080002,121.91,0.24,168200,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2845,"change":65,"percent_change":1265,"volume":2861,"transactions":9,"vwap":2845},"2025-06-02",119.83,121.94,118.99,226000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":213,"volume":2869,"transactions":9,"vwap":2867},"2025-05-30",119.25,121,118.98,120.48,0.16,73200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2694,"percent_change":2868,"volume":2876,"transactions":9,"vwap":2875},"2025-05-29",120.75,120.98,119.65,120.32,70900,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-28",121.74,122.2,119.97,120.13,-1.6,-1.31,82500,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":1711,"transactions":9,"vwap":2891},"2025-05-27",120.010002,122.29,119.57,121.73,3.72,3.15,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":2899,"percent_change":1947,"volume":2900,"transactions":9,"vwap":2898},"2025-05-23",116.5,118.79,118.010002,-0.14,102900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":452,"volume":2908,"transactions":9,"vwap":2906},"2025-05-22",118.67,119.51,117.69,118.15,-1.17,106200,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2006,"volume":2916,"transactions":9,"vwap":2914},"2025-05-21",124.14,124.79,119.07,119.32,-6.27,640600,{"date":2918,"open":2919,"high":2920,"low":2919,"close":2921,"change":2922,"percent_change":1906,"volume":767,"transactions":9,"vwap":2921},"2025-05-20",123.3,125.77,125.59,1.22,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2927,"change":2928,"percent_change":723,"volume":2929,"transactions":9,"vwap":2927},"2025-05-19",125.45,125.89,124.37,-2.88,95500,{"date":2931,"open":2932,"high":2743,"low":2933,"close":2934,"change":2935,"percent_change":1076,"volume":2936,"transactions":9,"vwap":2934},"2025-05-16",127.92,126.93,127.25,-0.75,171500,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1288,"percent_change":2554,"volume":2943,"transactions":9,"vwap":2942},"2025-05-15",126.3,128.45,125.65,128,108300,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2933,"change":1725,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2933},"2025-05-14",128.28,129.72,126.82,-1.54,148700,{"date":2952,"open":1561,"high":2953,"low":2745,"close":2814,"change":2245,"percent_change":1805,"volume":2954,"transactions":9,"vwap":2814},"2025-05-13",130.35001,146400,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-12",128.78999,129.96001,125.080002,129.089996,5.44,4.4,157600,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2036,"percent_change":1913,"volume":2970,"transactions":9,"vwap":2969},"2025-05-09",123.11,124.07,122.54,123.65,98800,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":934,"transactions":9,"vwap":2976},"2025-05-08",121.95,123.25,121.23,123.17,2.38,1.97,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-07",119.42,122.24,118.58,120.79,2.42,2.04,164100,{"date":2989,"open":1199,"high":2990,"low":1519,"close":2991,"change":1333,"percent_change":2201,"volume":2992,"transactions":9,"vwap":2991},"2025-05-06",120.81,118.37,220700,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":918,"percent_change":2854,"volume":2999,"transactions":9,"vwap":2998},"2025-05-05",121.68,122.68,120.77,122.14,127300,{"date":3001,"open":3002,"high":3003,"low":3002,"close":3004,"change":582,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-02",120.51,122.51,121.85,2.39,66900,{"date":3008,"open":3009,"high":1477,"low":3010,"close":3011,"change":294,"percent_change":2172,"volume":3012,"transactions":9,"vwap":3011},"2025-05-01",120.74,118.44,119.010002,59000,{"date":3014,"open":3015,"high":2858,"low":3016,"close":3017,"change":1905,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-04-30",116.16,115.46,119.37,1.2,132100,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":1342,"percent_change":327,"volume":1779,"transactions":9,"vwap":3025},"2025-04-29",117.16,119.059998,116.58,117.96,{"date":3027,"open":1501,"high":3028,"low":1501,"close":1488,"change":1857,"percent_change":3029,"volume":3030,"transactions":9,"vwap":1488},"2025-04-28",117.61,1.56,88200,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1937,"percent_change":1660,"volume":3037,"transactions":9,"vwap":3036},"2025-04-25",115.43,116.54,114.82,115.4,50600,{"date":3039,"open":3040,"high":2991,"low":3041,"close":3042,"change":2630,"percent_change":622,"volume":2148,"transactions":9,"vwap":3042},"2025-04-24",115.28,115.010002,116.53,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":1110,"volume":3050,"transactions":9,"vwap":3048},"2025-04-23",115.75,118.65,115.36,115.58,2.47,80300,{"date":184,"open":3052,"high":3053,"low":3054,"close":3055,"change":1929,"percent_change":431,"volume":3056,"transactions":9,"vwap":3055},113.16,114.089996,110.84,113.11,72100]