[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGRC":3,"homepage-market-summary":36,"stock-historical-MGRC":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MGRC","2026-10-06",{"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},"Mcgrath Rentcorp","Nasdaq",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","McGrath RentCorp is a diversified business-to-business rental company with three rental divisions: relocatable modular buildings, portable storage containers, and electronic test equipment. It comprises four reportable business segments, namely the Modular Building segment (Mobile Modular), which generates maximum revenue; the Portable Storage segment (Portable Storage); the Electronic Test Equipment segment (TRS-RenTelco); and its classroom manufacturing business (Enviroplex), which sells modular buildings used as classrooms in California. The company generates its revenues mainly from the rental of its equipment under operating leases, with sales of equipment occurring in the normal course of business.","1,306","Livermore, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.6783,1.98,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},117.98,117.36,119.55,117.32,116.57,1.41,1.21,104624.893083,4384,118.5104,125.83,94.99,164012.11091557768,74.5,9325,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":184,"period_low":32,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":21,"start_date":188,"end_date":5},128.41,155491,56754039.83981,13.42,"2025-04-24",[190,191,201,211,222,233,244,255,265,275,286,297,307,317,327,337,346,356,366,375,384,394,403,413,423,434,444,454,465,475,485,496,505,514,524,534,545,556,564,574,585,595,606,615,626,637,646,657,666,677,687,695,704,714,723,733,744,753,761,768,774,782,790,798,804,813,820,829,837,846,853,860,868,876,884,890,898,905,914,923,930,937,942,950,958,965,974,982,990,998,1005,1012,1019,1026,1034,1042,1050,1056,1061,1068,1075,1081,1088,1094,1102,1110,1116,1123,1131,1139,1147,1155,1162,1169,1177,1185,1190,1198,1207,1215,1222,1227,1232,1236,1244,1251,1259,1267,1273,1282,1289,1294,1302,1308,1314,1321,1328,1336,1342,1348,1357,1366,1375,1384,1392,1399,1405,1412,1421,1426,1434,1442,1450,1458,1466,1471,1477,1484,1490,1497,1506,1512,1519,1523,1530,1536,1543,1549,1556,1563,1569,1577,1584,1591,1600,1606,1613,1618,1625,1631,1638,1644,1651,1656,1661,1667,1674,1678,1684,1690,1698,1703,1711,1719,1727,1732,1739,1746,1753,1759,1767,1773,1780,1787,1794,1799,1807,1814,1822,1829,1835,1843,1851,1857,1864,1871,1880,1887,1895,1902,1910,1917,1925,1932,1937,1942,1949,1956,1961,1968,1974,1979,1984,1990,1997,2004,2008,2013,2021,2028,2034,2040,2048,2056,2061,2070,2076,2083,2088,2093,2099,2108,2113,2117,2121,2126,2130,2137,2146,2152,2156,2163,2169,2177,2184,2190,2196,2204,2213,2222,2230,2238,2244,2252,2259,2267,2274,2282,2290,2296,2305,2313,2322,2329,2336,2343,2346,2352,2358,2363,2369,2373,2378,2383,2387,2392,2399,2407,2414,2421,2427,2433,2441,2446,2450,2456,2461,2467,2471,2475,2482,2489,2495,2504,2512,2516,2520,2524,2531,2539,2544,2549,2554,2560,2568,2573,2580,2587,2594,2600,2606,2611,2615,2619,2624,2628,2632,2639,2645,2651,2654,2660,2667,2672,2678,2683,2689,2696,2700,2707,2712,2716,2721,2727,2733,2739,2746,2751,2755,2761,2768,2775,2784,2791,2797],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":192,"open":193,"high":194,"low":195,"close":25,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",116.56,117.125,115.08,-0.99,-0.84,186043.305279,5982,116.3679,{"date":202,"open":203,"high":21,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",116.53,115.4301,117.56,2.57,2.23,154747.26526,6884,117.2462,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",113.74,115.77,112.7,114.99,0.64,0.56,161033.604306,6133,114.8248,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",114.49,115.02,113.29,114.35,0.12,0.11,156777.34828,5813,114.1447,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",115.44,115.945,112.1,114.23,-0.63,-0.55,158383.650982,5612,113.5499,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",112.71,114.89,111.25,114.86,1.63,1.44,157358.207191,5011,114.1459,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",112.17,115.1,113.23,1.27,1.13,192936.52196,5028,113.5309,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",113.34,110.87,111.96,-1.28,-1.13,140125.638118,4603,111.8277,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",113.04,113.71,111.6,113.24,-0.23,-0.2,185747.702457,6037,113.0039,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",112.98,113.975,112.31,113.47,1.71,1.53,172147.49388,5893,113.2192,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":138,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",110.78,112.1625,110.03,111.76,0.78,97749.57117,4915,111.4397,{"date":308,"open":299,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",111.335,109.94,110.89,-0.69,-0.62,240172.98875,4660,110.8247,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",112.28,110.315,111.58,0.36,0.32,209727.625757,6434,111.1194,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":133,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",111.17,112.09,110.33,111.22,0.42,135516.91206,5683,111.3022,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":228,"percent_change":229,"volume":343,"transactions":344,"vwap":345},"2026-09-15",110.88,110.995,109.52,110.75,200246.992075,6306,110.3391,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",109.69,111.07,110.63,0.23,0.21,131783.313732,5738,110.4733,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":59,"volume":363,"transactions":364,"vwap":365},"2026-09-11",111.38,111.97,110.025,110.4,0.54,93881.587322,4129,110.5477,{"date":367,"open":331,"high":342,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",109.46,109.86,-1.19,-1.07,125999.081968,4935,109.9289,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":351,"percent_change":352,"volume":381,"transactions":382,"vwap":383},"2026-09-09",110.08,111.625,109.54,111.05,168906.02862,6923,110.6335,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":312,"volume":391,"transactions":392,"vwap":393},"2026-09-08",111.32,111.575,110.22,110.82,-0.77,125302.942103,4783,110.7906,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",108.9,111.59,1.69,1.54,84653.378213,4369,111.0577,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":333,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",110.42,111.26,108.77,109.9,0.38,132519.04048,4747,110.3126,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",111.37,111.835,109.48,-1.36,-1.23,116353.926432,5195,110.1032,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",111.81,115,110.27,110.84,-1.6,-1.42,152532.475766,4806,110.9044,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":88,"volume":441,"transactions":442,"vwap":443},"2026-08-31",111.57,112.87,111.15,112.44,0.16,125774.41891,4272,112.121,{"date":445,"open":446,"high":447,"low":448,"close":319,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",114.56,115.245,112,-1.47,-1.29,127243.36844,4803,112.7109,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",113.83,114.17,112.82,113.75,-0.4,-0.35,104105.94937,5041,113.6208,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":79,"volume":472,"transactions":473,"vwap":474},"2026-08-26",115.2,116,114.06,114.15,-0.58,102072.873998,3968,114.7343,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":242,"vwap":484},"2026-08-25",116.98,117.5074,114,114.73,-1.78,-1.53,141049.49004,114.7843,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",116.65,117.94,115.88,116.51,-0.14,-0.12,105577.571873,4639,116.4159,{"date":497,"open":498,"high":499,"low":500,"close":487,"change":352,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",116.77,117.93,115.46,0.18,85148.48459,3758,116.4073,{"date":506,"open":507,"high":21,"low":508,"close":509,"change":510,"percent_change":429,"volume":511,"transactions":512,"vwap":513},"2026-08-20",117.13,116.19,116.44,-1.89,101306.62768,4796,116.7249,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":240,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",119.78,120.85,117.665,118.33,-0.46,103058.208458,3922,118.3918,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":481,"volume":531,"transactions":532,"vwap":533},"2026-08-18",121.23,122,117.8375,118.88,-2.16,204073.209177,5468,119.0283,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",121.11,121.6,119.8565,121.04,-1.24,-1.01,116705.586748,5032,120.7397,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",120.48,122.42,119.325,122.28,1.8,1.49,96514.36273,3369,121.7472,{"date":557,"open":526,"high":526,"low":558,"close":547,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",116.995,-0.06,-0.05,91343.15498,3326,120.2977,{"date":565,"open":539,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",121.75,118.45,120.54,-0.34,-0.28,157284.321136,4221,120.0401,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",120.99,123,120.14,120.88,0.35,0.29,125601.099722,4591,120.9685,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":303,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",118.71,120.78,117.715,120.53,0.65,107012.101376,4536,120.025,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",121.95,123.8248,119.495,119.75,-2,-1.64,100869.948043,4368,121.1615,{"date":607,"open":608,"high":609,"low":610,"close":566,"change":94,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",121.56,122.35,119.61,0.61,167398.461795,4580,120.9405,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",119.71,121.92,116.6001,121.01,0.63,0.52,179564.747456,5369,120.8603,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",120,122.055,119.635,120.38,0.72,0.6,241523.337485,7369,120.7875,{"date":638,"open":639,"high":628,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",116.84,119.66,4.51,3.92,311519.704198,7504,118.8706,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",115.52,117.3,114.105,115.15,0.15,0.13,266074.518727,7526,115.533,{"date":658,"open":659,"high":660,"low":661,"close":426,"change":601,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",116.2,117.67,112.85,-1.71,255796.992723,8234,114.8133,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",119.02,119.29,116.62,117,-2.98,-2.48,170274.575292,5676,117.3887,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",120.09,121.69,118.59,119.98,-0.02,307920.741597,5541,119.9491,{"date":688,"open":689,"high":689,"low":690,"close":628,"change":113,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",121.31,118.38,0.2,174611.939233,6053,119.6572,{"date":696,"open":610,"high":697,"low":567,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",120.075,119.76,0.8,0.67,129227.20636,5054,119.441,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",115.79,119.36,118.96,1.84,1.57,144672.26892,5008,118.837,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":59,"percent_change":333,"volume":720,"transactions":721,"vwap":722},"2026-07-22",116.85,117.6,116.145,117.12,126472.834421,5021,116.9162,{"date":724,"open":725,"high":23,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",117.66,115.222,116.63,-0.86,-0.73,90596.74363,4319,116.3883,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",118.49,118.93,117.14,117.49,-0.78,-0.66,104073.495458,4268,117.5706,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",119.62,121.55,117.75,118.27,-2.75,-2.27,111800,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",117.2,121.38,121.019997,3.41,2.9,162000,{"date":762,"open":763,"high":764,"low":247,"close":765,"change":766,"percent_change":552,"volume":767,"transactions":9,"vwap":765},"2026-07-15",115.96,118.28,117.61,1.73,149100,{"date":769,"open":770,"high":770,"low":771,"close":489,"change":450,"percent_change":772,"volume":773,"transactions":9,"vwap":489},"2026-07-14",118.3,115.24,-1.1,159700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":580,"volume":781,"transactions":9,"vwap":779},"2026-07-13",116.68,118.46,116.43,117.17,0.41,114000,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-10",114.96,117.010002,116.76,2.18,1.9,72400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":148,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",114.2,115.53,112.55,114.58,0.93,137800,{"date":799,"open":800,"high":801,"low":415,"close":802,"change":559,"percent_change":560,"volume":803,"transactions":9,"vwap":802},"2026-07-08",113.32,113.93,113.52,143100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",116.26,116.35,112.94,113.58,-2.73,-2.35,133200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":429,"percent_change":418,"volume":819,"transactions":9,"vwap":818},"2026-07-06",117.5,119.28,115.91,116.31,165800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",119.97,121.040001,116.45,117.91,-1.98,-1.65,182300,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",121.8,119.39,119.89,-1.14,-0.94,166500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",122.27,122.53,120.49,121.029999,-0.52,-0.43,210200,{"date":847,"open":548,"high":848,"low":849,"close":747,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":747},"2026-06-29",122.65,120.57,-1.76,-1.43,238400,{"date":854,"open":855,"high":31,"low":856,"close":857,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",124.099998,121.64,123.31,0,1105700,{"date":861,"open":862,"high":863,"low":864,"close":857,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":857},"2026-06-25",121.83,125.15,121.73,1.52,1.25,238600,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",118.91,122.74,121.79,2.28,1.91,255500,{"date":877,"open":878,"high":879,"low":778,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",117.76,119.99,119.51,1.09,0.92,218500,{"date":885,"open":886,"high":617,"low":825,"close":887,"change":351,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",118.62,118.42,0.19,162900,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",114.63,118.51,118.19,4.43,3.89,426700,{"date":899,"open":900,"high":763,"low":901,"close":902,"change":903,"percent_change":570,"volume":904,"transactions":9,"vwap":902},"2026-06-17",113.43,112.5,113.76,-0.32,158900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",114.85,116.23,113.72,114.080002,-0.1,-0.09,210400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",114.9,116.55,113.68,114.18,-0.91,-0.79,182800,{"date":924,"open":925,"high":509,"low":926,"close":927,"change":928,"percent_change":95,"volume":929,"transactions":9,"vwap":927},"2026-06-12",115.62,114.65,115.089996,0.25,89900,{"date":931,"open":459,"high":932,"low":226,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",115.85,114.84,1.88,1.66,126600,{"date":938,"open":278,"high":939,"low":290,"close":940,"change":501,"percent_change":440,"volume":941,"transactions":9,"vwap":940},"2026-06-10",114.19,112.96,151200,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",110.44,113.7,112.78,3.47,3.17,302700,{"date":951,"open":952,"high":427,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",109.050003,107.68,109.31,0.43,0.39,152100,{"date":959,"open":960,"high":350,"low":961,"close":962,"change":520,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-05",109.67,108.040001,108.88,-0.42,146500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",108.34,110.12,108.22,109.34,2.4,2.24,174700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-03",106.79,107.29,105.36,106.94,0.01,150300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":471,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-02",107.21,109.55,106.46,106.93,-0.54,211000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":418,"volume":997,"transactions":9,"vwap":995},"2026-06-01",108.28,109.87,104.98,107.51,-1.48,153800,{"date":999,"open":279,"high":1000,"low":407,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-29",112.099998,108.99,-2.38,-2.14,191600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":415,"change":1010,"percent_change":570,"volume":1011,"transactions":9,"vwap":415},"2026-05-28",111.68,111.79,109.81,-0.31,103700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1007,"change":1017,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1007},"2026-05-27",112.21,113.15,111.12,-0.03,91900,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":250,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-26",110.37,113.94,111.71,1.48,244600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":322,"volume":1033,"transactions":9,"vwap":1031},"2026-05-22",110,110.17,105.059998,110.080002,0.4,108800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":491,"volume":1041,"transactions":9,"vwap":1039},"2026-05-21",108.86,110.13,105.89,109.68,-0.15,188700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":912,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-20",109.92,111.059998,109.010002,109.83,-0.08,137700,{"date":1051,"open":448,"high":448,"low":1052,"close":1044,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1044},"2026-05-19",109.35,-2.84,-2.52,149600,{"date":1057,"open":124,"high":809,"low":124,"close":1058,"change":1059,"percent_change":128,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",112.76,1.01,80500,{"date":1062,"open":1063,"high":1064,"low":321,"close":124,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":124},"2026-05-15",114.31,115.17,-3.81,-3.3,116600,{"date":1069,"open":916,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":123,"volume":1074,"transactions":9,"vwap":1072},"2026-05-14",116.48,114.42,115.56,1.37,142200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":939,"change":52,"percent_change":333,"volume":1080,"transactions":9,"vwap":939},"2026-05-13",113.63,114.34,112.9,126000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":278,"change":1086,"percent_change":118,"volume":1087,"transactions":9,"vwap":278},"2026-05-12",114.14,114.32,111.86,-0.19,153100,{"date":1089,"open":479,"high":498,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":852,"transactions":9,"vwap":1091},"2026-05-11",113.88,113.9,-0.74,-0.65,{"date":1095,"open":1096,"high":1097,"low":945,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",114.74,115.76,114.64,0.31,0.27,170000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":260,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-07",113.78,114.87,112.99,114.33,1.12,192200,{"date":1111,"open":1112,"high":792,"low":1113,"close":1114,"change":858,"percent_change":858,"volume":1115,"transactions":9,"vwap":1114},"2026-05-06",113.17,112.15,113.059998,184600,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1114,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1114},"2026-05-05",111.5,113.99,1.59,1.43,170300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":874,"volume":1130,"transactions":9,"vwap":1128},"2026-05-04",108.32,113.54,108.25,111.47,2.09,329800,{"date":1132,"open":1133,"high":257,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-01",110.56,108.15,109.38,-1.17,-1.06,176700,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",113.79,104.89,110.55,-8.25,-6.94,545300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":540,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-29",118.97,119.95,117.82,118.8,-1.03,350800,{"date":1156,"open":1157,"high":1158,"low":755,"close":1159,"change":1160,"percent_change":250,"volume":1161,"transactions":9,"vwap":1159},"2026-04-28",118.86,120.39,120.040001,1.93,197900,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":17,"volume":1168,"transactions":9,"vwap":1166},"2026-04-27",116.46,119.88,118.11,2.29,381600,{"date":1170,"open":1171,"high":1172,"low":1107,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-24",114.36,117.62,115.82,0.82,0.71,256700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":426,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":426},"2026-04-23",110.5,116.059998,110.029999,5.48,5,357600,{"date":1186,"open":1187,"high":1028,"low":1188,"close":341,"change":87,"percent_change":1099,"volume":1189,"transactions":9,"vwap":341},"2026-04-22",109.8,107,942700,{"date":1191,"open":1192,"high":927,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-21",114.37,107.95,109.18,-4.68,-4.11,578200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-20",116.79,118.010002,112.07,113.86,-3.01,-2.58,489900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1024,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-17",116.66,117.84,115.86,116.87,1.28,92000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":113,"percent_change":352,"volume":1221,"transactions":9,"vwap":1220},"2026-04-16",114.41,115.81,111.7,115.39,137100,{"date":1223,"open":792,"high":467,"low":1224,"close":651,"change":1225,"percent_change":699,"volume":1226,"transactions":9,"vwap":651},"2026-04-15",112.25,0.91,113100,{"date":1228,"open":470,"high":933,"low":1229,"close":1230,"change":912,"percent_change":1048,"volume":1231,"transactions":9,"vwap":1230},"2026-04-14",111.31,114.24,97600,{"date":1233,"open":470,"high":1105,"low":1234,"close":1107,"change":95,"percent_change":888,"volume":1235,"transactions":9,"vwap":1107},"2026-04-13",112.34,102300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":351,"volume":1243,"transactions":9,"vwap":1241},"2026-04-10",113.77,114.71,113.3,114.11,0.26,106800,{"date":1245,"open":1246,"high":926,"low":1247,"close":1248,"change":1249,"percent_change":26,"volume":1250,"transactions":9,"vwap":1248},"2026-04-09",111.39,110.43,113.85,1.58,129100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":94,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-08",114.88,116.96,111.87,112.27,0.66,250800,{"date":1260,"open":1261,"high":359,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-07",108.74,107.8,111.53,2.65,2.43,190900,{"date":1268,"open":976,"high":1052,"low":1269,"close":962,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":962},"2026-04-06",106.080002,1.35,1.26,251400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-02",110.59,112.080002,106.63,107.53,-4.47,-3.99,202200,{"date":1283,"open":1284,"high":1084,"low":1285,"close":448,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":448},"2026-04-01",110.72,110.099998,1.72,1.56,311700,{"date":1290,"open":944,"high":302,"low":1291,"close":1292,"change":622,"percent_change":133,"volume":1293,"transactions":9,"vwap":1292},"2026-03-31",108.47,110.28,333900,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-30",110.8,109,109.76,-0.24,-0.22,324600,{"date":1303,"open":1304,"high":1023,"low":962,"close":1028,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1028},"2026-03-27",110.14,-1.02,-0.92,267000,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1249,"percent_change":251,"volume":1313,"transactions":9,"vwap":1312},"2026-03-26",108.050003,111.19,111.019997,144200,{"date":1315,"open":1316,"high":1317,"low":969,"close":1318,"change":1319,"percent_change":143,"volume":1320,"transactions":9,"vwap":1318},"2026-03-25",109.82,111.51,109.44,0.5,136400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":928,"percent_change":351,"volume":1327,"transactions":9,"vwap":1326},"2026-03-24",107.34,110.3,106.14,108.94,117000,{"date":1329,"open":1330,"high":1331,"low":1277,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-23",107.67,109.75,108.69,3.31,3.14,116100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":520,"percent_change":844,"volume":867,"transactions":9,"vwap":1341},"2026-03-20",105.75,106.36,104.53,105.38,{"date":1343,"open":994,"high":1344,"low":1345,"close":1346,"change":611,"percent_change":44,"volume":1347,"transactions":9,"vwap":1346},"2026-03-19",106.47,104.85,105.84,122200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-18",104.39,106.95,103.96,105.23,-0.29,-0.27,136100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-17",105.34,106.23,104.62,105.52,0.79,0.75,179800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-16",104.61,105.49,103.66,104.73,1.14,1.1,154400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-13",104.3,108,102.91,103.59,-0.41,-0.39,178600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":73,"volume":1391,"transactions":9,"vwap":1389},"2026-03-12",103.3,105.58,102.59,104,-0.75,214200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":59,"percent_change":133,"volume":1398,"transactions":9,"vwap":1397},"2026-03-11",104.26,105.93,101.6,104.75,116400,{"date":1400,"open":1401,"high":979,"low":1402,"close":1394,"change":1403,"percent_change":1153,"volume":1404,"transactions":9,"vwap":1394},"2026-03-10",105.55,103.81,-1.08,158200,{"date":1406,"open":1395,"high":1407,"low":1408,"close":1359,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1359},"2026-03-09",107.71,103.9,-2.47,-2.29,164200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-06",107.39,107.96,104.82,107.81,-1.99,-1.81,110800,{"date":1422,"open":1179,"high":257,"low":1423,"close":1187,"change":1424,"percent_change":1136,"volume":1425,"transactions":9,"vwap":1187},"2026-03-05",108.2,-1.3,161900,{"date":1427,"open":1428,"high":1311,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-04",108.66,106.7,111.099998,2.85,2.63,165500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1127,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1127},"2026-03-03",107.14,109.53,105.42,-1.95,-1.77,106900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1390,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-02",110.35,111.13,108.44,110.2,-0.68,117400,{"date":1451,"open":1452,"high":919,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-27",113.38,107.98,110.95,-3.98,-3.46,175400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":740,"volume":1465,"transactions":9,"vwap":1463},"2026-02-26",115.69,119,113.11,114.93,-0.76,266800,{"date":1467,"open":1468,"high":1469,"low":1248,"close":1460,"change":27,"percent_change":148,"volume":1470,"transactions":9,"vwap":1460},"2026-02-25",115.41,116.81,101100,{"date":1472,"open":1473,"high":1474,"low":1058,"close":1475,"change":26,"percent_change":866,"volume":1476,"transactions":9,"vwap":1475},"2026-02-24",113.089996,116.27,114.48,184400,{"date":1478,"open":1479,"high":1238,"low":1480,"close":1481,"change":1482,"percent_change":1100,"volume":1483,"transactions":9,"vwap":1481},"2026-02-23",113,108.24,113.07,0.3,224100,{"date":1485,"open":919,"high":426,"low":1486,"close":1487,"change":772,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-20",112.12,112.77,-0.97,128300,{"date":1491,"open":1239,"high":1211,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-19",113.42,113.87,-1.62,-1.4,124900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-18",116.52,118.089996,115.31,115.49,-1.49,-1.27,84300,{"date":1507,"open":1508,"high":1509,"low":1460,"close":477,"change":740,"percent_change":1510,"volume":1511,"transactions":9,"vwap":477},"2026-02-17",117.78,118.25,-0.56,83200,{"date":1513,"open":1514,"high":1515,"low":1463,"close":1516,"change":971,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-13",115.4,117.8,117.64,2.08,97900,{"date":1520,"open":716,"high":1521,"low":651,"close":771,"change":460,"percent_change":461,"volume":1522,"transactions":9,"vwap":771},"2026-02-12",118.37,122300,{"date":1524,"open":1525,"high":1526,"low":1463,"close":1527,"change":1040,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-11",117.55,117.7,115.64,-0.13,144700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":706,"change":834,"percent_change":1488,"volume":1535,"transactions":9,"vwap":706},"2026-02-10",117.72,120.5,115.6,98000,{"date":1537,"open":707,"high":1538,"low":203,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-09",120.010002,116.93,-2.5,-2.09,214500,{"date":1544,"open":755,"high":537,"low":1545,"close":1546,"change":390,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-06",116.67,119.43,-0.64,230200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":740,"percent_change":240,"volume":1555,"transactions":9,"vwap":1554},"2026-02-05",120.86,123.5,119.53,120.2,201700,{"date":1557,"open":1151,"high":1558,"low":1559,"close":1551,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2026-02-04",121.18,115.07,4.21,3.61,150700,{"date":1564,"open":1565,"high":1566,"low":1565,"close":487,"change":27,"percent_change":1567,"volume":1568,"transactions":9,"vwap":487},"2026-02-03",114.94,117.19,1.05,153200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":235,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":235},"2026-02-02",111.66,115.73,111.4,3.75,3.36,107300,{"date":1578,"open":1579,"high":1580,"low":1194,"close":1581,"change":1582,"percent_change":138,"volume":1583,"transactions":9,"vwap":1581},"2026-01-30",109.98,112.8,111.69,0.96,147800,{"date":1585,"open":1539,"high":825,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-29",108.76,110.73,-6.67,-5.68,172800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-28",114.45,118.66,113.98,117.4,3.06,2.68,200200,{"date":1601,"open":1602,"high":1603,"low":1240,"close":1078,"change":333,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1078},"2026-01-27",113.8,114.98,0.37,112600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":228,"percent_change":229,"volume":1612,"transactions":9,"vwap":1611},"2026-01-26",113.82,114.97,112.61,113.92,105000,{"date":1614,"open":467,"high":1615,"low":902,"close":1602,"change":811,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1602},"2026-01-23",116.37,-2.02,111900,{"date":1619,"open":1620,"high":1070,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-22",113.61,116.15,3.24,2.87,195500,{"date":1626,"open":1627,"high":900,"low":1628,"close":1629,"change":1630,"percent_change":1574,"volume":803,"transactions":9,"vwap":1629},"2026-01-21",109.43,109.089996,112.91,4.08,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":450,"percent_change":1136,"volume":1637,"transactions":9,"vwap":1636},"2026-01-20",107.84,109.080002,107.54,108.83,78900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":968,"change":834,"percent_change":1305,"volume":1643,"transactions":9,"vwap":968},"2026-01-16",110.53,110.74,108.38,101800,{"date":1645,"open":1187,"high":1646,"low":1647,"close":406,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":406},"2026-01-15",112.38,109.73,1.46,1.33,113000,{"date":1652,"open":396,"high":1653,"low":1654,"close":1187,"change":580,"percent_change":323,"volume":1655,"transactions":9,"vwap":1187},"2026-01-14",109.88,107.13,158300,{"date":1657,"open":1037,"high":427,"low":1046,"close":1658,"change":1659,"percent_change":1381,"volume":1660,"transactions":9,"vwap":1658},"2026-01-13",109.45,-0.45,73700,{"date":1662,"open":1663,"high":1445,"low":1664,"close":408,"change":710,"percent_change":1665,"volume":1666,"transactions":9,"vwap":408},"2026-01-12",107.59,105.95,1.45,85100,{"date":1668,"open":1669,"high":1324,"low":1670,"close":1671,"change":1672,"percent_change":240,"volume":1673,"transactions":9,"vwap":1671},"2026-01-09",109.25,108.099998,108.33,-0.6,59700,{"date":1675,"open":1038,"high":1181,"low":1038,"close":1676,"change":1265,"percent_change":873,"volume":1677,"transactions":9,"vwap":1676},"2026-01-08",108.93,114900,{"date":1679,"open":1417,"high":1310,"low":1680,"close":1681,"change":1424,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-07",105.27,106.5,-1.21,104300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1262,"change":632,"percent_change":700,"volume":1689,"transactions":9,"vwap":1262},"2026-01-06",106.22,108.48,105.14,101500,{"date":1691,"open":1692,"high":1634,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-05",104.77,104.010002,107.080002,1.85,1.76,109100,{"date":1699,"open":1340,"high":1700,"low":1701,"close":1353,"change":1482,"percent_change":581,"volume":1702,"transactions":9,"vwap":1353},"2026-01-02",106.07,103.78,102900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":851,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-31",106.16,106.48,103.71,104.93,-1.34,143000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1339,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1339},"2025-12-30",105.98,106.96,104.54,0.1,0.09,163300,{"date":1720,"open":1310,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-29",108.46,101.64,106.26,-1.79,-1.66,250100,{"date":1728,"open":1633,"high":1729,"low":1730,"close":1310,"change":1032,"percent_change":1604,"volume":1731,"transactions":9,"vwap":1310},"2025-12-26",108.4,106.67,69000,{"date":1733,"open":1262,"high":1734,"low":1735,"close":1736,"change":313,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-24",108.26,107.11,107.65,-0.57,60300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":683,"percent_change":683,"volume":1745,"transactions":9,"vwap":1744},"2025-12-23",107.88,108.78,107.4,108.27,108200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":351,"percent_change":352,"volume":1752,"transactions":9,"vwap":1751},"2025-12-22",107.78,108.57,106.83,108.29,101400,{"date":1754,"open":1755,"high":1751,"low":1756,"close":1757,"change":1032,"percent_change":1604,"volume":1758,"transactions":9,"vwap":1757},"2025-12-19",107.15,106.37,108.059998,248200,{"date":1760,"open":1761,"high":1125,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-18",107.42,106.12,107.66,1.4,1.32,129400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1723,"change":270,"percent_change":370,"volume":1772,"transactions":9,"vwap":1723},"2025-12-17",107.12,109.41,105.78,139400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1635,"change":1778,"percent_change":569,"volume":1779,"transactions":9,"vwap":1635},"2025-12-16",108.13,109.23,107.26,-0.37,123400,{"date":1781,"open":1782,"high":1036,"low":1783,"close":1784,"change":1372,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-15",108.12,106.99,107.91,1.07,114500,{"date":1788,"open":944,"high":406,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-12",106.24,106.77,-3.5,-3.17,179200,{"date":1795,"open":1796,"high":1640,"low":1796,"close":427,"change":1797,"percent_change":1798,"volume":1411,"transactions":9,"vwap":427},"2025-12-11",107.18,3.21,3,{"date":1800,"open":1801,"high":1262,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-10",102.72,102,107.059998,4.34,4.23,166200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1801,"change":1812,"percent_change":611,"volume":1813,"transactions":9,"vwap":1801},"2025-12-09",101.9,104.12,100.82,0.62,75800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":541,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-08",103.099998,103.32,101.5,102.099998,-0.98,131600,{"date":1823,"open":1824,"high":1345,"low":1825,"close":1826,"change":1827,"percent_change":282,"volume":1828,"transactions":9,"vwap":1826},"2025-12-05",103.36,102.26,103.11,-0.21,85900,{"date":1830,"open":1831,"high":1377,"low":1832,"close":1817,"change":772,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1817},"2025-12-04",103.93,103.12,-1.05,74000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":929,"transactions":9,"vwap":1840},"2025-12-03",101.84,105.32,101.33,104.42,3.37,3.33,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":920,"volume":1850,"transactions":9,"vwap":1848},"2025-12-02",102.14,102.28,100.7,101.050003,-0.93,128000,{"date":1852,"open":1853,"high":1402,"low":1854,"close":1855,"change":772,"percent_change":371,"volume":1856,"transactions":9,"vwap":1855},"2025-12-01",102.4,101.13,101.98,139900,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":390,"volume":1863,"transactions":9,"vwap":1861},"2025-11-28",103.55,102.51,103.080002,-0.8,60800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":461,"percent_change":569,"volume":1870,"transactions":9,"vwap":1869},"2025-11-26",103.73,104.7,102.24,103.88,159400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-25",100.13,104.45,99.69,104.23,4.56,4.58,196000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1010,"percent_change":1010,"volume":1886,"transactions":9,"vwap":1885},"2025-11-24",99.44,100.07,98.65,99.67,178500,{"date":1888,"open":1889,"high":1848,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-21",96.15,96.13,99.98,4.09,4.27,120200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1528,"percent_change":491,"volume":1901,"transactions":9,"vwap":1900},"2025-11-20",97.51,98.22,95.47,95.89,110700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":333,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-19",95.51,96.33,95.25,96.019997,0.44,161600,{"date":1911,"open":1912,"high":1913,"low":32,"close":1914,"change":481,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-18",97.17,97.87,95.6,-1.83,119500,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-17",101.73,97.07,97.38,-4.09,-4.03,110100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":281,"percent_change":281,"volume":1931,"transactions":9,"vwap":1930},"2025-11-14",101.37,101.77,100.43,101.47,145000,{"date":1933,"open":1934,"high":1935,"low":1839,"close":1936,"change":827,"percent_change":429,"volume":1745,"transactions":9,"vwap":1936},"2025-11-13",102.67,103.89,101.7,{"date":1938,"open":1939,"high":1389,"low":1939,"close":1940,"change":108,"percent_change":622,"volume":1941,"transactions":9,"vwap":1940},"2025-11-12",102.6,103.35,85800,{"date":1943,"open":1944,"high":1945,"low":1934,"close":1946,"change":1947,"percent_change":1403,"volume":1948,"transactions":9,"vwap":1946},"2025-11-11",104.07,104.25,102.82,-1.12,108900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1448,"percent_change":1093,"volume":1955,"transactions":9,"vwap":1954},"2025-11-10",105.019997,106.56,103.38,103.94,101700,{"date":1957,"open":1958,"high":1959,"low":1693,"close":1361,"change":1424,"percent_change":419,"volume":1960,"transactions":9,"vwap":1361},"2025-11-07",105.67,106,127500,{"date":1962,"open":1963,"high":1735,"low":1387,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-06",107.099998,105.92,-1.73,-1.61,111200,{"date":1969,"open":1262,"high":1970,"low":1971,"close":1736,"change":1972,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1736},"2025-11-05",108.6,106.74,-0.01,81000,{"date":1975,"open":1976,"high":1977,"low":1705,"close":1763,"change":996,"percent_change":418,"volume":1978,"transactions":9,"vwap":1763},"2025-11-04",108.58,108.82,62700,{"date":1980,"open":1654,"high":1133,"low":1188,"close":1981,"change":1982,"percent_change":1249,"volume":1983,"transactions":9,"vwap":1981},"2025-11-03",109.14,1.7,170600,{"date":1985,"open":1986,"high":1031,"low":1987,"close":1988,"change":510,"percent_change":1965,"volume":1989,"transactions":9,"vwap":1988},"2025-10-31",108.8,107.040001,107.44,157200,{"date":1991,"open":342,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1347,"transactions":9,"vwap":1994},"2025-10-30",112.97,109.24,109.33,-1.86,-1.67,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1311,"change":2002,"percent_change":602,"volume":2003,"transactions":9,"vwap":1311},"2025-10-29",112.13,113.31,110.77,-1.85,225000,{"date":2005,"open":457,"high":1107,"low":1581,"close":2006,"change":418,"percent_change":370,"volume":2007,"transactions":9,"vwap":2006},"2025-10-28",113.040001,197000,{"date":2009,"open":1078,"high":1468,"low":2010,"close":2011,"change":911,"percent_change":912,"volume":2012,"transactions":9,"vwap":2011},"2025-10-27",113.019997,114.4,160400,{"date":2014,"open":2015,"high":648,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-24",112.019997,109.26,114.5,-5.88,-4.88,228000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":631,"change":2026,"percent_change":1503,"volume":2027,"transactions":9,"vwap":631},"2025-10-23",121.51,122.050003,118,-1.82,102800,{"date":2029,"open":2030,"high":2031,"low":1554,"close":2032,"change":1213,"percent_change":148,"volume":2033,"transactions":9,"vwap":2032},"2025-10-22",121.14,123.2,122.2,104500,{"date":2035,"open":2036,"high":2037,"low":529,"close":2038,"change":1059,"percent_change":2039,"volume":1834,"transactions":9,"vwap":2038},"2025-10-21",119.86,122.36,120.92,0.84,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1582,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-20",118.55,120.07,117.58,119.91,0.81,76700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":123,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-17",117.21,119.72,116.029999,118.95,1.02,116000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":748,"change":449,"percent_change":419,"volume":1060,"transactions":9,"vwap":748},"2025-10-16",120.12,120.61,117.34,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-15",117.27,119.33,116.74,119.22,2.52,2.16,115900,{"date":2071,"open":470,"high":1254,"low":2072,"close":2073,"change":2074,"percent_change":1785,"volume":2075,"transactions":9,"vwap":2073},"2025-10-14",113.41,116.7,1.23,115300,{"date":2077,"open":2078,"high":214,"low":1104,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-13",114.77,115.47,1.47,1.29,63800,{"date":2084,"open":1180,"high":2085,"low":1106,"close":479,"change":510,"percent_change":2086,"volume":2087,"transactions":9,"vwap":479},"2025-10-10",116.21,-1.63,92300,{"date":2089,"open":706,"high":2090,"low":933,"close":2091,"change":1017,"percent_change":1017,"volume":2092,"transactions":9,"vwap":2091},"2025-10-09",116.58,115.89,89500,{"date":2094,"open":2095,"high":824,"low":1595,"close":2096,"change":1764,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-08",114.21,115.92,1.22,98900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-07",114.089996,114.54,113.26,114.52,1.18,1.04,95700,{"date":2109,"open":1534,"high":1212,"low":288,"close":267,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":267},"2025-10-06",-1.94,-1.68,119900,{"date":2114,"open":793,"high":755,"low":1096,"close":2115,"change":1547,"percent_change":240,"volume":2116,"transactions":9,"vwap":2115},"2025-10-03",115.28,185000,{"date":2118,"open":2085,"high":2119,"low":2120,"close":2096,"change":1390,"percent_change":1547,"volume":1049,"transactions":9,"vwap":2096},"2025-10-02",117.11,114.78,{"date":2122,"open":2123,"high":2124,"low":2091,"close":1545,"change":239,"percent_change":988,"volume":2125,"transactions":9,"vwap":1545},"2025-10-01",116.78,117.89,121100,{"date":2127,"open":2090,"high":815,"low":2128,"close":649,"change":333,"percent_change":322,"volume":2129,"transactions":9,"vwap":649},"2025-09-30",116.41,146200,{"date":2131,"open":2132,"high":1157,"low":2133,"close":2134,"change":429,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-29",118.67,116.11,116.88,-1.35,124300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-26",118.7,119.49,118.059998,118.48,-0.3,-0.25,89000,{"date":2147,"open":2148,"high":2148,"low":764,"close":2149,"change":2150,"percent_change":1820,"volume":2151,"transactions":9,"vwap":2149},"2025-09-25",119.6,118.78,-1.18,82900,{"date":2153,"open":1461,"high":568,"low":1461,"close":2154,"change":622,"percent_change":1908,"volume":2155,"transactions":9,"vwap":2154},"2025-09-24",119.96,187100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1424,"percent_change":1403,"volume":2162,"transactions":9,"vwap":2161},"2025-09-23",121.42,122.75,119.2,119.44,108400,{"date":2164,"open":2165,"high":2166,"low":1461,"close":2167,"change":1017,"percent_change":683,"volume":2168,"transactions":9,"vwap":2167},"2025-09-22",121.080002,122.98,120.74,182400,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-19",123.43,119.87,120.77,-2.7,-2.19,282800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":552,"percent_change":2097,"volume":2183,"transactions":9,"vwap":2182},"2025-09-18",123.41,124.46,122.52,123.47,203700,{"date":2185,"open":2186,"high":2187,"low":526,"close":2188,"change":1915,"percent_change":996,"volume":2189,"transactions":9,"vwap":2188},"2025-09-17",123.99,124.59,121.98,142900,{"date":2191,"open":2192,"high":2193,"low":839,"close":2194,"change":143,"percent_change":1604,"volume":2195,"transactions":9,"vwap":2194},"2025-09-16",123.66,125.5,123.81,80200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2106,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-15",122.45,123.9,120.059998,123.35,0.85,112200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-09-12",125.050003,125.059998,122.019997,122.31,-3.68,-2.92,83300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-11",123.24,126.42,122.64,125.99,3.38,2.76,87100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-10",122.11,124.29,121.15,122.61,0.02,134900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":740,"volume":2237,"transactions":9,"vwap":2235},"2025-09-09",122.34,123.38,119.21,122.59,-0.82,137900,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2179,"change":751,"percent_change":1419,"volume":2243,"transactions":9,"vwap":2179},"2025-09-08",125.68,125.74,122.83,88600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2240,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2240},"2025-09-05",125.47,127.68,124.44,0.06,0.05,139200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1797,"percent_change":2258,"volume":1374,"transactions":9,"vwap":2257},"2025-09-04",123.019997,126,122.18,125.62,2.62,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2162,"transactions":9,"vwap":2264},"2025-09-03",119.8,122.5,119.74,122.41,1.82,1.51,{"date":2268,"open":2269,"high":2270,"low":1553,"close":2271,"change":2272,"percent_change":1092,"volume":2273,"transactions":9,"vwap":2271},"2025-09-02",120.46,120.83,120.59,-0.9,94500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1409,"volume":2281,"transactions":9,"vwap":2279},"2025-08-29",124.41,125.31,120.8,121.49,-3.08,102200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1659,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-28",125.040001,125.28,121,124.57,-0.36,172000,{"date":2291,"open":857,"high":2292,"low":2293,"close":2294,"change":261,"percent_change":1225,"volume":2295,"transactions":9,"vwap":2294},"2025-08-27",125.67,123.029999,125.019997,87800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-26",121.35,124.16,121.059998,123.89,2.03,1.67,114100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":530,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-25",123.59,123.83,121.63,121.86,-1.74,54700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-22",118.76,124.27,117.83,124.019997,6.22,5.28,109500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1515,"change":239,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1515},"2025-08-21",118.21,119.25,117.69,-0.53,61000,{"date":2330,"open":2331,"high":2159,"low":2332,"close":2333,"change":2334,"percent_change":1205,"volume":2335,"transactions":9,"vwap":2333},"2025-08-20",121.78,118.29,118.43,-3.14,94200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":888,"percent_change":440,"volume":2342,"transactions":9,"vwap":2341},"2025-08-19",121.46,122.49,120.11,121.57,164800,{"date":2344,"open":2058,"high":2262,"low":736,"close":756,"change":2265,"percent_change":865,"volume":2345,"transactions":9,"vwap":756},"2025-08-18",192000,{"date":2347,"open":2348,"high":2286,"low":2349,"close":2350,"change":980,"percent_change":980,"volume":2351,"transactions":9,"vwap":2350},"2025-08-15",120.29,118.39,119.56,132200,{"date":2353,"open":2354,"high":2354,"low":2355,"close":23,"change":811,"percent_change":2356,"volume":2357,"transactions":9,"vwap":23},"2025-08-14",121.21,118.83,-1.93,89400,{"date":2359,"open":2360,"high":2262,"low":579,"close":2361,"change":591,"percent_change":362,"volume":2362,"transactions":9,"vwap":2361},"2025-08-13",121.47,121.9,117600,{"date":2364,"open":628,"high":2331,"low":707,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-12",121.25,2.25,1.89,154500,{"date":2370,"open":2371,"high":816,"low":1070,"close":1461,"change":1373,"percent_change":796,"volume":2372,"transactions":9,"vwap":1461},"2025-08-11",117.43,133300,{"date":2374,"open":1172,"high":2375,"low":1212,"close":2376,"change":143,"percent_change":956,"volume":2377,"transactions":9,"vwap":2376},"2025-08-08",118.6,117.9,90400,{"date":2379,"open":2380,"high":2380,"low":498,"close":2381,"change":371,"percent_change":2272,"volume":2382,"transactions":9,"vwap":2381},"2025-08-07",119.18,117.44,71000,{"date":2384,"open":2385,"high":2298,"low":1521,"close":893,"change":530,"percent_change":1724,"volume":2386,"transactions":9,"vwap":893},"2025-08-06",120.67,78300,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2385,"change":911,"percent_change":1048,"volume":2391,"transactions":9,"vwap":2385},"2025-08-05",121.58,119.68,94600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2173,"change":2397,"percent_change":621,"volume":2398,"transactions":9,"vwap":2173},"2025-08-04",120.44,120.97,119.83,0.76,109400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1538,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1538},"2025-08-01",123.099998,123.49,119.73,-4.78,-3.83,239000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":996,"percent_change":1136,"volume":2413,"transactions":9,"vwap":2412},"2025-07-31",125.76,126.27,123.63,124.79,189100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2410,"change":2419,"percent_change":1136,"volume":2420,"transactions":9,"vwap":2410},"2025-07-30",127.37,128.33,124.2,-1.5,149400,{"date":2422,"open":2423,"high":184,"low":2424,"close":2425,"change":865,"percent_change":123,"volume":2426,"transactions":9,"vwap":2425},"2025-07-29",126.25,125,127.77,197300,{"date":2428,"open":2225,"high":2429,"low":2430,"close":2423,"change":2431,"percent_change":26,"volume":2432,"transactions":9,"vwap":2423},"2025-07-28",126.38,122.39,1.75,148100,{"date":2434,"open":529,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-25",126.3,118.81,124.5,8.54,7.36,221000,{"date":2442,"open":2443,"high":2444,"low":1203,"close":763,"change":1225,"percent_change":1363,"volume":2445,"transactions":9,"vwap":763},"2025-07-24",114.67,119.4,93300,{"date":2447,"open":1514,"high":2448,"low":224,"close":2449,"change":611,"percent_change":108,"volume":1834,"transactions":9,"vwap":2449},"2025-07-23",115.95,115.050003,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2039,"percent_change":94,"volume":1511,"transactions":9,"vwap":2455},"2025-07-22",113.5,115.83,112.26,114.44,{"date":2457,"open":1192,"high":2458,"low":2452,"close":2459,"change":903,"percent_change":570,"volume":2460,"transactions":9,"vwap":2459},"2025-07-21",115.42,113.6,78500,{"date":2462,"open":2463,"high":2463,"low":459,"close":1611,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1611},"2025-07-18",118.07,-3.19,-2.72,108500,{"date":2468,"open":2469,"high":2436,"low":917,"close":2119,"change":570,"percent_change":1299,"volume":2470,"transactions":9,"vwap":2119},"2025-07-17",117.38,89700,{"date":2472,"open":490,"high":1210,"low":1468,"close":2473,"change":27,"percent_change":2106,"volume":2474,"transactions":9,"vwap":2473},"2025-07-16",117.39,96200,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-15",120.080002,116.18,-3.24,-2.71,111000,{"date":2483,"open":2484,"high":600,"low":2485,"close":2486,"change":460,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-14",119.23,118.63,119.42,-0.33,64000,{"date":2490,"open":2491,"high":2491,"low":610,"close":2492,"change":2493,"percent_change":270,"volume":2494,"transactions":9,"vwap":2492},"2025-07-11",120.55,119.82,-1.55,85200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-10",120.18,122.71,119.7,121.37,1.6,1.34,141700,{"date":2505,"open":2506,"high":2507,"low":1526,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-09",119.029999,120.3,119.77,1.31,1.11,126200,{"date":2513,"open":2514,"high":617,"low":1509,"close":777,"change":79,"percent_change":844,"volume":2515,"transactions":9,"vwap":777},"2025-07-08",119.47,146100,{"date":2517,"open":1158,"high":2518,"low":587,"close":1149,"change":1440,"percent_change":449,"volume":2519,"transactions":9,"vwap":1149},"2025-07-07",121.7,130500,{"date":2521,"open":2522,"high":550,"low":2486,"close":2167,"change":700,"percent_change":218,"volume":2523,"transactions":9,"vwap":2167},"2025-07-03",120.89,97800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2043,"change":2529,"percent_change":2509,"volume":2530,"transactions":9,"vwap":2043},"2025-07-02",118.32,120.31,117.95,1.55,125800,{"date":2532,"open":793,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-01",119.5,114.66,118.52,2.56,2.21,168500,{"date":2540,"open":2535,"high":2535,"low":2541,"close":763,"change":2542,"percent_change":2002,"volume":2543,"transactions":9,"vwap":763},"2025-06-30",115.33,-2.18,148800,{"date":2545,"open":2546,"high":2324,"low":1545,"close":2547,"change":2266,"percent_change":2081,"volume":2548,"transactions":9,"vwap":2547},"2025-06-27",116.82,118.14,495600,{"date":2550,"open":1241,"high":2551,"low":1241,"close":727,"change":2552,"percent_change":2303,"volume":2553,"transactions":9,"vwap":727},"2025-06-26",117.25,1.92,152200,{"date":2555,"open":2556,"high":2556,"low":2557,"close":1239,"change":1709,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1239},"2025-06-25",115.78,114.39,-1.15,144000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1630,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-24",112.84,116.33,111.89,116.050003,3.64,197500,{"date":2569,"open":2570,"high":2571,"low":1133,"close":359,"change":700,"percent_change":633,"volume":2572,"transactions":9,"vwap":359},"2025-06-23",111.29,112.56,131100,{"date":2574,"open":1603,"high":2575,"low":1045,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-06-20",115.25,111.3,-2.86,-2.51,196600,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":1648,"volume":2586,"transactions":9,"vwap":2584},"2025-06-18",112.29,114.81,114.16,1.64,170700,{"date":2588,"open":2589,"high":2590,"low":1573,"close":2591,"change":1717,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-17",111.44,115.18,112.52,0.08,209200,{"date":2595,"open":2455,"high":467,"low":124,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-06-16",112.43,-1.32,-1.16,136800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":459,"change":1616,"percent_change":2311,"volume":2605,"transactions":9,"vwap":459},"2025-06-13",114.55,116.12,113.55,167100,{"date":2607,"open":778,"high":2608,"low":1514,"close":214,"change":2609,"percent_change":1403,"volume":2610,"transactions":9,"vwap":214},"2025-06-12",116.59,-1.26,116200,{"date":2612,"open":735,"high":735,"low":917,"close":2613,"change":920,"percent_change":390,"volume":2614,"transactions":9,"vwap":2613},"2025-06-11",117.029999,155400,{"date":2616,"open":2128,"high":2617,"low":2618,"close":488,"change":2265,"percent_change":710,"volume":989,"transactions":9,"vwap":488},"2025-06-10",118.53,116.22,{"date":2620,"open":1071,"high":2621,"low":902,"close":2603,"change":934,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2603},"2025-06-09",116.25,1.65,176300,{"date":2625,"open":2626,"high":2115,"low":2103,"close":1230,"change":1812,"percent_change":165,"volume":2627,"transactions":9,"vwap":1230},"2025-06-06",115.23,140100,{"date":2629,"open":2630,"high":2630,"low":794,"close":2631,"change":1778,"percent_change":903,"volume":1018,"transactions":9,"vwap":2631},"2025-06-05",114.79,113.62,{"date":2633,"open":2634,"high":2635,"low":2636,"close":1119,"change":2637,"percent_change":826,"volume":2638,"transactions":9,"vwap":1119},"2025-06-04",116.089996,116.89,113.91,-2.3,86300,{"date":2640,"open":2641,"high":755,"low":2641,"close":2642,"change":2643,"percent_change":1982,"volume":2644,"transactions":9,"vwap":2642},"2025-06-03",114.51,116.29,1.94,150500,{"date":2646,"open":2647,"high":771,"low":2648,"close":227,"change":2649,"percent_change":2431,"volume":2650,"transactions":9,"vwap":227},"2025-06-02",113.2,111.41,1.97,239200,{"date":2652,"open":1112,"high":1112,"low":2653,"close":1646,"change":1820,"percent_change":728,"volume":1697,"transactions":9,"vwap":1646},"2025-05-30",112.14,{"date":2655,"open":792,"high":2656,"low":2657,"close":2658,"change":1299,"percent_change":1827,"volume":2659,"transactions":9,"vwap":2658},"2025-05-29",116.099998,112.73,113.36,57700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2459,"change":2026,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2459},"2025-05-28",115.72,116.92,113.22,-1.58,103600,{"date":2668,"open":224,"high":2669,"low":1595,"close":2458,"change":2670,"percent_change":551,"volume":2671,"transactions":9,"vwap":2458},"2025-05-27",115.63,2.04,72500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":1452,"change":1136,"percent_change":1305,"volume":2677,"transactions":9,"vwap":1452},"2025-05-23",113.010002,114.57,112.72,79700,{"date":2679,"open":2680,"high":249,"low":2681,"close":2602,"change":1785,"percent_change":2682,"volume":1250,"transactions":9,"vwap":2602},"2025-05-22",112.68,112.010002,0.94,{"date":2684,"open":2556,"high":24,"low":794,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-21",113.48,-3.1,-2.66,263400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2090,"change":2046,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2090},"2025-05-20",115.71,116.94,115.43,0.7,118300,{"date":2697,"open":1083,"high":1211,"low":479,"close":214,"change":2698,"percent_change":2698,"volume":2699,"transactions":9,"vwap":214},"2025-05-19",0.03,79200,{"date":2701,"open":2702,"high":1200,"low":2703,"close":2704,"change":2705,"percent_change":621,"volume":2706,"transactions":9,"vwap":2704},"2025-05-16",114.68,114.46,115.74,0.73,98400,{"date":2708,"open":2641,"high":2709,"low":801,"close":2710,"change":128,"percent_change":1363,"volume":2711,"transactions":9,"vwap":2710},"2025-05-15",115.93,115.010002,112100,{"date":2713,"open":2078,"high":2714,"low":1022,"close":1241,"change":2135,"percent_change":1136,"volume":2715,"transactions":9,"vwap":1241},"2025-05-14",115.37,123500,{"date":2717,"open":1609,"high":2718,"low":2719,"close":500,"change":1286,"percent_change":2266,"volume":2720,"transactions":9,"vwap":500},"2025-05-13",116.72,114.47,115800,{"date":2722,"open":792,"high":2723,"low":1079,"close":213,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":213},"2025-05-12",115.54,3.56,3.23,134600,{"date":2728,"open":2729,"high":2730,"low":1658,"close":2731,"change":1724,"percent_change":429,"volume":2732,"transactions":9,"vwap":2731},"2025-05-09",111.18,112.48,110.18,127900,{"date":2734,"open":2735,"high":2736,"low":1636,"close":359,"change":206,"percent_change":2737,"volume":2738,"transactions":9,"vwap":359},"2025-05-08",110.16,113.16,2.35,173400,{"date":2740,"open":1636,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":1786,"transactions":9,"vwap":2743},"2025-05-07",109.7,107.45,109.4,1.5,1.39,{"date":2747,"open":1415,"high":2748,"low":2749,"close":2750,"change":1672,"percent_change":240,"volume":1894,"transactions":9,"vwap":2750},"2025-05-06",109.65,107.32,107.9,{"date":2752,"open":2753,"high":1143,"low":2754,"close":2754,"change":1947,"percent_change":1305,"volume":2543,"transactions":9,"vwap":2754},"2025-05-05",108.89,108.5,{"date":2756,"open":2757,"high":339,"low":2757,"close":2758,"change":2366,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-02",108.7,109.62,2.1,198700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2694,"percent_change":1257,"volume":2767,"transactions":9,"vwap":2766},"2025-05-01",106.66,109.15,105.2,107.37,209900,{"date":2769,"open":1429,"high":2770,"low":2771,"close":1730,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":1730},"2025-04-30",107.010002,104.6,-0.89,-0.83,190500,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-04-29",105.88,108.089996,105.7,107.56,1.24,1.17,204000,{"date":2785,"open":1824,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1431,"volume":2790,"transactions":9,"vwap":2788},"2025-04-28",106.44,101.21,106.32,2.95,183200,{"date":2792,"open":2793,"high":1188,"low":2794,"close":2795,"change":1093,"percent_change":313,"volume":2796,"transactions":9,"vwap":2795},"2025-04-25",103.58,97.81,103.37,145500,{"date":188,"open":2798,"high":2799,"low":2800,"close":2799,"change":261,"percent_change":1373,"volume":2801,"transactions":9,"vwap":2799},102.89,104.019997,102.019997,135700]