[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPT":3,"homepage-market-summary":34,"stock-historical-CPT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CPT","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},"Camden Property Trust","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Camden Property Trust is a real estate investment trust engaged in the ownership, management, development, reposition, redevelopment, acquisition, and construction of multifamily apartment communities. It owned interests in, operated, or developing nearly 175 multifamily properties comprised of nearly 59,921 apartment homes across the United States.","1,640","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.4185,4.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},95.96,97.32,97.55,95.45,96.62,-0.66,-0.68,1042600.54887,20222,96.0198,119.81,1198873.791587271,2.1,8357,{"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":180,"period_low":23,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},121.33,1115189,407043821.688405,-15.85,"2025-04-23",[186,187,196,207,216,227,237,248,259,269,279,289,299,310,321,331,341,352,363,373,382,391,401,412,423,434,444,455,466,477,487,498,509,519,529,538,549,559,570,580,590,600,611,621,631,642,653,664,675,685,695,703,713,723,732,741,750,758,767,775,782,790,798,806,814,823,830,838,847,855,860,869,878,884,890,897,906,915,922,929,934,943,949,957,966,974,982,990,998,1006,1013,1021,1028,1034,1041,1048,1056,1063,1070,1078,1086,1095,1101,1110,1117,1123,1130,1138,1145,1150,1158,1166,1172,1178,1185,1192,1201,1209,1218,1226,1234,1241,1249,1257,1266,1271,1278,1286,1294,1301,1309,1317,1323,1329,1336,1344,1353,1358,1365,1372,1378,1384,1390,1398,1405,1414,1421,1427,1434,1440,1447,1454,1463,1469,1476,1483,1491,1497,1505,1513,1519,1526,1532,1540,1547,1551,1559,1566,1572,1579,1585,1592,1600,1606,1611,1616,1624,1631,1637,1644,1650,1656,1661,1668,1675,1682,1690,1696,1703,1710,1718,1722,1727,1732,1736,1742,1746,1754,1760,1766,1772,1778,1784,1789,1794,1799,1806,1813,1819,1825,1832,1837,1842,1846,1850,1857,1862,1866,1874,1881,1888,1895,1902,1908,1914,1920,1926,1933,1940,1945,1952,1958,1965,1974,1983,1989,1997,2001,2007,2012,2018,2022,2028,2033,2040,2044,2048,2053,2060,2064,2069,2074,2082,2087,2092,2097,2102,2107,2111,2115,2121,2126,2131,2138,2142,2146,2153,2158,2164,2172,2177,2181,2187,2193,2198,2205,2211,2216,2221,2225,2230,2232,2237,2241,2245,2250,2256,2262,2268,2272,2279,2285,2288,2292,2297,2302,2309,2315,2320,2327,2332,2338,2343,2351,2360,2365,2372,2376,2383,2389,2393,2397,2403,2410,2415,2421,2427,2433,2438,2443,2447,2452,2457,2463,2469,2474,2479,2485,2490,2498,2505,2511,2519,2527,2532,2538,2544,2550,2555,2559,2567,2573,2578,2586,2590,2597,2604,2611,2619,2627,2634,2640,2646,2651,2658,2665,2670,2677,2686,2692,2699,2707,2712,2720,2726],{"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":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",96.5,96.92,95.63,-0.11,1364318.836711,22911,96.4561,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",97.75,97.82,96.7,96.73,-1.73,-1.76,1274603.452191,18807,97.0026,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":111,"percent_change":111,"volume":213,"transactions":214,"vwap":215},"2026-09-29",98.19,99.19,97.63,98.46,1352306.009092,21336,98.3145,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",98.16,98.69,97,98.4,0.28,0.29,1455272.011366,25306,97.9932,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":42,"volume":234,"transactions":235,"vwap":236},"2026-09-25",97.33,98.51,96.89,98.12,0.71,1550750.153467,24649,97.9404,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",97.65,99.17,96.9,97.41,-0.27,-0.28,1877607.380886,29357,97.4108,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",98.73,99.685,97.62,97.68,-1.63,-1.64,1369443.794484,19643,98.2044,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":57,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",99.1,100.16,98.7,99.31,0.5,873756.56342,18580,99.4202,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",99.2,99.45,98.28,98.82,-0.3,1513391.713176,20929,98.8398,{"date":280,"open":281,"high":282,"low":261,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",100.56,101.025,99.12,-1.81,-1.79,2100326.370415,18281,99.6053,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",101.83,101.87,100.85,100.93,-0.37,962901.189027,19641,101.1401,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",102.78,103.255,100.43,101.3,-1.54,-1.5,967385.398986,17659,101.5201,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",103.54,103.965,102.55,102.84,-0.99,-0.95,761584.130429,15393,102.9583,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",103.24,103.83,101.99,0.82,0.8,677442.72305,17512,103.3453,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":265,"volume":338,"transactions":339,"vwap":340},"2026-09-11",102.92,103.69,102.085,103.01,0.51,987479.844241,17215,102.9973,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",104.5,104.71,102.205,102.5,-1.61,-1.55,782459.10601,19066,102.8528,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",105.04,105.615,103.46,104.11,-0.6,-0.57,1097639.006637,20776,104.1938,{"date":364,"open":365,"high":366,"low":367,"close":344,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",105.69,106.54,104.63,-0.98,-0.93,1278019.477018,19744,105.0813,{"date":374,"open":375,"high":376,"low":377,"close":365,"change":378,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",104.78,106.16,104.7,0.09,811117.305137,13644,105.7763,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":111,"percent_change":111,"volume":388,"transactions":389,"vwap":390},"2026-09-03",106.17,106.23,105.335,105.6,1040435.294322,19089,105.71,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",106.44,104.93,105.54,-0.42,-0.4,785921.978995,17020,105.5776,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",106.1,106.52,105.465,105.96,0.16,0.15,864390.320517,20722,105.8707,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",106.08,106.26,104.965,105.8,-0.55,-0.52,1300618.26319,17271,105.857,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",106.34,106.56,105.79,106.35,0.56,0.53,868755.998628,15280,106.2788,{"date":435,"open":436,"high":437,"low":438,"close":427,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",106.93,107.44,105.64,-1.82,-1.69,659373.843331,14130,106.0324,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",107.56,108.605,107.2,107.61,-0.67,-0.62,558816.457146,13626,107.8737,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",108.5,109.1,107.7625,108.28,-0.87,-0.8,798004.010136,15003,108.3842,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",107.96,109.39,107.69,109.15,1.56,1.45,744198.654653,17347,108.7744,{"date":478,"open":479,"high":457,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",108.08,107.25,107.59,-0.33,-0.31,1246250.005157,20147,107.6658,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",108.49,109.33,107.84,107.92,-0.48,-0.44,1055637.639857,16423,108.5888,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",108.63,109.2,107.52,108.4,1.12,1.04,709484.699019,16612,108.2098,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":368,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",109.31,109.35,107.23,107.28,-0.91,619367.243751,16214,107.7656,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",110.02,108.02,108.26,-2.1,-1.9,617388.391103,18222,108.5043,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":192,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",109.66,111.2466,110.36,-0.1,758466.156034,13888,110.4601,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",109.05,111.04,108.78,110.47,2.09,1.93,609902.40121,15870,110.4223,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":378,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",107.91,108.93,107.38,108.38,0.08,760734.691099,17873,108.3862,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",108.67,109.24,108.25,108.29,-0.79,-0.72,775075.899744,20406,108.6314,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",111.5,108.81,109.08,-2.85,-2.55,749812.453069,17005,109.2632,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":64,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",111.24,112.15,110.435,111.93,1.07,681012.146217,14453,111.812,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",113.15,110.2,110.74,-1.17,-1.05,612998.684037,12802,110.8538,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",111.51,111.99,110.39,111.91,0.88,0.79,693648.913926,16273,111.5252,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":222,"volume":618,"transactions":619,"vwap":620},"2026-08-04",109.68,111.22,109.225,111.03,0.31,1048493.947448,22078,110.5528,{"date":622,"open":594,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",111.9172,109.86,110.72,-0.09,-0.08,1212189.848016,25771,110.6191,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",111.67,113.24,108.96,110.81,-2.48,-2.19,1873947.223024,29622,110.7527,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",115.17,115.35,112.65,113.29,-3.08,-2.65,1805703.542795,30392,113.8778,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",115.59,116.84,115.05,116.37,1.33,1.16,1066102.191961,21132,116.1644,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",113.92,115.75,113.885,115.04,2.2,1.95,1305251.561721,24676,115.0708,{"date":676,"open":677,"high":666,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",113.55,112.61,112.84,-0.89,-0.78,614030.320877,17992,113.0227,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":607,"volume":692,"transactions":693,"vwap":694},"2026-07-24",113.63,113.91,112.68,113.73,0.89,771216.916797,19308,113.4713,{"date":696,"open":697,"high":698,"low":697,"close":679,"change":699,"percent_change":163,"volume":700,"transactions":701,"vwap":702},"2026-07-23",112.06,113.83,0.83,680575.672648,18240,112.8758,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":627,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",112.32,112.495,111.49,112.01,-0.07,730028.642193,15726,111.9053,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":26,"volume":720,"transactions":721,"vwap":722},"2026-07-21",112.69,112.95,111.88,112.09,-0.77,836886.598161,15718,112.1164,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":192,"percent_change":534,"volume":729,"transactions":730,"vwap":731},"2026-07-20",113.21,113.82,112.49,112.86,782903.06301,15775,112.9344,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",115,115.64,111.94,112.97,-1.6,-1.4,1047100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",112.7,114.86,112.19,114.57,2.7,2.41,2115800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":368,"volume":757,"transactions":9,"vwap":755},"2026-07-15",113.65,113.7,111.47,111.87,-1.11,1076200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",114.24,114.42,112.79,112.98,-1.21,-1.06,1234900,{"date":768,"open":677,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",114.6,112.76,114.19,1.23,1.09,712700,{"date":776,"open":698,"high":777,"low":778,"close":779,"change":482,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-10",114.16,112.56,112.96,-0.29,670500,{"date":783,"open":784,"high":785,"low":786,"close":647,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":647},"2026-07-09",114.44,114.8,113.099998,-0.69,-0.61,706700,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",117,113.88,113.98,-3.6,-3.06,943800,{"date":799,"open":800,"high":30,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",118,117.48,117.58,0.63,0.54,776200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":275,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-06",116.93,117.15,116.12,116.95,-0.26,571900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",115.97,117.33,115.29,117.25,1.59,1.37,808400,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":93,"volume":829,"transactions":9,"vwap":827},"2026-07-01",114.9,117.56,115.66,1.17,1147600,{"date":831,"open":832,"high":833,"low":793,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",114.76,115.63,114.49,-2.25,-1.93,847000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",115.96,116.75,115.38,116.74,0.43,0.37,745600,{"date":848,"open":849,"high":658,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",114.31,114.23,116.31,2.72,2.39,1370400,{"date":856,"open":707,"high":698,"low":707,"close":857,"change":858,"percent_change":544,"volume":859,"transactions":9,"vwap":857},"2026-06-25",113.59,2.33,938900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",110.54,111.95,110.27,111.26,0.76,0.69,876700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",109.76,110.62,109.14,110.5,1.52,1.39,936400,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":116,"percent_change":116,"volume":883,"transactions":9,"vwap":882},"2026-06-22",109.98,107.97,108.98,1182300,{"date":885,"open":865,"high":865,"low":886,"close":887,"change":888,"percent_change":482,"volume":889,"transactions":9,"vwap":887},"2026-06-18",108.9,108.99,-0.36,2828900,{"date":891,"open":745,"high":892,"low":893,"close":512,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":512},"2026-06-17",112.45,108.54,-3.01,-2.68,1616200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",113.49,114.39,111.56,112.36,-1.14,-1,1308800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",114.67,115.48,113.25,113.5,-1.48,-1.29,1221300,{"date":916,"open":917,"high":918,"low":900,"close":919,"change":804,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-12",114.66,116.16,114.98,0.47,989000,{"date":923,"open":924,"high":925,"low":926,"close":784,"change":461,"percent_change":927,"volume":928,"transactions":9,"vwap":784},"2026-06-11",115.31,116.59,113.95,-0.75,1091500,{"date":930,"open":917,"high":931,"low":932,"close":924,"change":626,"percent_change":627,"volume":933,"transactions":9,"vwap":924},"2026-06-10",116.57,114.29,1030200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",113.43,115.53,112.82,115.4,2.43,2.15,1785100,{"date":944,"open":945,"high":690,"low":946,"close":737,"change":845,"percent_change":947,"volume":948,"transactions":9,"vwap":737},"2026-06-08",112.71,112.12,0.33,1998300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":430,"volume":956,"transactions":9,"vwap":954},"2026-06-05",111.6,113.57,111.15,112.6,0.59,1606800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",110,112.040001,108.94,112.010002,3.12,2.87,1345700,{"date":967,"open":968,"high":512,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",105.73,105.63,108.89,2.79,2.63,1042600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-02",106.25,106.46,104.97,106.099998,0.02,1117300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":493,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-01",106,108.15,105.75,106.080002,-0.45,1007300,{"date":991,"open":992,"high":993,"low":994,"close":426,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":426},"2026-05-29",107.6,107.9,106.029999,-1.46,-1.35,1696400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":709,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-28",108.07,108.8,107.47,108.019997,-0.06,819000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":156,"percent_change":146,"volume":1012,"transactions":9,"vwap":1011},"2026-05-27",108.010002,109.11,107.87,108.089996,1228700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":126,"volume":1020,"transactions":9,"vwap":1018},"2026-05-26",108.099998,108.48,107.010002,107.74,0.27,855100,{"date":1022,"open":977,"high":1023,"low":1024,"close":1002,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1002},"2026-05-22",108,105.95,1.3,1.22,1251800,{"date":1029,"open":1030,"high":426,"low":1031,"close":384,"change":1032,"percent_change":192,"volume":1033,"transactions":9,"vwap":384},"2026-05-21",106.010002,104.089996,-0.12,754700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":772,"percent_change":828,"volume":1040,"transactions":9,"vwap":1039},"2026-05-20",105.32,107.29,104.51,106.29,1129700,{"date":1042,"open":343,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":844,"volume":1047,"transactions":9,"vwap":1045},"2026-05-19",105.4,103.7,105.059998,0.45,1354800,{"date":1049,"open":1050,"high":1051,"low":301,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",102.94,104.73,104.61,2.02,1.97,834400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":739,"percent_change":996,"volume":1062,"transactions":9,"vwap":1061},"2026-05-15",104.21,104.64,102.51,102.59,1694300,{"date":1064,"open":377,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":913,"volume":1069,"transactions":9,"vwap":1067},"2026-05-14",104.98,103.33,103.99,-1.36,1385800,{"date":1071,"open":1072,"high":395,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",104.6,104.029999,105.35,0.12,0.11,710600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":617,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-12",105.38,105.48,104,105.23,0.3,756000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",104.65,105.45,104.13,104.92,1.15,1.11,1047600,{"date":1096,"open":1097,"high":1038,"low":1098,"close":1099,"change":275,"percent_change":780,"volume":1100,"transactions":9,"vwap":1099},"2026-05-08",104.059998,103.080002,103.77,1084900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-07",104.080002,105.07,103.91,104.07,-0.74,-0.71,2001100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":555,"percent_change":555,"volume":1116,"transactions":9,"vwap":1115},"2026-05-06",105.080002,105.88,104.55,104.81,1501100,{"date":1118,"open":1119,"high":1120,"low":334,"close":1051,"change":156,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1051},"2026-05-05",104.41,105.76,0.34,900000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":709,"percent_change":709,"volume":1129,"transactions":9,"vwap":1128},"2026-05-04",103.93,106.040001,103.53,104.38,834800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":359,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-01",106.059998,106.31,102.8,104.45,-0.54,1792000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":275,"percent_change":244,"volume":1144,"transactions":9,"vwap":1143},"2026-04-30",106.050003,106.48,104.48,105.019997,1396300,{"date":1146,"open":395,"high":1147,"low":1143,"close":1036,"change":788,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1036},"2026-04-29",106.9,-0.58,1544600,{"date":1151,"open":1152,"high":376,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-28",102.43,101.91,105.93,4.33,4.26,1455300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-27",101.76,102.39,101.099998,101.6,-0.15,1049200,{"date":1167,"open":1168,"high":333,"low":1169,"close":1170,"change":26,"percent_change":25,"volume":1171,"transactions":9,"vwap":1170},"2026-04-24",102.44,101.28,101.75,859300,{"date":1173,"open":1174,"high":1050,"low":1174,"close":1152,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1152},"2026-04-23",100.72,0.95,0.94,737900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":904,"percent_change":368,"volume":1184,"transactions":9,"vwap":1183},"2026-04-22",102.85,103,101.080002,101.48,1110200,{"date":1186,"open":1187,"high":377,"low":1161,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-21",104.53,102.48,-2.28,-2.18,946800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-20",102.97,104.95,102.58,104.76,1.36,1.32,945000,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-17",100.52,103.85,103.4,3.22,3.21,1372000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-16",101.19,101.94,99.69,100.18,-1.2,-1.18,1380100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":397,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-15",101.68,101.93,100.46,101.38,-0.39,951100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1175,"volume":1233,"transactions":9,"vwap":1231},"2026-04-14",101.18,102.13,100.040001,101.78,0.96,1053900,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":756,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",101.62,99.73,100.82,-1.13,838900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1093,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-10",100.96,102.34,100.73,101.95,1.1,928800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":739,"volume":1256,"transactions":9,"vwap":1254},"2026-04-09",101.82,102.22,100.5,100.84,-1.43,1277800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-08",101.89,102.71,101.49,102.27,1.44,1.43,1298700,{"date":1267,"open":1182,"high":1268,"low":1222,"close":1269,"change":812,"percent_change":812,"volume":1270,"transactions":9,"vwap":1269},"2026-04-07",102.080002,100.83,1377600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":947,"percent_change":947,"volume":1277,"transactions":9,"vwap":1276},"2026-04-06",100.76,102.010002,100.36,101.089996,1169300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1273,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1273},"2026-04-02",97.51,100.94,97.4,2.49,2.53,1414500,{"date":1287,"open":1288,"high":1289,"low":22,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-01",98.31,98.96,98.27,0.61,0.62,1475700,{"date":1295,"open":218,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-31",98.67,97.040001,97.66,-0.18,1695100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":606,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-30",97.91,98.81,96.95,97.84,0.91,1361300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1108,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-27",97.059998,97.98,96.53,96.96,-0.73,1366200,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":947,"percent_change":1121,"volume":1322,"transactions":9,"vwap":1321},"2026-03-26",97.14,98.56,97.67,1021900,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":359,"percent_change":1148,"volume":1328,"transactions":9,"vwap":1327},"2026-03-25",98.62,97.13,97.34,810700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1303,"change":1334,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1303},"2026-03-24",97.44,98.75,96.97,-0.24,927200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":607,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-23",99,99.68,97.99,98.15,0.81,2538000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-20",99.24,99.85,96.71,97.36,-2.32,-2.33,2117700,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1339,"change":450,"percent_change":450,"volume":1357,"transactions":9,"vwap":1339},"2026-03-19",101.63,98.95,982600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":995,"percent_change":1255,"volume":1364,"transactions":9,"vwap":1363},"2026-03-18",101.059998,101.37,100.099998,100.35,803000,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":93,"volume":1371,"transactions":9,"vwap":1369},"2026-03-17",100.89,102.32,101.81,1.03,827900,{"date":1373,"open":1261,"high":1212,"low":1374,"close":1375,"change":1376,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-16",100.74,100.78,0.17,960200,{"date":1379,"open":1380,"high":1099,"low":1381,"close":1382,"change":1239,"percent_change":756,"volume":1383,"transactions":9,"vwap":1382},"2026-03-13",103.17,100.39,100.61,721900,{"date":1385,"open":1386,"high":1050,"low":1387,"close":1388,"change":534,"percent_change":534,"volume":1389,"transactions":9,"vwap":1388},"2026-03-12",101.45,101.11,101.74,1171200,{"date":1391,"open":301,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",102.87,100.68,101.84,-1.77,-1.71,815300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":306,"percent_change":1255,"volume":1404,"transactions":9,"vwap":1403},"2026-03-10",104.52,104.9,102.69,103.61,864800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-09",105.28,105.91,103.11,105.11,-1.42,-1.33,1045000,{"date":1415,"open":1416,"high":492,"low":438,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-06",107.63,106.53,-2.11,-1.94,914100,{"date":1422,"open":1423,"high":1424,"low":1018,"close":1425,"change":192,"percent_change":534,"volume":1426,"transactions":9,"vwap":1425},"2026-03-05",107.78,108.95,108.64,637100,{"date":1428,"open":1429,"high":1430,"low":1017,"close":1431,"change":429,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-04",107.64,108.88,108.75,0.52,610600,{"date":1435,"open":1436,"high":1001,"low":1437,"close":1436,"change":1438,"percent_change":904,"volume":1439,"transactions":9,"vwap":1436},"2026-03-03",108.19,106.79,-1.09,873400,{"date":1441,"open":523,"high":1442,"low":1443,"close":1444,"change":1176,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-02",109.48,108.029999,109.28,0.87,1412700,{"date":1448,"open":1449,"high":959,"low":1450,"close":1451,"change":525,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-27",109.5,107.73,108.34,-1.72,1098700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-26",109.27,110.9,109.22,110.24,1.4,1.29,729400,{"date":1464,"open":1431,"high":1465,"low":1466,"close":1467,"change":378,"percent_change":555,"volume":1468,"transactions":9,"vwap":1467},"2026-02-25",109.87,107.76,108.84,821300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1431,"change":1474,"percent_change":337,"volume":1475,"transactions":9,"vwap":1431},"2026-02-24",107.93,109,107.89,0.55,1069800,{"date":1477,"open":1010,"high":1478,"low":1479,"close":1480,"change":50,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-23",109.61,107.4,108.2,0.93,1209500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":448,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":448},"2026-02-20",108.83,109.16,107.12,-1.39,-1.28,1080500,{"date":1492,"open":1493,"high":1494,"low":1487,"close":1495,"change":980,"percent_change":980,"volume":1496,"transactions":9,"vwap":1495},"2026-02-19",107.8,109.099998,108.59,696500,{"date":1498,"open":1499,"high":1500,"low":1023,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-18",108.58,109.12,108.57,0.2,0.18,611300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1164,"volume":1512,"transactions":9,"vwap":1510},"2026-02-17",109.44,109.64,107.13,108.37,-0.16,1127800,{"date":1514,"open":881,"high":512,"low":446,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-13",108.53,1.05,0.98,1388700,{"date":1520,"open":717,"high":717,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-12",105.98,107.48,-3.28,-2.96,1786900,{"date":1527,"open":1528,"high":1529,"low":1449,"close":1530,"change":156,"percent_change":146,"volume":1531,"transactions":9,"vwap":1530},"2026-02-11",110.67,112.5,110.76,1122700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1284,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-10",107.85,110.75,107.46,110.41,2.35,936100,{"date":1541,"open":1542,"high":1543,"low":384,"close":1544,"change":1545,"percent_change":828,"volume":1546,"transactions":9,"vwap":1544},"2026-02-09",106.72,108.13,107.88,1.25,1817800,{"date":1548,"open":1509,"high":1494,"low":1112,"close":1549,"change":111,"percent_change":111,"volume":1550,"transactions":9,"vwap":1549},"2026-02-06",106.63,2418900,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-05",108.91,104.85,106.57,-2.14,-1.97,1910600,{"date":1560,"open":481,"high":1561,"low":1437,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-04",110.21,108.71,1.79,1.67,1561100,{"date":1567,"open":1509,"high":523,"low":384,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-03",106.92,-0.38,-0.35,1247400,{"date":1573,"open":635,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":738,"volume":1578,"transactions":9,"vwap":1576},"2026-02-02",109.37,107.26,107.3,-1.75,1607900,{"date":1580,"open":985,"high":1581,"low":1575,"close":1582,"change":1583,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-30",109.55,109.050003,0.05,1470800,{"date":1586,"open":881,"high":1587,"low":1588,"close":1472,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1472},"2026-01-29",109.019997,106.86,1.78,1.66,2103600,{"date":1593,"open":1574,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-28",109.42,106.62,107.22,-1.7,-1.56,1014900,{"date":1601,"open":1544,"high":1602,"low":1603,"close":1604,"change":71,"percent_change":699,"volume":1605,"transactions":9,"vwap":1604},"2026-01-27",109.23,107.86,108.92,1233100,{"date":1607,"open":1608,"high":1609,"low":1487,"close":1003,"change":407,"percent_change":408,"volume":1610,"transactions":9,"vwap":1003},"2026-01-26",108.059998,108.32,1044800,{"date":1612,"open":1613,"high":1544,"low":1613,"close":1603,"change":876,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1603},"2026-01-23",106.12,1.31,711900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":284,"volume":1623,"transactions":9,"vwap":1621},"2026-01-22",107.31,109.18,106.32,106.47,-1.96,1153100,{"date":1625,"open":1626,"high":1627,"low":1618,"close":1628,"change":1629,"percent_change":1247,"volume":1630,"transactions":9,"vwap":1628},"2026-01-21",107.5,108.7,108.43,1.18,784500,{"date":1632,"open":1633,"high":970,"low":1634,"close":480,"change":835,"percent_change":1635,"volume":1636,"transactions":9,"vwap":480},"2026-01-20",108.6,106.83,-2.05,1077800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1449,"change":1092,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1449},"2026-01-16",107.36,110.14,107.080002,1.06,802900,{"date":1645,"open":1646,"high":552,"low":1647,"close":1648,"change":337,"percent_change":920,"volume":1649,"transactions":9,"vwap":1648},"2026-01-15",108.68,107.51,108.35,1180300,{"date":1651,"open":1652,"high":552,"low":513,"close":491,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":491},"2026-01-14",107.66,0.24,0.22,1571800,{"date":1657,"open":1658,"high":1659,"low":365,"close":992,"change":1654,"percent_change":1502,"volume":1660,"transactions":9,"vwap":992},"2026-01-13",107.57,108.16,2239000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":553,"change":1411,"percent_change":1666,"volume":1667,"transactions":9,"vwap":553},"2026-01-12",109.010002,109.21,106.66,-1.31,1334000,{"date":1669,"open":614,"high":1670,"low":1671,"close":1001,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1001},"2026-01-09",111.61,108.41,-2.57,-2.31,2005000,{"date":1676,"open":1473,"high":1677,"low":1479,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-08",111.58,111.37,3.14,2.9,1607800,{"date":1683,"open":1684,"high":1685,"low":1659,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-07",110.89,111.33,108.23,-2.08,-1.89,2212700,{"date":1691,"open":1543,"high":1692,"low":1543,"close":1693,"change":1694,"percent_change":1093,"volume":1695,"transactions":9,"vwap":1693},"2026-01-06",110.6,110.31,1.21,1121500,{"date":1697,"open":1698,"high":1699,"low":1472,"close":1494,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1494},"2026-01-05",109.99,110.92,-1.07,-0.97,1433900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":378,"percent_change":555,"volume":1709,"transactions":9,"vwap":1708},"2026-01-02",109.62,110.7,108.85,110.17,1081800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1148,"volume":1717,"transactions":9,"vwap":1715},"2025-12-31",110.71,110.86,110.040001,110.080002,-0.64,763500,{"date":1719,"open":1720,"high":1713,"low":1574,"close":625,"change":42,"percent_change":141,"volume":1721,"transactions":9,"vwap":625},"2025-12-30",110.010002,927700,{"date":1723,"open":531,"high":593,"low":1724,"close":1698,"change":42,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1698},"2025-12-29",109.07,0.67,914700,{"date":1728,"open":564,"high":1456,"low":1003,"close":1729,"change":867,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-26",109.26,0.64,701700,{"date":1733,"open":1627,"high":1627,"low":1501,"close":1501,"change":1734,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1501},"2025-12-25",0,405693,{"date":1737,"open":1738,"high":1619,"low":1739,"close":1501,"change":1740,"percent_change":233,"volume":1741,"transactions":9,"vwap":1501},"2025-12-24",108.21,107.77,0.77,405700,{"date":1743,"open":542,"high":542,"low":1744,"close":1493,"change":566,"percent_change":25,"volume":1745,"transactions":9,"vwap":1493},"2025-12-23",107.059998,1051500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":660,"volume":1753,"transactions":9,"vwap":1751},"2025-12-22",107.11,108.77,106.51,108.52,1.24,1499100,{"date":1755,"open":1756,"high":1015,"low":1757,"close":514,"change":1758,"percent_change":681,"volume":1759,"transactions":9,"vwap":514},"2025-12-19",107.68,106.98,-0.84,3025200,{"date":1761,"open":1659,"high":1762,"low":1763,"close":1764,"change":947,"percent_change":617,"volume":1765,"transactions":9,"vwap":1764},"2025-12-18",108.79,107.67,108.12,2830000,{"date":1767,"open":1187,"high":1608,"low":1187,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-17",107.79,2.38,2.26,2204700,{"date":1773,"open":978,"high":1774,"low":1775,"close":1776,"change":866,"percent_change":42,"volume":1777,"transactions":9,"vwap":1776},"2025-12-16",105.68,103.98,105.41,1827200,{"date":1779,"open":1780,"high":1781,"low":1205,"close":1088,"change":1782,"percent_change":131,"volume":1783,"transactions":9,"vwap":1088},"2025-12-15",104.75,105,0.42,2086700,{"date":1785,"open":1072,"high":1786,"low":1044,"close":1787,"change":111,"percent_change":111,"volume":1788,"transactions":9,"vwap":1787},"2025-12-12",105.25,104.23,979900,{"date":1790,"open":1205,"high":1038,"low":1791,"close":1792,"change":505,"percent_change":106,"volume":1793,"transactions":9,"vwap":1792},"2025-12-11",102.96,104.17,867200,{"date":1795,"open":1251,"high":1099,"low":1251,"close":1796,"change":1263,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-10",103.13,1.42,1050000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":904,"percent_change":1701,"volume":1805,"transactions":9,"vwap":1804},"2025-12-09",103.099998,103.79,101.59,101.69,1031700,{"date":1807,"open":312,"high":1808,"low":1809,"close":1402,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1402},"2025-12-08",103.89,102.47,-1.19,-1.15,1264000,{"date":1814,"open":1082,"high":1815,"low":356,"close":1816,"change":1817,"percent_change":358,"volume":1818,"transactions":9,"vwap":1816},"2025-12-05",105.010002,103.88,-0.63,764300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1038,"change":596,"percent_change":316,"volume":1824,"transactions":9,"vwap":1038},"2025-12-04",105.5,106.43,104.4,928500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":494,"percent_change":396,"volume":1831,"transactions":9,"vwap":1830},"2025-12-03",106.13,106.77,105.31,105.56,939500,{"date":1833,"open":1834,"high":426,"low":1835,"close":984,"change":1004,"percent_change":1004,"volume":1836,"transactions":9,"vwap":984},"2025-12-02",106.2,105.47,920300,{"date":1838,"open":1839,"high":1840,"low":390,"close":1132,"change":244,"percent_change":812,"volume":1841,"transactions":9,"vwap":1132},"2025-12-01",105.97,106.97,626100,{"date":1843,"open":406,"high":1844,"low":1774,"close":425,"change":617,"percent_change":223,"volume":1845,"transactions":9,"vwap":425},"2025-11-28",106.82,382300,{"date":1847,"open":1120,"high":1757,"low":1120,"close":994,"change":1164,"percent_change":1848,"volume":1849,"transactions":9,"vwap":994},"2025-11-26",-0.14,830400,{"date":1851,"open":1051,"high":1852,"low":1038,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-25",106.94,106.18,1.54,1.47,1141600,{"date":1858,"open":1065,"high":1786,"low":1103,"close":1059,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1059},"2025-11-24",-0.59,-0.56,8295900,{"date":1863,"open":1816,"high":417,"low":1864,"close":1083,"change":1855,"percent_change":1797,"volume":1865,"transactions":9,"vwap":1083},"2025-11-21",103.78,1600000,{"date":1867,"open":301,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-20",104.32,102.75,103.76,1.6,1.57,1492500,{"date":1875,"open":1876,"high":1877,"low":1163,"close":1878,"change":1879,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-19",102.28,102.65,102.16,0.13,1057400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1032,"percent_change":1032,"volume":1887,"transactions":9,"vwap":1886},"2025-11-18",102.2,102.57,101.47,102.029999,1160700,{"date":1889,"open":1890,"high":1864,"low":1231,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-17",103.089996,102.15,-0.51,-0.5,1294000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":71,"percent_change":606,"volume":1901,"transactions":9,"vwap":1900},"2025-11-14",102.099998,102.81,101.26,102.66,1363800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1160,"change":369,"percent_change":515,"volume":1907,"transactions":9,"vwap":1160},"2025-11-13",102.24,102.93,101.56,1031100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1402,"change":316,"percent_change":317,"volume":1913,"transactions":9,"vwap":1402},"2025-11-12",103.059998,103.64,102.23,1402200,{"date":1915,"open":1916,"high":1125,"low":1369,"close":1917,"change":1918,"percent_change":1545,"volume":1919,"transactions":9,"vwap":1917},"2025-11-11",102.9,103.68,1.28,1415500,{"date":1921,"open":304,"high":1922,"low":1923,"close":1924,"change":1292,"percent_change":1291,"volume":1925,"transactions":9,"vwap":1924},"2025-11-10",102.46,101.040001,102.4,1295400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1231,"change":1283,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1231},"2025-11-07",99.5,102.33,99.44,2.51,2274300,{"date":1934,"open":1935,"high":1259,"low":1936,"close":1937,"change":1938,"percent_change":637,"volume":1939,"transactions":9,"vwap":1937},"2025-11-06",101.24,99.25,99.29,-2.53,2260800,{"date":1941,"open":1942,"high":1878,"low":1375,"close":1251,"change":1782,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1251},"2025-11-05",101.5,0.41,1960400,{"date":1946,"open":1947,"high":1885,"low":1948,"close":1949,"change":1950,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-04",98.92,98.9,101.4,1.41,2318700,{"date":1953,"open":1288,"high":1954,"low":1955,"close":1956,"change":337,"percent_change":337,"volume":1957,"transactions":9,"vwap":1956},"2025-11-03",100.050003,97.88,99.99,1300500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1879,"percent_change":1879,"volume":1964,"transactions":9,"vwap":1963},"2025-10-31",99.26,100.53,98.78,99.48,1067400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-30",98.019997,99.59,97.39,99.35,1.77,1.81,2434900,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-29",100.67,100.8,97.17,97.58,-3.84,-3.79,2364500,{"date":1984,"open":1127,"high":1864,"low":1387,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-28",101.42,-2.74,-2.63,1164400,{"date":1990,"open":1991,"high":394,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-27",104.79,103.52,104.16,-0.9,-0.86,838600,{"date":1998,"open":1821,"high":406,"low":1999,"close":1045,"change":555,"percent_change":555,"volume":2000,"transactions":9,"vwap":1045},"2025-10-24",104.99,1804300,{"date":2002,"open":1135,"high":2003,"low":2004,"close":1065,"change":2005,"percent_change":429,"volume":2006,"transactions":9,"vwap":1065},"2025-10-23",105.16,103.3,0.58,1249400,{"date":2008,"open":1870,"high":2009,"low":2010,"close":1823,"change":1517,"percent_change":1175,"volume":2011,"transactions":9,"vwap":1823},"2025-10-22",104.96,102.91,705800,{"date":2013,"open":2014,"high":2015,"low":1898,"close":2016,"change":947,"percent_change":146,"volume":2017,"transactions":9,"vwap":2016},"2025-10-21",103.43,104.3,103.42,546500,{"date":2019,"open":2020,"high":2014,"low":1060,"close":1890,"change":867,"percent_change":1725,"volume":2021,"transactions":9,"vwap":1890},"2025-10-20",102.54,541400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1924,"change":1474,"percent_change":804,"volume":2027,"transactions":9,"vwap":1924},"2025-10-17",101.97,103.010002,101.7,898000,{"date":2029,"open":2030,"high":1402,"low":1949,"close":2031,"change":408,"percent_change":408,"volume":2032,"transactions":9,"vwap":2031},"2025-10-16",102.089996,101.85,871700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2026,"change":2038,"percent_change":396,"volume":2039,"transactions":9,"vwap":2026},"2025-10-15",102.059998,103.47,101.23,-0.43,927000,{"date":2041,"open":1804,"high":1152,"low":2042,"close":1229,"change":146,"percent_change":617,"volume":2043,"transactions":9,"vwap":1229},"2025-10-14",100.62,1478300,{"date":2045,"open":1906,"high":1876,"low":1949,"close":1369,"change":2046,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1369},"2025-10-13",0.14,1112500,{"date":2049,"open":325,"high":1060,"low":2050,"close":2051,"change":243,"percent_change":812,"volume":2052,"transactions":9,"vwap":2051},"2025-10-10",100.6,101.67,836100,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1212,"change":2058,"percent_change":1438,"volume":2059,"transactions":9,"vwap":1212},"2025-10-09",103.38,103.73,101.64,-1.12,842600,{"date":2061,"open":1898,"high":2062,"low":2020,"close":1910,"change":483,"percent_change":275,"volume":2063,"transactions":9,"vwap":1910},"2025-10-08",103.55,597600,{"date":2065,"open":1181,"high":1090,"low":2066,"close":2067,"change":1943,"percent_change":131,"volume":2068,"transactions":9,"vwap":2067},"2025-10-07",102.36,103.37,778300,{"date":2070,"open":2071,"high":978,"low":301,"close":1791,"change":2072,"percent_change":1810,"volume":2073,"transactions":9,"vwap":1791},"2025-10-06",104.69,-1.24,807700,{"date":2075,"open":375,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-03",105.3,104.14,104.2,-0.22,-0.21,769100,{"date":2083,"open":2084,"high":1821,"low":2077,"close":2085,"change":595,"percent_change":756,"volume":2086,"transactions":9,"vwap":2085},"2025-10-02",105.2,104.42,675000,{"date":2088,"open":1595,"high":1748,"low":2089,"close":2090,"change":1810,"percent_change":756,"volume":2091,"transactions":9,"vwap":2090},"2025-10-01",105.089996,105.59,980400,{"date":2093,"open":365,"high":1844,"low":1143,"close":2094,"change":2095,"percent_change":1654,"volume":2096,"transactions":9,"vwap":2094},"2025-09-30",106.78,0.23,969400,{"date":2098,"open":2099,"high":1828,"low":406,"close":2100,"change":988,"percent_change":396,"volume":2101,"transactions":9,"vwap":2100},"2025-09-29",106.7,106.55,762000,{"date":2103,"open":1542,"high":1429,"low":2104,"close":2105,"change":1175,"percent_change":71,"volume":2106,"transactions":9,"vwap":2105},"2025-09-26",106.15,107,790900,{"date":2108,"open":1522,"high":491,"low":2109,"close":1140,"change":1811,"percent_change":1700,"volume":2110,"transactions":9,"vwap":1140},"2025-09-25",105.89,785500,{"date":2112,"open":1543,"high":1501,"low":2113,"close":448,"change":1758,"percent_change":681,"volume":2114,"transactions":9,"vwap":448},"2025-09-24",107.019997,676900,{"date":2116,"open":2117,"high":1633,"low":1639,"close":2118,"change":1848,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-09-23",108.27,108.040001,-0.13,762400,{"date":2122,"open":1603,"high":554,"low":1852,"close":2123,"change":2095,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-22",108.18,0.21,687200,{"date":2127,"open":1576,"high":1485,"low":2128,"close":2129,"change":803,"percent_change":955,"volume":2130,"transactions":9,"vwap":2129},"2025-09-19",106.91,107.95,1770800,{"date":2132,"open":1133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":327,"volume":2137,"transactions":9,"vwap":2135},"2025-09-18",107.75,106.24,107.32,0.85,913600,{"date":2139,"open":977,"high":1499,"low":1853,"close":1621,"change":2140,"percent_change":788,"volume":2141,"transactions":9,"vwap":1621},"2025-09-17",-0.65,1182100,{"date":2143,"open":893,"high":1424,"low":1147,"close":1487,"change":2144,"percent_change":1811,"volume":2145,"transactions":9,"vwap":1487},"2025-09-16",-1.25,935700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1510,"change":903,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1510},"2025-09-15",109.83,109.91,108.14,-1.04,756900,{"date":2154,"open":625,"high":2155,"low":562,"close":2156,"change":2144,"percent_change":1239,"volume":2157,"transactions":9,"vwap":2156},"2025-09-12",110.79,109.51,514800,{"date":2159,"open":1707,"high":2160,"low":1707,"close":1530,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1530},"2025-09-11",110.99,1.91,1.75,607400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1707,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1707},"2025-09-10",111.42,112.26,108.66,-2.78,-2.49,1091600,{"date":2173,"open":624,"high":2174,"low":624,"close":2175,"change":233,"percent_change":1730,"volume":2176,"transactions":9,"vwap":2175},"2025-09-09",111.8,111.63,1062100,{"date":2178,"open":959,"high":2179,"low":959,"close":1699,"change":494,"percent_change":397,"volume":2180,"transactions":9,"vwap":1699},"2025-09-08",111,651200,{"date":2182,"open":2179,"high":2183,"low":1530,"close":2184,"change":93,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-05",112.27,111.36,0.92,995300,{"date":2188,"open":2149,"high":2189,"low":2190,"close":2191,"change":1481,"percent_change":2136,"volume":2192,"transactions":9,"vwap":2191},"2025-09-04",110.48,109.17,110.34,644200,{"date":2194,"open":2129,"high":2195,"low":2129,"close":2196,"change":699,"percent_change":866,"volume":2197,"transactions":9,"vwap":2196},"2025-09-03",109.52,109.41,774700,{"date":2199,"open":2200,"high":2201,"low":1510,"close":1499,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1499},"2025-09-02",111.059998,111.43,-3.4,-3.04,890500,{"date":2206,"open":1712,"high":2207,"low":2208,"close":2209,"change":1752,"percent_change":504,"volume":2210,"transactions":9,"vwap":2209},"2025-08-29",112.2,110.050003,111.98,714400,{"date":2212,"open":1712,"high":2213,"low":2214,"close":594,"change":1503,"percent_change":407,"volume":2215,"transactions":9,"vwap":594},"2025-08-28",110.84,109.63,604200,{"date":2217,"open":2156,"high":2218,"low":1458,"close":2219,"change":1198,"percent_change":1545,"volume":2220,"transactions":9,"vwap":2219},"2025-08-27",110.88,110.56,705300,{"date":2222,"open":1449,"high":1698,"low":2223,"close":501,"change":947,"percent_change":1084,"volume":2224,"transactions":9,"vwap":501},"2025-08-26",108.86,1549900,{"date":2226,"open":469,"high":531,"low":2227,"close":2228,"change":359,"percent_change":419,"volume":2229,"transactions":9,"vwap":2228},"2025-08-25",108.36,108.87,581600,{"date":2231,"open":1604,"high":959,"low":893,"close":1507,"change":1797,"percent_change":1614,"volume":1404,"transactions":9,"vwap":1507},"2025-08-22",{"date":2233,"open":2234,"high":1001,"low":1536,"close":1003,"change":2235,"percent_change":1569,"volume":2236,"transactions":9,"vwap":1003},"2025-08-21",107.94,-0.41,577700,{"date":2238,"open":635,"high":2239,"low":1023,"close":1628,"change":408,"percent_change":2046,"volume":2240,"transactions":9,"vwap":1628},"2025-08-20",109.45,877500,{"date":2242,"open":1621,"high":1609,"low":393,"close":460,"change":1931,"percent_change":2243,"volume":2244,"transactions":9,"vwap":460},"2025-08-19",2.37,988500,{"date":2246,"open":2247,"high":2135,"low":1120,"close":2248,"change":596,"percent_change":368,"volume":2249,"transactions":9,"vwap":2248},"2025-08-18",107.089996,105.77,1086800,{"date":2251,"open":428,"high":2252,"low":2253,"close":1844,"change":327,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1844},"2025-08-15",107.24,105.82,0.75,789500,{"date":2257,"open":406,"high":1621,"low":2258,"close":2259,"change":368,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-14",105.29,106.019997,-0.92,892700,{"date":2263,"open":2089,"high":2264,"low":2265,"close":2105,"change":941,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2105},"2025-08-13",107.16,104.34,2.05,1113400,{"date":2269,"open":2270,"high":1091,"low":2055,"close":1554,"change":327,"percent_change":1740,"volume":2271,"transactions":9,"vwap":1554},"2025-08-12",104.019997,786900,{"date":2273,"open":1821,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1488,"volume":2278,"transactions":9,"vwap":2276},"2025-08-11",105.65,104.010002,104.050003,-1.47,782700,{"date":2280,"open":2281,"high":480,"low":1407,"close":2282,"change":2283,"percent_change":1068,"volume":2284,"transactions":9,"vwap":2282},"2025-08-08",107.15,105.52,-1.45,646300,{"date":2286,"open":1588,"high":437,"low":2104,"close":1840,"change":265,"percent_change":920,"volume":2287,"transactions":9,"vwap":1840},"2025-08-07",753600,{"date":2289,"open":1603,"high":2290,"low":1853,"close":1621,"change":1215,"percent_change":756,"volume":2291,"transactions":9,"vwap":1621},"2025-08-06",108.33,1020700,{"date":2293,"open":385,"high":881,"low":395,"close":1763,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1763},"2025-08-05",1.9,1.8,1549800,{"date":2298,"open":2281,"high":2299,"low":969,"close":2248,"change":1216,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2248},"2025-08-04",107.71,-1.1,847800,{"date":2303,"open":2304,"high":2305,"low":1621,"close":2306,"change":835,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-01",110.42,110.57,106.95,-2.06,2037600,{"date":2310,"open":2311,"high":2167,"low":1425,"close":501,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":501},"2025-07-31",111.32,-2.92,-2.6,1855900,{"date":2316,"open":2317,"high":900,"low":865,"close":946,"change":2313,"percent_change":2318,"volume":2319,"transactions":9,"vwap":946},"2025-07-30",114.27,-2.27,1162400,{"date":2321,"open":2322,"high":2323,"low":2207,"close":2324,"change":1283,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-29",112.89,114.84,114.72,2.22,962300,{"date":2328,"open":899,"high":2329,"low":2330,"close":2331,"change":1666,"percent_change":1811,"volume":774,"transactions":9,"vwap":2331},"2025-07-28",113.56,112.17,112.23,{"date":2333,"open":2334,"high":2324,"low":954,"close":2335,"change":1004,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-25",113.76,113.54,-0.05,804700,{"date":2339,"open":2340,"high":2340,"low":677,"close":2341,"change":738,"percent_change":1488,"volume":2342,"transactions":9,"vwap":2341},"2025-07-24",115.23,113.6,874800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":396,"volume":2350,"transactions":9,"vwap":2348},"2025-07-23",115.73,115.91,114.56,115.2,-0.49,841700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-22",113.41,115.83,113.2,115.69,2.45,2.16,525200,{"date":2361,"open":777,"high":2362,"low":2363,"close":634,"change":787,"percent_change":788,"volume":2364,"transactions":9,"vwap":634},"2025-07-21",115.55,113.13,693100,{"date":2366,"open":2367,"high":2368,"low":2335,"close":2369,"change":2079,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-18",114.15,114.94,113.93,-0.19,654900,{"date":2373,"open":784,"high":919,"low":752,"close":2367,"change":1583,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2367},"2025-07-17",0.04,619300,{"date":2377,"open":2378,"high":2379,"low":727,"close":2380,"change":2381,"percent_change":1263,"volume":2382,"transactions":9,"vwap":2380},"2025-07-16",112.59,114.28,114.099998,1.62,595900,{"date":2384,"open":2385,"high":2385,"low":583,"close":2386,"change":2387,"percent_change":1411,"volume":2388,"transactions":9,"vwap":2386},"2025-07-15",114.2,112.48,-1.62,587100,{"date":2390,"open":2334,"high":2391,"low":687,"close":2380,"change":1121,"percent_change":1084,"volume":2392,"transactions":9,"vwap":2380},"2025-07-14",115.07,753300,{"date":2394,"open":2395,"high":850,"low":605,"close":2334,"change":156,"percent_change":617,"volume":2396,"transactions":9,"vwap":2334},"2025-07-11",112.24,599400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2353,"change":131,"percent_change":156,"volume":2402,"transactions":9,"vwap":2353},"2025-07-10",112.85,114.5,112.73,866500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":275,"percent_change":812,"volume":2409,"transactions":9,"vwap":2408},"2025-07-09",113.51,114.3,112.9,113.010002,713600,{"date":2411,"open":954,"high":771,"low":705,"close":2412,"change":2336,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-08",113.31,-0.04,947000,{"date":2416,"open":2417,"high":937,"low":2418,"close":2419,"change":2140,"percent_change":359,"volume":2420,"transactions":9,"vwap":2419},"2025-07-07",113.66,112.8,113.36,880300,{"date":2422,"open":2423,"high":2424,"low":2408,"close":2425,"change":1291,"percent_change":804,"volume":2426,"transactions":9,"vwap":2425},"2025-07-03",113.34,114.65,114.010002,610700,{"date":2428,"open":2429,"high":752,"low":2430,"close":2431,"change":844,"percent_change":151,"volume":2432,"transactions":9,"vwap":2431},"2025-07-02",112.88,111.53,113.4,1025200,{"date":2434,"open":2435,"high":849,"low":2436,"close":737,"change":222,"percent_change":126,"volume":2437,"transactions":9,"vwap":737},"2025-07-01",112.47,111.18,1693900,{"date":2439,"open":2440,"high":2353,"low":636,"close":715,"change":1700,"percent_change":2441,"volume":2442,"transactions":9,"vwap":715},"2025-06-30",112.72,-0.94,2825500,{"date":2444,"open":2406,"high":2445,"low":2423,"close":2334,"change":359,"percent_change":1893,"volume":2446,"transactions":9,"vwap":2334},"2025-06-27",115.16,1151200,{"date":2448,"open":936,"high":761,"low":778,"close":2449,"change":2450,"percent_change":504,"volume":2451,"transactions":9,"vwap":2449},"2025-06-26",114.33,1.27,954200,{"date":2453,"open":917,"high":2348,"low":679,"close":2454,"change":2455,"percent_change":1556,"volume":2456,"transactions":9,"vwap":2454},"2025-06-25",113.059998,-2.47,1629900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":937,"change":1315,"percent_change":1817,"volume":2462,"transactions":9,"vwap":937},"2025-06-24",116.41,116.86,115.019997,941200,{"date":2464,"open":2465,"high":2466,"low":2424,"close":2467,"change":1725,"percent_change":2005,"volume":2468,"transactions":9,"vwap":2467},"2025-06-23",115.98,117.5,116.26,857700,{"date":2470,"open":833,"high":658,"low":2471,"close":655,"change":2472,"percent_change":2472,"volume":2473,"transactions":9,"vwap":655},"2025-06-20",114.95,-0.03,1585800,{"date":2475,"open":2356,"high":2460,"low":2476,"close":2477,"change":244,"percent_change":1334,"volume":2478,"transactions":9,"vwap":2477},"2025-06-18",115.21,115.62,759100,{"date":2480,"open":2481,"high":851,"low":2482,"close":2483,"change":812,"percent_change":2079,"volume":2484,"transactions":9,"vwap":2483},"2025-06-17",116.050003,115.33,115.9,635900,{"date":2486,"open":931,"high":801,"low":2487,"close":918,"change":2374,"percent_change":2488,"volume":2489,"transactions":9,"vwap":918},"2025-06-16",115.87,0.03,470200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":810,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":810},"2025-06-13",117.59,118.27,115.080002,-2.37,-2,696900,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":586,"percent_change":1307,"volume":2504,"transactions":9,"vwap":2503},"2025-06-12",117.49,118.59,117.040001,118.49,594500,{"date":2506,"open":2507,"high":2503,"low":2508,"close":2509,"change":787,"percent_change":1148,"volume":2510,"transactions":9,"vwap":2509},"2025-06-11",118.38,116.78,117.42,767800,{"date":2512,"open":2493,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-06-10",119,117.32,118.11,0.57,0.48,1003000,{"date":2520,"open":2521,"high":2522,"low":2340,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-06-09",115.71,118.37,117.54,1.71,1.48,1409200,{"date":2528,"open":925,"high":2529,"low":2530,"close":2354,"change":378,"percent_change":555,"volume":2531,"transactions":9,"vwap":2354},"2025-06-06",117.18,114.71,595100,{"date":2533,"open":2492,"high":2492,"low":2534,"close":2535,"change":2536,"percent_change":1598,"volume":2537,"transactions":9,"vwap":2535},"2025-06-05",115.43,115.74,-1.84,674100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":802,"change":1032,"percent_change":534,"volume":2543,"transactions":9,"vwap":802},"2025-06-04",117.83,118.26,116.6,662100,{"date":2545,"open":819,"high":2546,"low":2547,"close":2548,"change":2119,"percent_change":192,"volume":2549,"transactions":9,"vwap":2548},"2025-06-03",118.36,115.6,117.7,1774300,{"date":2551,"open":2552,"high":2553,"low":2521,"close":2540,"change":1121,"percent_change":223,"volume":2554,"transactions":9,"vwap":2540},"2025-06-02",116.52,117.97,528600,{"date":2556,"open":2459,"high":2540,"low":2557,"close":2500,"change":2005,"percent_change":265,"volume":2558,"transactions":9,"vwap":2500},"2025-05-30",115.76,1314400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1199,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-29",115.51,117.41,115.41,116.91,1.14,790100,{"date":2568,"open":939,"high":2569,"low":2570,"close":655,"change":337,"percent_change":2571,"volume":2572,"transactions":9,"vwap":655},"2025-05-28",116.080002,114.45,0.44,631300,{"date":2574,"open":760,"high":2575,"low":2576,"close":2494,"change":2266,"percent_change":1972,"volume":2577,"transactions":9,"vwap":2494},"2025-05-27",115.39,113.019997,801400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1215,"volume":2585,"transactions":9,"vwap":2583},"2025-05-23",114.22,114.46,111.9,113.029999,-1.37,1289400,{"date":2587,"open":2477,"high":2477,"low":753,"close":2588,"change":1239,"percent_change":368,"volume":2589,"transactions":9,"vwap":2588},"2025-05-22",114.4,1234400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":937,"change":2595,"percent_change":2169,"volume":2596,"transactions":9,"vwap":937},"2025-05-21",118.16,118.45,115.32,-3.3,522900,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":2370,"volume":2603,"transactions":9,"vwap":2601},"2025-05-20",117.95,119.33,118.83,-0.23,574900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":359,"percent_change":493,"volume":2610,"transactions":9,"vwap":2609},"2025-05-19",118.24,119.74,117.79,119.059998,692900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":876,"volume":2618,"transactions":9,"vwap":2616},"2025-05-16",118.47,119.89,117.77,119.63,1.64,1922100,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-15",116.5,118.14,117.99,2.25,1.94,796100,{"date":2628,"open":2629,"high":2630,"low":734,"close":2535,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2535},"2025-05-14",116.73,117.019997,-1.49,-1.27,684500,{"date":2635,"open":2636,"high":2637,"low":2459,"close":2638,"change":1452,"percent_change":2283,"volume":2639,"transactions":9,"vwap":2638},"2025-05-13",118.72,118.95,117.23,949900,{"date":2641,"open":2609,"high":2642,"low":2643,"close":2637,"change":2644,"percent_change":326,"volume":2645,"transactions":9,"vwap":2637},"2025-05-12",119.22,117.9,0.97,562500,{"date":2647,"open":817,"high":2648,"low":2649,"close":2650,"change":57,"percent_change":1782,"volume":1717,"transactions":9,"vwap":2650},"2025-05-09",118.52,117.07,117.98,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2500,"change":306,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2500},"2025-05-08",119.39,119.6,117.22,-1.26,1418700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1734,"percent_change":1734,"volume":2664,"transactions":9,"vwap":2663},"2025-05-07",118.94,120.15,118.67,118.99,931400,{"date":2666,"open":2660,"high":2667,"low":2668,"close":2663,"change":2079,"percent_change":1299,"volume":2669,"transactions":9,"vwap":2663},"2025-05-06",119.72,118.2,753500,{"date":2671,"open":2672,"high":180,"low":2673,"close":2674,"change":2675,"percent_change":2584,"volume":2676,"transactions":9,"vwap":2674},"2025-05-05",120.54,118.89,119.21,-1.66,975300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-05-02",118.31,121.28,117.46,120.87,6.04,5.26,1793700,{"date":2687,"open":2688,"high":2689,"low":737,"close":2690,"change":1370,"percent_change":1307,"volume":2691,"transactions":9,"vwap":2690},"2025-05-01",114.11,115.89,114.83,1089500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":327,"percent_change":233,"volume":2698,"transactions":9,"vwap":2697},"2025-04-30",113.12,114.25,111.34,113.8,1061900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1700,"volume":2706,"transactions":9,"vwap":2704},"2025-04-29",113.69,114.12,112.37,113,-1.22,1243700,{"date":2708,"open":2709,"high":2324,"low":938,"close":2580,"change":1654,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2580},"2025-04-28",113.68,0.19,960100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-04-25",114.080002,114.68,113.28,114,-0.02,950800,{"date":2721,"open":784,"high":2722,"low":2723,"close":2724,"change":116,"percent_change":116,"volume":2725,"transactions":9,"vwap":2724},"2025-04-24",115.3,113.45,114.019997,684700,{"date":184,"open":2727,"high":2728,"low":2729,"close":2730,"change":1004,"percent_change":2336,"volume":1397,"transactions":9,"vwap":2730},114.089996,116.010002,113.42,114.029999]