[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EHC":3,"homepage-market-summary":35,"stock-historical-EHC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EHC","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},"Encompass Health Corporation Common Stock","NYSE",null,"SERVICES-HOSPITALS","Encompass Health Corp provides post-acute healthcare services in the United States through a network of inpatient rehabilitation hospitals, which is the company's sole segment. Inpatient rehabilitation contributes the majority of the firm's revenue and provides specialized rehabilitative treatment through a network of inpatient hospitals. The company's inpatient rehabilitation hospitals provide a higher level of rehabilitative care to patients who are recovering from conditions such as stroke and other neurological disorders, cardiac and pulmonary conditions, brain and spinal cord injuries, complex orthopedic conditions, and amputations.","29,944","Birmingham, AL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7012,0.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},119.8,119.22,120.89,118.39,119.06,0.74,0.62,1094401.870295,23534,119.8327,127.99,92.77,995615.150791176,76.7,9334,{"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,[160,164,168,172],{"ticker":161,"name":162,"price":163,"change":25,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},935942,341618887.697794,21.01,"2025-04-22",[185,186,196,206,217,228,238,249,260,270,280,291,302,313,323,334,343,354,365,375,385,396,407,418,428,439,449,458,468,478,488,498,508,518,528,539,549,559,568,579,588,599,609,619,630,641,652,663,674,684,695,704,714,724,735,743,752,761,770,779,787,796,805,814,822,830,838,845,852,860,869,877,886,894,902,910,917,926,935,944,953,961,969,978,986,994,1001,1010,1018,1026,1033,1041,1047,1056,1065,1074,1083,1090,1098,1104,1113,1119,1126,1135,1144,1152,1158,1164,1173,1180,1187,1195,1203,1212,1219,1227,1233,1240,1246,1255,1261,1266,1272,1279,1286,1293,1300,1308,1315,1322,1328,1336,1344,1353,1361,1369,1376,1384,1393,1399,1405,1413,1421,1429,1437,1443,1450,1457,1465,1470,1478,1486,1493,1500,1507,1513,1521,1528,1535,1542,1549,1556,1563,1570,1576,1584,1593,1601,1608,1617,1624,1633,1641,1648,1655,1662,1670,1678,1684,1692,1699,1707,1714,1720,1727,1734,1741,1747,1754,1762,1769,1774,1781,1787,1794,1800,1805,1810,1815,1820,1827,1831,1838,1844,1851,1860,1867,1873,1881,1889,1896,1902,1909,1916,1924,1932,1938,1945,1953,1960,1965,1971,1977,1985,1993,1999,2006,2013,2022,2029,2038,2045,2053,2060,2067,2075,2080,2087,2094,2101,2106,2112,2119,2126,2131,2137,2145,2153,2159,2166,2172,2181,2186,2193,2199,2204,2212,2218,2225,2232,2239,2247,2252,2258,2265,2273,2280,2289,2296,2301,2308,2314,2321,2328,2336,2343,2350,2357,2362,2368,2376,2383,2388,2395,2402,2408,2415,2422,2428,2435,2442,2449,2455,2463,2471,2480,2485,2492,2497,2504,2509,2515,2520,2527,2532,2539,2545,2553,2561,2568,2575,2582,2588,2595,2602,2608,2613,2619,2625,2631,2638,2644,2649,2656,2663,2668,2673,2680,2683,2690,2696,2701,2708,2712,2718,2723,2728,2733,2738,2744,2748,2755,2758,2764,2769,2773,2778,2784,2790,2796,2803,2809,2815,2819,2826,2833,2839,2845,2850,2858,2863,2870,2878,2883,2888],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",121.13,122.93,119.01,-2.43,-2,993641.952217,17717,125.5168,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",123.47,121.36,121.49,-2.07,-1.68,897459.795238,15323,121.7308,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",123.18,124.19,121.57,123.56,-0.46,-0.37,874251.231589,17827,122.8192,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",123.39,125.28,123.1301,124.02,0.55,0.45,991146.132166,18271,124.0446,{"date":229,"open":230,"high":231,"low":232,"close":198,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",121.81,124.51,121.72,1.46,1.2,1223264.664384,20847,123.572,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",122.86,124.54,121.37,122.01,-0.2,-0.16,849997.703354,18825,122.4132,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",122.73,124.84,121.907,122.21,-0.55,-0.45,954432.181901,18090,122.9031,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":234,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",122.06,125.08,119.48,122.76,0.99,1138047.52039,20125,123.5428,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":245,"volume":277,"transactions":278,"vwap":279},"2026-09-21",121.74,123.67,120.07,121.56,-0.19,801516.946709,16201,122.2107,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",123.28,123.44,120.92,121.75,-1.39,-1.13,1439554.823017,20972,121.8565,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",124.08,124.39,122.74,123.14,-0.77,-0.62,751707.36548,14773,123.4281,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",121.89,124.775,121.405,123.91,1.91,1.57,879224.780012,16704,123.958,{"date":314,"open":304,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",122.98,119.695,122,-0.53,-0.43,697540.740839,17285,121.8467,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",123.05,123.96,122.48,122.53,0.82,0.67,707833.546457,14372,122.8874,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":330,"percent_change":223,"volume":340,"transactions":341,"vwap":342},"2026-09-11",122.02,122.595,120.69,121.71,649323.623314,14722,121.6378,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",122.49,124.25,120.42,121.04,-0.48,-0.39,710769.441759,15509,121.1678,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",120,121.63,118.997548,121.52,1.05,0.87,621039.221273,12899,120.9919,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":78,"volume":372,"transactions":373,"vwap":374},"2026-09-08",120.68,122.03,120.012,120.47,-1.32,805158.423873,14056,120.8562,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",121.53,122.62,121.79,-0.8,-0.65,517750.807793,13350,122.0586,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",121.99,123.15,121.06,122.59,1.41,1.16,759690.143136,14396,122.462,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",121.87,122.79,120.63,121.18,-0.87,-0.71,636832.278799,16044,121.3126,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",121.34,122.585,120.13,122.05,1.84,1.53,1034842.254073,18612,121.9576,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":318,"volume":425,"transactions":426,"vwap":427},"2026-08-31",120.44,122.1425,119.1,120.21,-0.64,720726.054063,15865,120.8459,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",120.43,121.66,118.99,120.85,1.28,1.07,887892.927137,15501,120.4737,{"date":440,"open":441,"high":22,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",120.06,118.765,119.57,-1.21,-1,858128.680387,14115,119.5998,{"date":450,"open":451,"high":368,"low":24,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",120.19,120.78,0.64,0.53,1679306.998994,15407,120.4042,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":381,"volume":465,"transactions":466,"vwap":467},"2026-08-25",120.64,121.12,119.32,120.14,-0.78,523843.239531,11974,120.0214,{"date":469,"open":470,"high":471,"low":472,"close":284,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",120.71,122.32,120.28,0.61,0.51,689481.96871,14449,121.3879,{"date":479,"open":480,"high":471,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",120.93,120.1,120.31,-0.6,-0.5,690454.437809,15078,120.6992,{"date":489,"open":490,"high":208,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",120.99,120.53,120.91,-0.83,-0.68,766239.42838,15468,121.5739,{"date":499,"open":500,"high":501,"low":502,"close":272,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",122.63,123.294274,121.065,-0.36,-0.29,824145.510451,15917,121.9141,{"date":509,"open":510,"high":511,"low":379,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",123.45,123.95,122.1,0.11,0.09,1087704.099713,19898,122.7374,{"date":519,"open":520,"high":521,"low":522,"close":387,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",122.58,123.55,121.84,-1.6,-1.29,863978.979073,17848,122.2659,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",123.53,123.925,122.5241,123.59,0.04,0.03,633975.727983,15924,123.5845,{"date":540,"open":541,"high":542,"low":543,"close":521,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",125.9,126.1,123.21,-1.28,-1.03,549230.147166,13497,123.9246,{"date":550,"open":551,"high":552,"low":412,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",124,125.33,124.83,-0.52,-0.41,1146522.265191,24764,124.6512,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":212,"percent_change":213,"volume":565,"transactions":566,"vwap":567},"2026-08-11",125.4,127.5,124.11,125.35,1268720.058085,20590,125.5363,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",124.22,126.64,124.0001,125.81,0.58,0.46,1231074.175057,23372,125.5986,{"date":580,"open":551,"high":581,"low":530,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",126.73,125.23,0.41,0.33,940297.9622,20585,125.5444,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",124.81,127,119.36,124.82,13.92,12.55,1950231.725065,28410,124.67,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":132,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",111.09,111.7199,109.23,110.9,0.36,1301871.447887,24865,110.7402,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",111.25,109.32,110.5,-1.97,-1.75,940560.480484,18289,110.3751,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",112.18,114.065,111.24,112.47,1.4,1.26,1133561.611636,17119,112.4664,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",109.89,111.57,109.04,111.07,0.18,0.16,503672.076658,15500,110.9141,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",112.32,113.51,110.17,110.89,-2.91,-2.56,518062.116367,12553,110.9995,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",115.91,116.12,113.55,113.8,-2.23,-1.92,745954.232958,15307,114.2367,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",115.17,117.17,115.01,116.03,2.15,1.89,833236.042367,15228,116.4086,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":266,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",113.34,115.54,112.885,113.88,0.88,418512.031318,12998,114.2914,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",115,116.06,112.3,112.89,1.83,1.65,816654.081433,16953,113.4948,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":534,"percent_change":534,"volume":701,"transactions":702,"vwap":703},"2026-07-23",110.11,111.4698,109.49,111.06,412020.591601,11052,110.8456,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":78,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",112.25,113.43,110.23,111.02,-0.96,716127.523839,13222,111.0544,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":503,"volume":721,"transactions":722,"vwap":723},"2026-07-21",111.62,112.74,111.105,112.1,-0.4,1067389.408292,17673,111.7791,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",112.21,112.965,111.35,112.5,0.29,0.26,796484.219891,15050,112.4016,{"date":736,"open":737,"high":738,"low":739,"close":726,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":726},"2026-07-17",112.66,114.44,111.38,-0.28,-0.25,1188300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",110.49,112.86,108.79,112.49,2.61,2.38,892400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",107.76,110.27,107.099998,109.88,1.15,1.06,811300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",107.33,109.25,106.080002,108.73,-1.31,-1.19,1348900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",110.75,111.37,109.73,110.040001,-0.12,-0.11,936800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":297,"volume":786,"transactions":9,"vwap":784},"2026-07-10",111.49,112.010002,108.64,110.16,-0.86,1069700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",109.14,111.059998,106.42,111.019997,0.77,0.7,843600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",110,110.57,108.33,110.25,-0.47,-0.42,1154800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",108.99,111.29,108.68,110.72,3.73,3.49,1061400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":454,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-06",106.46,107.73,104.88,106.99,0.5,1236100,{"date":823,"open":824,"high":825,"low":826,"close":816,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":816},"2026-07-02",102.26,106.63,102.17,5.07,5,1134400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-01",101.32,102.62,100.8,101.39,0.31,1130300,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":636,"percent_change":636,"volume":844,"transactions":9,"vwap":843},"2026-06-30",100.73,101.83,100.19,101.080002,655800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":319,"percent_change":803,"volume":851,"transactions":9,"vwap":850},"2026-06-29",101.11,101.85,99.22,100.9,906400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",100.2,101.55,98.98,101.33,1.61,2459200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",102.059998,104.27,98.85,99.72,-2.53,-2.47,2218100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-24",100.68,103.78,99.67,102.25,2.35,1938600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",99.75,101.48,99.019997,99.9,1.22,1.24,1369200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":142,"volume":893,"transactions":9,"vwap":891},"2026-06-22",97.82,99.53,97.19,98.68,0.65,1128500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-18",97.36,98.57,96.86,98.029999,0.14,1643900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-17",98.86,99.45,96.43,97.89,-1.95,836300,{"date":911,"open":912,"high":913,"low":905,"close":914,"change":915,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-16",99.99,100.64,99.84,0.48,1126000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",101.59,101.96,98.32,99.36,-2.11,-2.08,1016100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",102.92,104.31,100.77,101.47,-0.91,-0.89,881900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",103.55,104.43,102.080002,102.38,-0.97,-0.94,768700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",104.37,105.26,101.44,103.35,-0.84,-0.81,746200,{"date":954,"open":955,"high":956,"low":824,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",102.56,104.61,104.19,3.08,3.05,781900,{"date":962,"open":963,"high":964,"low":965,"close":847,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":847},"2026-06-08",103.089996,103.86,101.050003,-2.9,-2.79,734900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",101.34,104.78,101.21,104.010002,4.17,4.18,684100,{"date":979,"open":980,"high":981,"low":982,"close":914,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":914},"2026-06-04",104.49,105.55,99.78,-3.33,-3.23,1136000,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",101.52,103.51,103.17,1.62,1.6,699500,{"date":995,"open":996,"high":997,"low":857,"close":855,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":855},"2026-06-02",102.5,103.16,-1.18,-1.15,731200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",104.82,105.82,102.52,102.73,-3.12,-2.95,873700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":58,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-29",105.2,106.92,105.14,105.85,0.47,854600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":435,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-28",104.2,105.57,103.25,105.36,1.03,688600,{"date":1027,"open":1028,"high":1029,"low":1020,"close":1030,"change":298,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-27",105.42,106.49,104.29,-0.59,583800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-26",104.47,105.59,103.61,104.91,-0.05,576900,{"date":1042,"open":1043,"high":1044,"low":956,"close":1045,"change":474,"percent_change":58,"volume":1046,"transactions":9,"vwap":1045},"2026-05-22",105.29,106.4,104.96,668200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",104.4,105.49,101.15,104.45,-1.54,-1.45,586300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",104.97,106.86,103.99,105.99,1.23,1.17,641800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",106.31,106.34,101.89,104.76,-1.34,-1.26,695800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",106.75,108.31,105.63,106.099998,-0.54,-0.51,1133200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":298,"volume":1089,"transactions":9,"vwap":1087},"2026-05-15",108.34,106.32,106.64,-0.66,708800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":276,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-14",107.77,109,106.81,107.3,-0.18,927900,{"date":1099,"open":1100,"high":632,"low":1101,"close":1102,"change":1031,"percent_change":255,"volume":1103,"transactions":9,"vwap":1102},"2026-05-13",107.56,107.21,107.49,757700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",105.44,109.75,104.28,108.080002,3.26,3.11,1069100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1003,"change":544,"percent_change":444,"volume":1118,"transactions":9,"vwap":1003},"2026-05-11",106.14,106.8,103.77,576800,{"date":1120,"open":1121,"high":783,"low":1122,"close":1079,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1079},"2026-05-08",107.7,105.87,-1.05,-0.98,967600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",105.080002,107.59,105.050003,107.15,2.14,2.04,1329100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",105.92,107.9,105,105.010002,-0.15,-0.14,1047000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":286,"volume":1151,"transactions":9,"vwap":1149},"2026-05-05",106.48,106.68,103.4,105.16,-1.48,1073800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1087,"change":950,"percent_change":464,"volume":1157,"transactions":9,"vwap":1087},"2026-05-04",106.73,109.26,106.43,1212100,{"date":1159,"open":835,"high":612,"low":1160,"close":1161,"change":1162,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-01",101.38,107.48,7.48,1738000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-30",101.93,102.84,98.28,100,-2.61,-2.54,2151200,{"date":1174,"open":1175,"high":1176,"low":850,"close":1177,"change":1178,"percent_change":72,"volume":1179,"transactions":9,"vwap":1177},"2026-04-29",100.91,102.86,102.61,0.92,1384600,{"date":1181,"open":1182,"high":1183,"low":1175,"close":1184,"change":793,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-28",101.94,103,101.69,0.76,916200,{"date":1188,"open":1189,"high":1190,"low":930,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",101.57,103.19,100.92,-1.06,-1.04,637100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-24",101.42,102.15,98.93,101.98,0.12,1025600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",102.46,102.71,101.059998,101.86,-0.31,-0.3,670000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":826,"change":483,"percent_change":1217,"volume":1218,"transactions":9,"vwap":826},"2026-04-22",103.38,104.62,102.019997,-0.58,873600,{"date":1220,"open":1221,"high":1131,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-21",106.58,102.74,102.77,-3.5,-3.29,790300,{"date":1228,"open":1229,"high":756,"low":1230,"close":1231,"change":776,"percent_change":777,"volume":1232,"transactions":9,"vwap":1231},"2026-04-20",106.29,106.12,106.27,607300,{"date":1234,"open":1235,"high":1102,"low":1236,"close":1237,"change":72,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-17",105.79,105.69,106.39,0.85,714500,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1050,"change":127,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1050},"2026-04-16",105.25,106.87,0.24,772600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-15",106.33,107.72,104.48,105.24,-1.46,-1.37,874200,{"date":1256,"open":1243,"high":1257,"low":1258,"close":1259,"change":785,"percent_change":380,"volume":1260,"transactions":9,"vwap":1259},"2026-04-14",108.62,106.41,106.7,719000,{"date":1262,"open":1131,"high":1263,"low":1264,"close":1100,"change":836,"percent_change":730,"volume":1265,"transactions":9,"vwap":1100},"2026-04-13",108.07,106.56,987700,{"date":1267,"open":1268,"high":1269,"low":1237,"close":1270,"change":78,"percent_change":445,"volume":1271,"transactions":9,"vwap":1270},"2026-04-10",108.12,108.48,107.25,795500,{"date":1273,"open":1274,"high":1275,"low":1274,"close":800,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":800},"2026-04-09",106.24,109.35,1.52,1.42,953100,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1094,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1094},"2026-04-08",106.15,108.96,1.14,1.08,1589200,{"date":1287,"open":1288,"high":1289,"low":1014,"close":1290,"change":1291,"percent_change":58,"volume":1292,"transactions":9,"vwap":1290},"2026-04-07",105.61,107.34,105.67,0.52,1478000,{"date":1294,"open":939,"high":1290,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-06",101.3,105.15,7.76,7.97,1991700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-02",96.5,97.63,95.59,97.39,0.01,804100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":892,"percent_change":330,"volume":1314,"transactions":9,"vwap":1313},"2026-04-01",96.56,97.83,96.26,97.38,805500,{"date":1316,"open":1317,"high":873,"low":1318,"close":1319,"change":1320,"percent_change":951,"volume":1321,"transactions":9,"vwap":1319},"2026-03-31",97.69,94.98,96.73,-0.79,941700,{"date":1323,"open":1324,"high":891,"low":1325,"close":1326,"change":1039,"percent_change":1039,"volume":1327,"transactions":9,"vwap":1326},"2026-03-30",98.080002,97.080002,97.52,867000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-27",97.5,99.050003,97.059998,97.57,-0.17,776400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":78,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-26",98.54,99.89,97.55,97.74,-1.09,627700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-25",98.099998,99.39,97.42,98.82,1.33,1.36,666100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-24",97.029999,98.71,96.57,97.49,-0.03,834400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1326,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1326},"2026-03-23",97.8,98.83,96.59,1.66,1.73,772800,{"date":1370,"open":1371,"high":1363,"low":1372,"close":1373,"change":1374,"percent_change":201,"volume":1375,"transactions":9,"vwap":1373},"2026-03-20",97.21,95.67,95.86,-2.03,1514000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":907,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":907},"2026-03-19",99.57,100.6,96.75,-1.79,-1.8,714100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-18",101.029999,101.77,99.19,99.68,-1.89,-1.86,711400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1189,"change":900,"percent_change":900,"volume":1398,"transactions":9,"vwap":1189},"2026-03-17",102.27,103.56,99.81,992100,{"date":1400,"open":1207,"high":1401,"low":1402,"close":1403,"change":759,"percent_change":759,"volume":1404,"transactions":9,"vwap":1403},"2026-03-16",103.12,100.61,101.43,870100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-13",101.8,102.63,98.84,100.37,0.07,886900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-12",100.11,102.88,99.71,100.3,-0.33,991300,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-11",106.71,100.17,100.63,-6.26,-5.86,1130600,{"date":1430,"open":1431,"high":1432,"low":1029,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-10",108.23,109.56,106.89,-1.73,-1.59,1230600,{"date":1438,"open":1115,"high":1439,"low":1035,"close":1257,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1257},"2026-03-09",108.78,1.67,1.56,1108900,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":494,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-06",107.19,104.89,106.95,-0.63,1081000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":371,"percent_change":444,"volume":1456,"transactions":9,"vwap":1455},"2026-03-05",107.52,108.26,106.52,107.63,662100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":361,"volume":1464,"transactions":9,"vwap":1462},"2026-03-04",107.67,109.72,107.26,108.95,0.94,839400,{"date":1466,"open":1467,"high":1282,"low":1140,"close":1468,"change":1039,"percent_change":1039,"volume":1469,"transactions":9,"vwap":1468},"2026-03-03",106.59,108.010002,1082800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":636,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-02",106.93,108.43,106.82,108.059998,0.17,573900,{"date":1479,"open":1147,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-27",108.22,105.86,107.88,0.68,0.63,852300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":435,"percent_change":107,"volume":1492,"transactions":9,"vwap":1491},"2026-02-26",106.059998,108.19,105.3,107.2,996200,{"date":1494,"open":1140,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1062,"volume":1499,"transactions":9,"vwap":1497},"2026-02-25",106.62,103.74,106.13,1.29,928300,{"date":1501,"open":1502,"high":816,"low":1503,"close":1504,"change":767,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-24",106.18,103.94,104.84,-1.23,977400,{"date":1508,"open":1509,"high":1510,"low":872,"close":1281,"change":720,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1281},"2026-02-23",105.94,106.17,-0.38,999000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":483,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-20",108,108.49,105.93,106.55,-0.56,781100,{"date":1522,"open":1523,"high":1524,"low":1076,"close":1131,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1131},"2026-02-19",109.059998,109.24,-1.93,-1.77,882800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":212,"percent_change":803,"volume":1534,"transactions":9,"vwap":1533},"2026-02-18",109.77,110.29,108.050003,109.080002,867800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":483,"percent_change":1080,"volume":1541,"transactions":9,"vwap":1540},"2026-02-17",110.87,112.98,109.34,109.54,1622000,{"date":1543,"open":726,"high":1544,"low":1545,"close":1546,"change":659,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-13",112.96,109.089996,110.14,-1.71,1394400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1253,"percent_change":444,"volume":1555,"transactions":9,"vwap":1554},"2026-02-12",113.54,115.21,110.97,112.059998,2188200,{"date":1557,"open":1558,"high":1559,"low":1452,"close":707,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":707},"2026-02-11",107.69,113.9,4.43,4.06,2745300,{"date":1564,"open":1147,"high":1565,"low":1566,"close":1093,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1093},"2026-02-10",109.99,105.9,2.84,2.68,1861100,{"date":1571,"open":1021,"high":1572,"low":1573,"close":1574,"change":793,"percent_change":43,"volume":1575,"transactions":9,"vwap":1574},"2026-02-09",108.69,105.45,106.16,2206500,{"date":1577,"open":686,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-06",115.71,104.34,105.39,5.83,5.86,2881700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-05",96.71,100.13,95.42,99.56,3.9,4.08,2869000,{"date":1594,"open":1595,"high":921,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-04",93.87,93.66,95.66,1.3,1.38,2233300,{"date":1602,"open":1603,"high":1604,"low":31,"close":1605,"change":454,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-03",93.76,94.72,94.36,0.56,1378900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-02",94.44,95.79,93.51,93.83,-0.7,-0.74,1170400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1039,"percent_change":1039,"volume":1623,"transactions":9,"vwap":1622},"2026-01-30",94.14,95,93.37,94.53,1036600,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-29",95.81,96.27,93.81,94.58,-1.12,-1.17,848100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1024,"volume":1640,"transactions":9,"vwap":1638},"2026-01-28",94.56,95.76,93.89,95.7,0.98,1230700,{"date":1642,"open":1643,"high":1644,"low":1635,"close":1604,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1604},"2026-01-27",97.64,97.97,-2.42,-2.49,1421400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1072,"percent_change":544,"volume":1654,"transactions":9,"vwap":1653},"2026-01-26",98.42,99,96.78,97.14,1548200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":941,"percent_change":1124,"volume":1661,"transactions":9,"vwap":1660},"2026-01-23",98.66,99.33,97.79,98.4,1167200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-22",99.2,100.42,98.46,99.37,-0.04,1074900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":574,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-21",99.3,100.18,98.95,99.41,0.59,1046700,{"date":1679,"open":882,"high":1680,"low":1657,"close":1364,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1364},"2026-01-20",100.95,-1.67,-1.66,1013600,{"date":1685,"open":920,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-16",102.23,100.07,100.5,-2.3,-2.24,1176800,{"date":1693,"open":840,"high":1694,"low":854,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-15",103.53,102.8,2.58,2.57,1119300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-14",100.21,100.36,98.87,100.22,-0.08,1449300,{"date":1708,"open":996,"high":1709,"low":1710,"close":1418,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1418},"2026-01-13",102.66,98.24,-2.46,-2.39,2547500,{"date":1715,"open":1716,"high":1717,"low":1198,"close":1718,"change":1334,"percent_change":1334,"volume":1719,"transactions":9,"vwap":1718},"2026-01-12",102.93,103.32,102.76,1060500,{"date":1721,"open":1722,"high":1723,"low":1167,"close":1716,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1716},"2026-01-09",105.38,105.47,-2.06,-1.96,1437600,{"date":1728,"open":1729,"high":819,"low":818,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-08",106.67,104.99,-1.38,-1.3,825000,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1732,"volume":1740,"transactions":9,"vwap":1738},"2026-01-07",108.21,105.73,106.37,-1.4,836100,{"date":1742,"open":1743,"high":1744,"low":1147,"close":1092,"change":1745,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1092},"2026-01-06",107.55,108.47,0.05,754500,{"date":1748,"open":1749,"high":1489,"low":1750,"close":1249,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1249},"2026-01-05",106.050003,105.88,1.35,1.27,837700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1738,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1738},"2026-01-02",105.74,106.45,103.58,0.23,0.22,1189300,{"date":1763,"open":763,"high":1764,"low":1765,"close":1115,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1115},"2025-12-31",107.78,106.040001,-1.53,-1.42,872800,{"date":1770,"open":1452,"high":1269,"low":1771,"close":1459,"change":504,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1459},"2025-12-30",107,-0.27,640800,{"date":1775,"open":1138,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":583,"volume":1780,"transactions":9,"vwap":1778},"2025-12-29",108.56,107.12,107.96,0.44,982700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1452,"change":583,"percent_change":152,"volume":1786,"transactions":9,"vwap":1452},"2025-12-26",107.31,108.16,107.040001,640400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":776,"percent_change":777,"volume":1793,"transactions":9,"vwap":1792},"2025-12-24",107.23,107.46,106.38,107.11,454200,{"date":1795,"open":1796,"high":1558,"low":1797,"close":1789,"change":900,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1789},"2025-12-23",107.14,105.97,0.13,885800,{"date":1801,"open":1229,"high":1802,"low":1566,"close":1803,"change":794,"percent_change":142,"volume":1804,"transactions":9,"vwap":1803},"2025-12-22",107.43,107.089996,989200,{"date":1806,"open":1807,"high":1808,"low":1230,"close":1237,"change":287,"percent_change":1123,"volume":1809,"transactions":9,"vwap":1237},"2025-12-19",107.68,108.25,1941800,{"date":1811,"open":766,"high":1812,"low":1068,"close":1452,"change":1072,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1452},"2025-12-18",109.040001,-1.16,1328300,{"date":1816,"open":1764,"high":1812,"low":1817,"close":1439,"change":793,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1439},"2025-12-17",106.9,0.71,835400,{"date":1821,"open":1822,"high":1516,"low":1823,"close":1468,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1468},"2025-12-16",107.89,106.3,0.42,0.39,1349000,{"date":1828,"open":1461,"high":1829,"low":1454,"close":1129,"change":1676,"percent_change":223,"volume":1830,"transactions":9,"vwap":1129},"2025-12-15",108.17,1267900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1771,"change":1836,"percent_change":900,"volume":1837,"transactions":9,"vwap":1771},"2025-12-12",107.29,108.029999,106.44,0.15,1262600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1840,"change":224,"percent_change":1824,"volume":1843,"transactions":9,"vwap":1840},"2025-12-11",106.85,107.13,105.76,1281400,{"date":1845,"open":1846,"high":1545,"low":1847,"close":1044,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1044},"2025-12-10",108.5,105.71,-1.64,-1.52,1796900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-09",112,112.48,107.81,108.040001,-3.87,-3.46,1207600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1031,"percent_change":554,"volume":1866,"transactions":9,"vwap":1865},"2025-12-08",112.46,113.21,111.7,111.91,797000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":729,"change":554,"percent_change":212,"volume":1872,"transactions":9,"vwap":729},"2025-12-05",113.27,114,112.16,732800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-04",112.7,114.11,111.96,113.019997,-0.02,721200,{"date":1882,"open":1883,"high":1884,"low":688,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-03",114.24,115.13,113.040001,-0.82,-0.72,798100,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":950,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-02",115.39,113.46,113.86,-0.73,778700,{"date":1897,"open":654,"high":1898,"low":1899,"close":1900,"change":1849,"percent_change":767,"volume":1901,"transactions":9,"vwap":1900},"2025-12-01",116.56,114.61,114.7,752600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1359,"percent_change":1359,"volume":1908,"transactions":9,"vwap":1907},"2025-11-28",116.13,116.82,115.5,116.22,267900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":112,"percent_change":1745,"volume":1915,"transactions":9,"vwap":1914},"2025-11-26",116.47,117.5,116.23,116.25,519500,{"date":1917,"open":1918,"high":1919,"low":656,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-25",114.050003,116.78,116.19,3.06,2.7,561800,{"date":1925,"open":1926,"high":1927,"low":729,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-24",114.88,115.46,113.13,-1.22,-1.07,713900,{"date":1933,"open":657,"high":1934,"low":1935,"close":1936,"change":1441,"percent_change":1599,"volume":1937,"transactions":9,"vwap":1936},"2025-11-21",115.86,113.24,114.35,718600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":361,"percent_change":137,"volume":1944,"transactions":9,"vwap":1943},"2025-11-20",112.35,113.38,111.84,112.79,694000,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-19",112.99,110.69,111.92,-0.75,-0.67,614600,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":330,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-18",111.89,113.14,112.67,0.6,601500,{"date":1961,"open":1869,"high":1962,"low":1963,"close":1853,"change":1252,"percent_change":524,"volume":1964,"transactions":9,"vwap":1853},"2025-11-17",114.43,111.61,742800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1892,"change":1886,"percent_change":1887,"volume":1970,"transactions":9,"vwap":1892},"2025-11-14",114.47,116.11,113.41,599300,{"date":1972,"open":1973,"high":1974,"low":679,"close":1975,"change":554,"percent_change":256,"volume":1976,"transactions":9,"vwap":1975},"2025-11-13",114.68,115.37,114.28,517100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":380,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-12",115.56,117.21,114.77,114.8,-0.69,670600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1825,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-11",115.64,116.31,114.29,115.6,0.34,721400,{"date":1994,"open":1995,"high":1979,"low":1996,"close":1552,"change":1997,"percent_change":1039,"volume":1998,"transactions":9,"vwap":1552},"2025-11-10",113.61,111.47,-0.06,854900,{"date":2000,"open":2001,"high":2002,"low":1883,"close":2003,"change":2004,"percent_change":1476,"volume":2005,"transactions":9,"vwap":2003},"2025-11-07",115.15,116.21,115.27,0.2,631000,{"date":2007,"open":2008,"high":2009,"low":1870,"close":2010,"change":2011,"percent_change":244,"volume":2012,"transactions":9,"vwap":2010},"2025-11-06",115.24,115.77,115.07,-0.23,591400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-05",116.61,119.27,114.010002,115.3,-1.84,-1.57,1116300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":435,"percent_change":1178,"volume":2028,"transactions":9,"vwap":2027},"2025-11-04",116.5,117.49,115.44,117.14,1318400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-03",112.76,116.3,111.88,116.07,2.22,1.95,1330700,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":866,"volume":2044,"transactions":9,"vwap":2042},"2025-10-31",117.16,112.69,113.85,-2.96,2051800,{"date":2046,"open":2047,"high":2048,"low":1452,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-30",113.18,122.92,116.81,-8.82,-7.02,3318800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":381,"percent_change":1081,"volume":2059,"transactions":9,"vwap":2058},"2025-10-29",125.79,127.64,125.2,125.63,1074100,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":403,"volume":2066,"transactions":9,"vwap":2064},"2025-10-28",127.4,125.089996,126.28,-0.9,651600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":360,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-27",126.62,127.51,126.089996,127.18,0.83,587000,{"date":2076,"open":2070,"high":30,"low":2077,"close":2078,"change":504,"percent_change":2011,"volume":2079,"transactions":9,"vwap":2078},"2025-10-24",125.099998,126.13,558400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":900,"percent_change":513,"volume":2086,"transactions":9,"vwap":2085},"2025-10-23",126.43,127.31,125.57,126.42,593400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2064,"change":1599,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2064},"2025-10-22",125.43,126.47,124.87,1.1,658700,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":1210,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-21",125.37,124.040001,124.9,-0.24,608200,{"date":2102,"open":2103,"high":2058,"low":2104,"close":2057,"change":892,"percent_change":1291,"volume":2105,"transactions":9,"vwap":2057},"2025-10-20",125,124.34,402400,{"date":2107,"open":510,"high":2108,"low":283,"close":2109,"change":2110,"percent_change":626,"volume":2111,"transactions":9,"vwap":2109},"2025-10-17",124.72,124.55,1.55,592200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":381,"percent_change":318,"volume":2118,"transactions":9,"vwap":2117},"2025-10-16",123.7,123.9,122.11,123,596900,{"date":2120,"open":2121,"high":209,"low":2122,"close":2123,"change":2124,"percent_change":1676,"volume":2125,"transactions":9,"vwap":2123},"2025-10-15",123.2,122.71,123.65,0.72,548300,{"date":2127,"open":490,"high":2128,"low":2129,"close":189,"change":991,"percent_change":87,"volume":2130,"transactions":9,"vwap":189},"2025-10-14",123.059998,116.32,682600,{"date":2132,"open":2133,"high":265,"low":2134,"close":2135,"change":950,"percent_change":1983,"volume":2136,"transactions":9,"vwap":2135},"2025-10-13",122.47,121.22,121.31,461900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1886,"volume":2144,"transactions":9,"vwap":2142},"2025-10-10",123.34,123.87,121.98,122.15,-1.01,713500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":445,"volume":2152,"transactions":9,"vwap":2150},"2025-10-09",124.89,125.84,123.010002,123.16,-1.24,529900,{"date":2154,"open":2155,"high":2156,"low":2140,"close":2157,"change":380,"percent_change":424,"volume":2158,"transactions":9,"vwap":2157},"2025-10-08",125.42,125.66,124.4,535900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2057,"change":2164,"percent_change":434,"volume":2165,"transactions":9,"vwap":2057},"2025-10-07",124.3,125.26,123.82,1.58,597000,{"date":2167,"open":2121,"high":2168,"low":2169,"close":2170,"change":1825,"percent_change":147,"volume":2171,"transactions":9,"vwap":2170},"2025-10-06",124.21,123.07,123.62,638500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-03",123.77,124.44,122.64,123.23,-0.32,-0.26,1017300,{"date":2182,"open":2103,"high":2183,"low":2184,"close":521,"change":941,"percent_change":464,"volume":2185,"transactions":9,"vwap":521},"2025-10-02",125.25,123.26,705600,{"date":2187,"open":2188,"high":2189,"low":530,"close":2190,"change":2191,"percent_change":614,"volume":2192,"transactions":9,"vwap":2190},"2025-10-01",126.29,127.13,124.52,-2.5,654700,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":758,"percent_change":2198,"volume":1055,"transactions":9,"vwap":2197},"2025-09-30",125.74,127.35,127.019997,0.91,{"date":2200,"open":571,"high":2201,"low":2096,"close":2202,"change":493,"percent_change":1088,"volume":2203,"transactions":9,"vwap":2202},"2025-09-29",126.76,125.87,417400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":680,"volume":2211,"transactions":9,"vwap":2209},"2025-09-26",126.21,126.92,126.010002,126.7,1.11,301900,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2011,"percent_change":1096,"volume":2217,"transactions":9,"vwap":2216},"2025-09-25",126.25,124.32,125.59,435900,{"date":2219,"open":2220,"high":2197,"low":2221,"close":2222,"change":2223,"percent_change":1950,"volume":2224,"transactions":9,"vwap":2222},"2025-09-24",126.55,125.62,125.82,-0.95,675500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":43,"percent_change":574,"volume":2231,"transactions":9,"vwap":2230},"2025-09-23",126.4,127.86,125.86,126.77,394500,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":992,"volume":2238,"transactions":9,"vwap":2236},"2025-09-22",124.38,126.48,126.040001,1.98,626300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2143,"volume":2246,"transactions":9,"vwap":2244},"2025-09-19",125.040001,126.3,123.72,124.059998,-1.27,1428700,{"date":2248,"open":2175,"high":2249,"low":2250,"close":552,"change":360,"percent_change":17,"volume":2251,"transactions":9,"vwap":552},"2025-09-18",125.76,123.74,554000,{"date":2253,"open":2244,"high":2254,"low":2255,"close":2256,"change":1016,"percent_change":152,"volume":2257,"transactions":9,"vwap":2256},"2025-09-17",124.98,123.52,124.28,615900,{"date":2259,"open":2260,"high":2261,"low":219,"close":2262,"change":2263,"percent_change":494,"volume":2264,"transactions":9,"vwap":2262},"2025-09-16",124.88,125.61,123.81,-0.85,465300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":286,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-15",125.92,126.26,124.47,124.66,-1.1,418500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1950,"percent_change":1031,"volume":2279,"transactions":9,"vwap":2278},"2025-09-12",126.2,127.15,125.72,126.050003,551600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-11",125.080002,126.9,124.94,126.8,2.2,1.77,558800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1983,"percent_change":255,"volume":2295,"transactions":9,"vwap":2294},"2025-09-10",125.24,126,123.4,124.6,507900,{"date":2297,"open":2195,"high":2195,"low":2298,"close":2299,"change":1951,"percent_change":318,"volume":2300,"transactions":9,"vwap":2299},"2025-09-09",122.25,125.29,536600,{"date":2302,"open":2156,"high":2303,"low":2304,"close":2305,"change":152,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-08",126.49,124.35,125.96,0.3,770000,{"date":2309,"open":2310,"high":2229,"low":2311,"close":2312,"change":2092,"percent_change":680,"volume":2313,"transactions":9,"vwap":2312},"2025-09-05",124.76,124.71,125.58,607600,{"date":2315,"open":2316,"high":2317,"low":2243,"close":2318,"change":1238,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-09-04",123.93,124.68,124.48,0.69,653700,{"date":2322,"open":282,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1997,"volume":2327,"transactions":9,"vwap":2325},"2025-09-03",124.07,122.77,123.63,-0.07,575400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2114,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2114},"2025-09-02",121.5,123.71,121.43,1.94,1.59,729100,{"date":2337,"open":2139,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1253,"volume":2342,"transactions":9,"vwap":2340},"2025-08-29",123.92,121.33,121.76,-1.69,839900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":510,"change":2348,"percent_change":777,"volume":2349,"transactions":9,"vwap":510},"2025-08-28",123.78,124.089996,122.089996,-0.13,618700,{"date":2351,"open":2352,"high":2174,"low":2353,"close":2354,"change":2355,"percent_change":87,"volume":2356,"transactions":9,"vwap":2354},"2025-08-27",122.010002,121.73,123.58,1.64,799200,{"date":2358,"open":327,"high":327,"low":2359,"close":2360,"change":741,"percent_change":244,"volume":2361,"transactions":9,"vwap":2360},"2025-08-26",121.11,121.94,763000,{"date":2363,"open":2364,"high":2117,"low":2365,"close":2366,"change":424,"percent_change":554,"volume":2367,"transactions":9,"vwap":2366},"2025-08-25",122.9,121.050003,122.19,692500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":483,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-22",123.83,124.41,122.52,122.83,-0.49,798000,{"date":2377,"open":2378,"high":598,"low":2379,"close":2380,"change":777,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-21",123.5,123.019997,123.43,-0.09,678700,{"date":2384,"open":2385,"high":2115,"low":2366,"close":2386,"change":625,"percent_change":758,"volume":2387,"transactions":9,"vwap":2386},"2025-08-20",122.61,123.54,717100,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":992,"volume":2394,"transactions":9,"vwap":2392},"2025-08-19",120.050003,122.4,122.14,1.92,583700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":245,"percent_change":2348,"volume":2401,"transactions":9,"vwap":2400},"2025-08-18",120.45,120.74,119.97,120.22,644900,{"date":2403,"open":356,"high":2404,"low":2405,"close":2406,"change":43,"percent_change":473,"volume":2407,"transactions":9,"vwap":2406},"2025-08-15",120.73,118.98,120.38,604200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1291,"percent_change":1779,"volume":2414,"transactions":9,"vwap":2413},"2025-08-14",119.3,119.94,118.93,119.65,645900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":820,"percent_change":1824,"volume":2421,"transactions":9,"vwap":2420},"2025-08-13",119.19,119.61,118.5,119.13,722400,{"date":2423,"open":1912,"high":2424,"low":2425,"close":2426,"change":65,"percent_change":107,"volume":2427,"transactions":9,"vwap":2426},"2025-08-12",118.97,116.9,118.63,556000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1142,"percent_change":776,"volume":2434,"transactions":9,"vwap":2433},"2025-08-11",117.57,118.77,117.42,117.44,633700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":435,"percent_change":1178,"volume":2441,"transactions":9,"vwap":2440},"2025-08-08",116.71,117.88,116.54,117.58,780600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1745,"percent_change":534,"volume":2448,"transactions":9,"vwap":2447},"2025-08-07",116.72,117.33,115.63,116.51,690500,{"date":2450,"open":1962,"high":666,"low":2451,"close":2452,"change":1696,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-06",113.98,116.46,2.27,1081300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":679,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":679},"2025-08-05",111.55,118.48,110.53,4.38,4,2195400,{"date":2464,"open":1523,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-04",109.74,107.95,109.5,0.97,0.89,1772500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-01",110.099998,110.47,107.54,108.53,-1.58,-1.43,1273000,{"date":2481,"open":2482,"high":2483,"low":1545,"close":697,"change":1836,"percent_change":900,"volume":2484,"transactions":9,"vwap":697},"2025-07-31",109.33,111.65,1234500,{"date":2486,"open":2487,"high":2488,"low":1777,"close":2489,"change":2490,"percent_change":309,"volume":2491,"transactions":9,"vwap":2489},"2025-07-30",107.61,110.51,109.96,1.7,901500,{"date":2493,"open":1095,"high":2494,"low":1423,"close":1453,"change":2495,"percent_change":94,"volume":2496,"transactions":9,"vwap":1453},"2025-07-29",108.38,1.09,754800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":484,"percent_change":212,"volume":2503,"transactions":9,"vwap":2502},"2025-07-28",107.79,108.58,106.98,107.17,754600,{"date":2505,"open":2506,"high":1846,"low":1491,"close":1459,"change":2507,"percent_change":820,"volume":2508,"transactions":9,"vwap":1459},"2025-07-25",107.53,0.54,675600,{"date":2510,"open":2511,"high":2512,"low":1792,"close":1841,"change":1848,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1841},"2025-07-24",108.66,109.3,-1.51,777000,{"date":2516,"open":2517,"high":764,"low":1743,"close":2518,"change":152,"percent_change":157,"volume":2519,"transactions":9,"vwap":2518},"2025-07-23",108.51,108.77,1078800,{"date":2521,"open":2522,"high":2523,"low":2466,"close":2524,"change":2525,"percent_change":1252,"volume":2526,"transactions":9,"vwap":2524},"2025-07-22",110.64,112.22,108.39,-1.61,1076900,{"date":2528,"open":645,"high":2529,"low":2530,"close":798,"change":117,"percent_change":117,"volume":2531,"transactions":9,"vwap":798},"2025-07-21",111.050003,109.68,648700,{"date":2533,"open":2534,"high":2535,"low":2467,"close":2536,"change":2537,"percent_change":2178,"volume":2538,"transactions":9,"vwap":2536},"2025-07-18",110.77,111.32,110.010002,-0.35,616400,{"date":2540,"open":1523,"high":2541,"low":2542,"close":2543,"change":1779,"percent_change":132,"volume":2544,"transactions":9,"vwap":2543},"2025-07-17",110.61,108.42,110.36,1155200,{"date":2546,"open":1249,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-16",110.33,105.7,109.92,2.64,2.46,1873300,{"date":2554,"open":2555,"high":2556,"low":1221,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-15",119.14,119.64,107.28,-12.39,-10.35,3839500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":884,"percent_change":360,"volume":2567,"transactions":9,"vwap":2566},"2025-07-14",118.59,120.15,118.52,119.67,813100,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":1463,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-11",116.74,119.080002,118.43,0.8,885100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2025,"change":2179,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2025},"2025-07-10",117.28,118.88,116.39,-0.22,959000,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":1511,"percent_change":2178,"volume":2587,"transactions":9,"vwap":2586},"2025-07-09",119.56,116.87,117.75,1064400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1072,"percent_change":1192,"volume":2594,"transactions":9,"vwap":2593},"2025-07-08",118.72,120.11,118.029999,118.13,877700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":157,"percent_change":730,"volume":2601,"transactions":9,"vwap":2600},"2025-07-07",119.5,120.35,119,119.39,647800,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":637,"percent_change":1798,"volume":2607,"transactions":9,"vwap":2606},"2025-07-03",119.51,117.63,119.040001,400800,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2578,"change":1053,"percent_change":544,"volume":2612,"transactions":9,"vwap":2578},"2025-07-02",119.82,117.86,816000,{"date":2614,"open":2615,"high":2117,"low":2616,"close":347,"change":2617,"percent_change":1382,"volume":2618,"transactions":9,"vwap":347},"2025-07-01",122.019997,119.76,-2.21,857600,{"date":2620,"open":2621,"high":295,"low":2622,"close":500,"change":2623,"percent_change":157,"volume":2624,"transactions":9,"vwap":500},"2025-06-30",121.58,121.39,0.43,453100,{"date":2626,"open":431,"high":2627,"low":2628,"close":2629,"change":142,"percent_change":2507,"volume":2630,"transactions":9,"vwap":2629},"2025-06-27",122.82,121.38,122.2,1256700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":361,"percent_change":2124,"volume":2637,"transactions":9,"vwap":2636},"2025-06-26",121.23,122.37,120.88,121.54,627900,{"date":2639,"open":2640,"high":210,"low":482,"close":2641,"change":741,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-25",121.3,120.67,-0.21,474600,{"date":2645,"open":2646,"high":2134,"low":2647,"close":284,"change":794,"percent_change":574,"volume":2648,"transactions":9,"vwap":284},"2025-06-24",120.82,119.07,575000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2400,"change":2654,"percent_change":361,"volume":2655,"transactions":9,"vwap":2400},"2025-06-23",119.38,120.41,118.79,1.04,525900,{"date":2657,"open":2658,"high":2616,"low":2659,"close":2660,"change":2661,"percent_change":349,"volume":2662,"transactions":9,"vwap":2660},"2025-06-20",118,117.52,119.18,-0.57,1297500,{"date":2664,"open":592,"high":22,"low":2665,"close":2666,"change":1606,"percent_change":1016,"volume":2667,"transactions":9,"vwap":2666},"2025-06-18",119.16,119.75,526500,{"date":2669,"open":2411,"high":2670,"low":2671,"close":2417,"change":371,"percent_change":2271,"volume":2672,"transactions":9,"vwap":2417},"2025-06-17",120.23,118.85,769500,{"date":2674,"open":2675,"high":2352,"low":2676,"close":2677,"change":555,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-16",121.010002,117.4,120.51,-0.34,658100,{"date":2681,"open":2599,"high":2622,"low":2599,"close":284,"change":25,"percent_change":26,"volume":2682,"transactions":9,"vwap":284},"2025-06-13",376000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":793,"percent_change":453,"volume":2689,"transactions":9,"vwap":2688},"2025-06-12",119.21,120.27,118.64,120.18,955000,{"date":2691,"open":2692,"high":492,"low":2693,"close":2694,"change":636,"percent_change":1836,"volume":2695,"transactions":9,"vwap":2694},"2025-06-11",119.34,118.75,119.41,674700,{"date":2697,"open":2686,"high":480,"low":2698,"close":2699,"change":1930,"percent_change":933,"volume":2700,"transactions":9,"vwap":2699},"2025-06-10",118.86,119.23,605000,{"date":2702,"open":2703,"high":2330,"low":2704,"close":2705,"change":2151,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-09",121.16,117.81,120.3,-1.02,542800,{"date":2709,"open":275,"high":387,"low":2640,"close":2636,"change":127,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2636},"2025-06-06",0.21,406100,{"date":2713,"open":230,"high":2347,"low":2714,"close":2715,"change":2716,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-05",121,121.29,0.02,445100,{"date":2719,"open":317,"high":2720,"low":2633,"close":2721,"change":2099,"percent_change":244,"volume":2722,"transactions":9,"vwap":2721},"2025-06-04",123.13,121.27,573500,{"date":2724,"open":370,"high":304,"low":2725,"close":2726,"change":142,"percent_change":223,"volume":2727,"transactions":9,"vwap":2726},"2025-06-03",120.26,121.51,429300,{"date":2729,"open":2730,"high":2721,"low":2731,"close":433,"change":1039,"percent_change":1668,"volume":2732,"transactions":9,"vwap":433},"2025-06-02",120.66,119.52,893400,{"date":2734,"open":356,"high":2347,"low":2735,"close":2736,"change":2469,"percent_change":25,"volume":2737,"transactions":9,"vwap":2736},"2025-05-30",119.66,120.9,979700,{"date":2739,"open":2740,"high":2741,"low":592,"close":2742,"change":58,"percent_change":583,"volume":2743,"transactions":9,"vwap":2742},"2025-05-29",119.9,120.77,120.010002,554400,{"date":2745,"open":470,"high":2636,"low":2746,"close":2731,"change":2747,"percent_change":1505,"volume":1992,"transactions":9,"vwap":2731},"2025-05-28",119.4,-1.49,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2675,"change":2753,"percent_change":2287,"volume":2754,"transactions":9,"vwap":2675},"2025-05-27",119.74,121.07,118.9,2.11,494400,{"date":2756,"open":2592,"high":2600,"low":2592,"close":2752,"change":730,"percent_change":1244,"volume":2757,"transactions":9,"vwap":2752},"2025-05-23",388000,{"date":2759,"open":2746,"high":2760,"low":2761,"close":2762,"change":2151,"percent_change":545,"volume":2763,"transactions":9,"vwap":2762},"2025-05-22",120.37,118.44,118.61,474100,{"date":2765,"open":2635,"high":272,"low":592,"close":2766,"change":2767,"percent_change":1053,"volume":2768,"transactions":9,"vwap":2766},"2025-05-21",119.85,-1.88,562100,{"date":2770,"open":2622,"high":2771,"low":480,"close":2353,"change":223,"percent_change":224,"volume":2772,"transactions":9,"vwap":2353},"2025-05-20",121.96,751800,{"date":2774,"open":400,"high":2775,"low":2776,"close":401,"change":836,"percent_change":731,"volume":2777,"transactions":9,"vwap":401},"2025-05-19",121.44,120.019997,543100,{"date":2779,"open":356,"high":2780,"low":2781,"close":2782,"change":2092,"percent_change":1178,"volume":2783,"transactions":9,"vwap":2782},"2025-05-16",121.28,118.25,120.87,904500,{"date":2785,"open":2746,"high":2786,"low":2787,"close":2788,"change":820,"percent_change":1824,"volume":2789,"transactions":9,"vwap":2788},"2025-05-15",119.84,118.11,119.77,924900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2016,"change":1366,"percent_change":391,"volume":2795,"transactions":9,"vwap":2016},"2025-05-14",117.37,119.95,117.099998,1195500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1483,"percent_change":574,"volume":2802,"transactions":9,"vwap":2801},"2025-05-13",116.91,118.21,115.51,117.61,604800,{"date":2804,"open":2805,"high":2659,"low":2806,"close":2807,"change":1291,"percent_change":224,"volume":2808,"transactions":9,"vwap":2807},"2025-05-12",116.6,115.83,116.93,687700,{"date":2810,"open":2002,"high":2811,"low":2812,"close":2813,"change":820,"percent_change":2623,"volume":2814,"transactions":9,"vwap":2813},"2025-05-09",116.75,115.81,116.41,623000,{"date":2816,"open":2794,"high":2817,"low":654,"close":654,"change":2020,"percent_change":1071,"volume":2818,"transactions":9,"vwap":654},"2025-05-08",117.82,652300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":575,"percent_change":1825,"volume":2825,"transactions":9,"vwap":2824},"2025-05-07",116.94,118.27,116.77,117.48,885700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1818,"percent_change":473,"volume":2832,"transactions":9,"vwap":2831},"2025-05-06",116.14,117.41,115.16,117.019997,732200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":1988,"change":1419,"percent_change":740,"volume":2838,"transactions":9,"vwap":1988},"2025-05-05",117.13,117.98,115.94,759800,{"date":2840,"open":2841,"high":2842,"low":1990,"close":2843,"change":794,"percent_change":1958,"volume":2844,"transactions":9,"vwap":2843},"2025-05-02",116.55,117.18,116.64,780100,{"date":2846,"open":2847,"high":2835,"low":2848,"close":2837,"change":1123,"percent_change":2065,"volume":2849,"transactions":9,"vwap":2837},"2025-05-01",116.059998,114.040001,950300,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1284,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-04-30",115.57,117.34,114.51,116.99,0.93,1095200,{"date":2859,"open":2860,"high":2659,"low":2861,"close":654,"change":1676,"percent_change":474,"volume":2862,"transactions":9,"vwap":654},"2025-04-29",115.4,114.18,1251100,{"date":2864,"open":2865,"high":2866,"low":2865,"close":2867,"change":2036,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-04-28",113.44,115.93,115.32,1.72,1228300,{"date":2871,"open":2872,"high":2873,"low":1808,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-04-25",111.45,114.38,113.37,11.96,11.79,2076600,{"date":2879,"open":2880,"high":1709,"low":2880,"close":2881,"change":2319,"percent_change":2319,"volume":2882,"transactions":9,"vwap":2881},"2025-04-24",100.99,101.41,1436800,{"date":2884,"open":2885,"high":862,"low":1702,"close":2886,"change":2868,"percent_change":2887,"volume":1819,"transactions":9,"vwap":2886},"2025-04-23",100.41,100.72,1.74,{"date":183,"open":2889,"high":2890,"low":2891,"close":1651,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":1651},97.2,99.059998,96.82,1.8,1.85,968200]