[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NNI":3,"homepage-market-summary":35,"stock-historical-NNI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NNI","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},"Nelnet, Inc. Class A","NYSE",null,"PERSONAL CREDIT INSTITUTIONS","Nelnet Inc is a United States based company engaged in these four reportable segments; Loan Servicing and Systems, which focuses on student and consumer loan origination services and servicing, loan origination and servicing-related technology solutions, and outsourcing business services; Education Technology Services and Payments segment provides education services, payment technology, and community management solutions for K-12 schools, institutions, churches, and businesses; Asset Generation and Management segment includes the acquisition and management of student and other loan assets; and Nelnet Bank focuses on the private education and unsecured consumer loan markets. Maximum revenue for the company is generated from its Asset Generation and Management.","5,744","Lincoln, NE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0618,1.32,"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},124.32,124.95,125.56,124.08,125.01,-0.69,-0.55,125963.000265,5284,124.6255,144.38,116.62,128097.11503295219,27.7,5738,{"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",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},104.5,113619,41470875.873271,16.22,"2025-04-24",[189,190,200,210,220,230,240,250,259,269,279,290,300,309,320,329,340,350,360,370,381,391,400,410,419,429,440,448,458,469,479,490,500,508,514,523,534,543,551,560,571,580,590,600,610,621,632,643,653,662,673,682,692,703,714,725,734,741,749,757,764,772,780,788,795,803,811,818,826,835,844,853,861,870,878,886,895,903,911,919,927,933,941,949,957,966,975,982,989,996,1004,1012,1021,1028,1036,1043,1051,1058,1066,1072,1080,1088,1095,1102,1109,1118,1125,1131,1138,1145,1153,1162,1170,1177,1184,1190,1199,1208,1215,1223,1231,1239,1247,1253,1260,1268,1276,1283,1290,1297,1304,1311,1318,1325,1331,1339,1346,1354,1361,1368,1374,1380,1387,1393,1400,1406,1415,1422,1428,1437,1444,1452,1457,1464,1470,1477,1482,1489,1492,1497,1502,1509,1516,1521,1530,1537,1543,1548,1556,1561,1568,1575,1581,1587,1593,1598,1604,1611,1619,1625,1631,1638,1645,1651,1658,1666,1673,1680,1686,1692,1699,1707,1713,1717,1723,1730,1736,1742,1750,1757,1765,1773,1781,1787,1792,1799,1807,1814,1819,1826,1834,1841,1846,1849,1853,1856,1862,1868,1875,1882,1889,1896,1902,1908,1912,1918,1924,1930,1937,1943,1947,1951,1958,1963,1970,1975,1981,1987,1992,1997,2003,2008,2012,2017,2023,2028,2032,2038,2045,2050,2055,2059,2064,2073,2081,2088,2093,2099,2105,2109,2114,2119,2125,2130,2136,2141,2146,2152,2159,2164,2172,2178,2185,2190,2194,2198,2204,2210,2214,2219,2223,2228,2234,2239,2245,2249,2253,2258,2263,2269,2276,2281,2287,2290,2294,2299,2304,2311,2317,2322,2328,2333,2339,2344,2351,2360,2367,2373,2379,2385,2393,2400,2408,2413,2420,2426,2432,2439,2446,2452,2458,2465,2471,2476,2482,2488,2495,2502,2508,2516,2524,2530,2537,2543,2551,2557,2562,2567,2573,2579,2585,2592,2599,2608,2613,2619,2627,2632,2637,2643,2649,2656,2664,2671,2678,2685,2691,2699,2708,2716,2723,2728,2734,2740,2747],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",123.66,125.72,121.76,1.14,0.92,152304.772073,4858,125.0202,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":112,"volume":207,"transactions":208,"vwap":209},"2026-10-02",124.33,125.79,123.28,123.87,0.3,129040.422977,4235,124.5353,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":58,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",123.08,123.9,121.875,123.57,0.4,139534.1529,5302,123.0807,{"date":221,"open":222,"high":223,"low":224,"close":212,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",123.91,124.1281,122.585,-0.95,-0.77,112164.639811,3665,123.2133,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",124.71,125.41,123.95,124.03,-0.02,106025.208037,4932,124.3104,{"date":241,"open":242,"high":243,"low":215,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",124.64,125.11,124.05,-0.29,-0.23,127396.322648,5218,124.1757,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":25,"percent_change":26,"volume":256,"transactions":257,"vwap":258},"2026-09-25",125.77,126.12,124.31,124.34,108358.10471,4283,124.8216,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",125.71,126.65,124.285,125.03,0,122440.292156,4215,125.0598,{"date":270,"open":271,"high":272,"low":273,"close":264,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",125.5,126.485,124.59,-0.99,-0.79,117101.899926,4379,125.2326,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",127.73,128.44,125.86,126.02,-0.27,-0.21,151636.470125,6846,126.4312,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":94,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",126.52,127.24,126.005,126.29,0.17,142445.541645,5013,126.5364,{"date":301,"open":302,"high":303,"low":271,"close":304,"change":78,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",125.84,127.33,126.07,-0.4,232736.24386,4167,126.171,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",128.46,128.735,126.01,126.58,-0.85,-0.67,185435.358974,5518,126.8095,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":236,"percent_change":236,"volume":326,"transactions":327,"vwap":328},"2026-09-16",127.25,128.35,126.255,127.43,156295.203124,5020,127.3001,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",126.54,128.125,126.4,127.45,-0.04,-0.03,171289.671075,5869,127.2542,{"date":341,"open":342,"high":343,"low":292,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",127.3,128.3,127.49,0.8,0.63,184033.875415,6401,127.4484,{"date":351,"open":325,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",127.5,125.735,126.69,0.91,0.72,176494.67968,7489,126.5895,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":206,"volume":367,"transactions":368,"vwap":369},"2026-09-10",124.61,126.72,124.42,125.78,0.38,123469.999139,4986,125.4531,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",124.91,126.08,123.6125,125.4,0.26,0.21,129359.978282,5143,125.5063,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",128.565,124.73,125.14,-2.17,-1.7,164792.23254,8738,125.5226,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":157,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",126.5,128.15,127.31,0.03,139161.636609,5362,127.3371,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",128,128.63,126.715,127.27,0.01,148756.967529,6019,127.5656,{"date":411,"open":313,"high":412,"low":313,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",127.77,127.26,2.06,1.65,126801.497472,5562,127.1939,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",124.82,126.35,125.2,-0.07,-0.06,157206.368716,4220,125.2616,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",126.99,127.265,125.16,125.27,-2.1,-1.65,159712.775417,4339,126.0607,{"date":441,"open":442,"high":443,"low":405,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":408,"vwap":447},"2026-08-28",128.24,128.595,127.37,-0.01,108301.16096,127.9148,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":305,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",126.49,128.5,126.34,127.38,-0.31,130545.178833,6214,127.5746,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",128.94,129.46,127.51,127.78,-0.98,-0.76,129722.61237,6937,128.0948,{"date":470,"open":471,"high":472,"low":412,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",127.84,128.9855,128.76,1.05,0.82,115497.872816,6504,128.4542,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",127.59,129.03,126.855,127.71,0.68,0.54,119456.68475,6670,127.9946,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":86,"volume":497,"transactions":498,"vwap":499},"2026-08-21",126.73,128.88,126,127.03,0.43,194261.579467,6645,127.2243,{"date":501,"open":24,"high":502,"low":503,"close":504,"change":51,"percent_change":366,"volume":505,"transactions":506,"vwap":507},"2026-08-20",127.2399,123.79,126.6,162277.21612,6806,126.4582,{"date":509,"open":233,"high":402,"low":233,"close":253,"change":65,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",0.36,96965.612133,6326,126.5698,{"date":515,"open":516,"high":334,"low":271,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",126.7,125.67,-0.16,-0.13,123369.337248,8305,126.2138,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",126.62,128.16,125.07,125.83,-1.96,-1.53,194213.858291,10007,126.5869,{"date":535,"open":431,"high":536,"low":537,"close":538,"change":107,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",128.25,125.8075,127.79,0.42,81830.411833,3358,127.5531,{"date":544,"open":545,"high":536,"low":546,"close":413,"change":137,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",127.36,125.62,0.69,134558.647831,7125,126.9295,{"date":552,"open":553,"high":405,"low":554,"close":555,"change":147,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",124.36,123.32,126.39,0.85,135676.755458,4686,126.2175,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",126.77,128.68,125.095,125.33,-1.37,-1.08,120660.92738,4867,126.3542,{"date":572,"open":573,"high":573,"low":574,"close":516,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",130.25,124.76,-4.76,-3.62,210912.094933,8265,126.4024,{"date":581,"open":582,"high":583,"low":203,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",129.4,132.175,131.46,-3.39,-2.51,196672.140102,6953,130.4329,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":274,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",136.9,137.7825,133.01,134.85,-0.73,199766.994579,7255,134.7335,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",136.78,135.06,135.84,-0.26,-0.19,98588.431898,4304,135.604,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",137.85,139.385,131.14,136.1,-2.15,-1.56,187403.744545,6409,137.0667,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",137.04,140,134.14,138.25,2.38,1.75,122055.12476,5760,138.0497,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",135.13,136.79,133.7,135.87,0.18,0.13,80060.731272,3857,135.5612,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":387,"volume":650,"transactions":651,"vwap":652},"2026-07-30",137.6,138.685,134.22,135.69,-2.35,127427.409932,5318,135.7471,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":345,"volume":659,"transactions":660,"vwap":661},"2026-07-29",135.79,138.06,138.04,1.1,103348.978187,4341,137.3568,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",134.8,136.96,132.81,136.94,3.04,2.27,94460.528844,5119,135.951,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":486,"percent_change":216,"volume":679,"transactions":680,"vwap":681},"2026-07-27",133.78,134.99,133.465,133.9,75288.011071,4302,134.167,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",132.59,134.645,133.36,1.76,1.34,68245.596969,3449,133.5045,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",131.63,131.94,130.56,131.6,-1,-0.75,75751.251498,3757,131.4458,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",133.32,133.805,131.375,132.6,-0.57,-0.43,63805.710872,3577,132.1686,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",133.71,134.805,132.65,133.17,-0.88,-0.66,84152.404818,4223,133.1252,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":246,"percent_change":117,"volume":731,"transactions":732,"vwap":733},"2026-07-20",134.28,135.68,132.55,134.05,86441.548396,4352,133.7448,{"date":735,"open":736,"high":737,"low":738,"close":727,"change":739,"percent_change":465,"volume":740,"transactions":9,"vwap":727},"2026-07-17",134.67,135.86,133.35001,-1.03,93500,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",132.19,135.63,135.31,3.6,2.73,123600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":518,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",132.57001,133.32001,131.28999,131.71001,-0.12,78800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":445,"percent_change":445,"volume":763,"transactions":9,"vwap":762},"2026-07-14",131.78999,133.10001,131.5,131.87,92100,{"date":765,"open":766,"high":745,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",134.44,131.22,131.88,-1.63,-1.22,122400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":180,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-10",133.080002,133.83,132.58,133.50999,0.75,76700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":107,"volume":787,"transactions":9,"vwap":785},"2026-07-09",131.86,133.57001,130.46001,132.50999,0.7,125800,{"date":789,"open":729,"high":790,"low":791,"close":792,"change":793,"percent_change":177,"volume":794,"transactions":9,"vwap":792},"2026-07-08",132.85001,131.0099945,131.81,-0.94,87500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":617,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",133.92,134.77,132.14999,132.75,-1.16,111900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":225,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-06",134.42999,135.52,132.82001,134.31,-0.7,69400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":43,"percent_change":496,"volume":817,"transactions":9,"vwap":816},"2026-07-02",135.59,136.11,133.99001,135.25999,114900,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",133.95,136.029999,134.67999,1.35,1.01,134100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",133.56,134,131.78,133.33,0.41,0.31,97600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",134.91,134.97,132.0099945,132.92,-1.49,-1.11,113000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",133.73,134.60001,132.42,134.41,0.83,0.62,622400,{"date":854,"open":855,"high":856,"low":776,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",133.14999,135.22,133.58,0.39,0.29,98800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",130.22,133.67,130.21001,133.19,3.64,2.81,147800,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",130.72,131.49001,129.55,-0.18,-0.14,107600,{"date":879,"open":880,"high":754,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",130.45,129.57001,129.73,-0.61,-0.47,83600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",129.41,130.42999,128.72,130.34,1.24,0.96,274300,{"date":896,"open":897,"high":898,"low":451,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",130.52,132.10001,129.10001,-1.85,-1.41,107800,{"date":904,"open":905,"high":791,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",129.22,129,130.95,2.7,2.11,191200,{"date":912,"open":913,"high":914,"low":915,"close":536,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":536},"2026-06-15",130.17,131.47,128.12,-2.05,-1.57,88200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":823,"volume":926,"transactions":9,"vwap":924},"2026-06-12",129.39,132.089996,128.99001,130.3,1.73,125500,{"date":928,"open":914,"high":914,"low":929,"close":930,"change":616,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-11",128.48,128.57001,-1.64,87600,{"date":934,"open":935,"high":936,"low":937,"close":872,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":872},"2026-06-10",130.0099945,131.8,129.67,1.82,1.41,182200,{"date":942,"open":943,"high":881,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",128.45,127.87,128.89999,1.56,1.23,204200,{"date":950,"open":951,"high":952,"low":413,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",129.38,130.13,127.34,-1.69,-1.31,146100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",130.2,130.55,128.23,129.029999,-0.42,-0.32,141500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",129.71001,130.31,128.84,129.45,1.74,1.36,144700,{"date":976,"open":977,"high":874,"low":978,"close":484,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":484},"2026-06-03",127.93,126.83,-1.51,-1.17,160100,{"date":983,"open":984,"high":985,"low":984,"close":905,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":905},"2026-06-02",127.89,131.020004,0.06,0.05,106500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":901,"percent_change":567,"volume":995,"transactions":9,"vwap":994},"2026-06-01",128.89,130.69,128.50999,129.16,117000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":65,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-29",130.64,132,127.39,130.57001,0.35,133100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",128.089996,130.61,130.12,1.11,0.86,132500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",130.48,131.33,128.78,129.0099945,-0.5,-0.39,160800,{"date":1022,"open":994,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":496,"volume":1027,"transactions":9,"vwap":1025},"2026-05-26",130.39,128.58,129.50999,0.56,114600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":25,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-22",129.77,130.84,128.14999,128.95,-0.53,136400,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":824,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",126.97,129.83,129.64,1.29,108300,{"date":1044,"open":1045,"high":1046,"low":322,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",128.55,130.23,128.35001,-0.45,-0.35,136100,{"date":1052,"open":951,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":86,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",130.67,127.2,128.8,0.44,144200,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",124.86,129.95,128.36,2.96,2.36,119800,{"date":1067,"open":1068,"high":1038,"low":1069,"close":375,"change":964,"percent_change":1070,"volume":1071,"transactions":9,"vwap":375},"2026-05-15",126.67,124.79,-0.25,163900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":193,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":193},"2026-05-14",124.019997,127.23,124,2.32,1.88,155700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":122,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-13",120.91,124.51,120.75,123.4,0.98,167700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":964,"percent_change":605,"volume":1094,"transactions":9,"vwap":1093},"2026-05-12",123.15,126.11,121.51,122.2,163200,{"date":1096,"open":1097,"high":431,"low":1098,"close":1099,"change":87,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-11",122.63,120.69,122.52,0.11,197700,{"date":1103,"open":1104,"high":1104,"low":31,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",132.22,122.38,-18.98,-13.43,305200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-07",140.78,143.23,140.25999,141.36,0.93,0.66,74700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1049,"percent_change":1070,"volume":1124,"transactions":9,"vwap":1123},"2026-05-06",141.64,142.67999,139.7,140.42999,73700,{"date":1126,"open":1127,"high":1128,"low":1122,"close":1111,"change":286,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1111},"2026-05-05",140.64,141.73,-0.15,89900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":316,"percent_change":884,"volume":1137,"transactions":9,"vwap":1136},"2026-05-04",140.92,142.78,139.57001,140.99001,150600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":335,"percent_change":336,"volume":1144,"transactions":9,"vwap":1143},"2026-05-01",142.42,143.070007,139.5,141.66,62700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":26,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",141.49001,143.92,140.67999,141.7,-0.78,106600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-29",143.74001,144.080002,141.31,142.48,-1.75,-1.21,70900,{"date":1163,"open":1164,"high":30,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-28",142.84,142.53,144.23,2.44,1.72,130000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1116,"percent_change":132,"volume":1176,"transactions":9,"vwap":1175},"2026-04-27",140.78999,142.75,138.69,141.78999,110300,{"date":1178,"open":1179,"high":1120,"low":1180,"close":1181,"change":396,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-24",140.75999,136.5,141.13,0.02,143200,{"date":1185,"open":1186,"high":1157,"low":1187,"close":1188,"change":1041,"percent_change":196,"volume":1189,"transactions":9,"vwap":1188},"2026-04-23",139.64999,137.75,141.10001,187300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-22",137.7,139.92999,136.45,139.81,2.24,1.63,132100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-21",139.089996,139.38,136.49001,137.57001,-1.15,-0.83,165600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":809,"percent_change":1018,"volume":1214,"transactions":9,"vwap":1213},"2026-04-20",138.60001,140.41,136.66,138.72,127600,{"date":1216,"open":1217,"high":1218,"low":814,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",137.53999,140.36,139.42,2.89,2.12,144900,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",136,138.78,136.53,0.1,0.07,136600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":195,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-15",135.58,137.10001,133.96001,136.42999,0.84,137000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":946,"volume":1246,"transactions":9,"vwap":1244},"2026-04-14",132.96001,135.3,132.39,135.28999,2.08,90800,{"date":1248,"open":1249,"high":1250,"low":1007,"close":1251,"change":196,"percent_change":786,"volume":1252,"transactions":9,"vwap":1251},"2026-04-13",131.92,133.23,133.21001,116800,{"date":1254,"open":1255,"high":1256,"low":897,"close":1257,"change":78,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-10",132.17,132.89999,132.28999,-0.38,98900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":305,"volume":1267,"transactions":9,"vwap":1265},"2026-04-09",132.32001,133.089996,131.42,132.8,-0.54,160300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-08",132.25999,134.47,133.34,2.64,2.02,92900,{"date":1277,"open":1015,"high":785,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-07",130.53999,130.7,-0.74,-0.56,151700,{"date":1284,"open":1285,"high":1255,"low":961,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-06",129.35001,131.44,1.99,1.54,186900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":971,"change":1295,"percent_change":824,"volume":1296,"transactions":9,"vwap":971},"2026-04-02",127.7,129.87,126.82,1.3,279300,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1032,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1032},"2026-04-01",129.67999,128.13,-0.81,-0.63,123200,{"date":1305,"open":906,"high":1306,"low":1307,"close":1308,"change":519,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-31",130.17999,127.16,128.96001,-0.1,228700,{"date":1312,"open":281,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1189,"transactions":9,"vwap":1315},"2026-03-30",129.14999,127.040001,129.089996,2.54,2.01,{"date":1319,"open":930,"high":1320,"low":1321,"close":1322,"change":916,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-27",129.92999,126.45,126.55,-1.59,200100,{"date":1326,"open":402,"high":1327,"low":402,"close":1328,"change":1329,"percent_change":94,"volume":1330,"transactions":9,"vwap":1328},"2026-03-26",130.039993,128.60001,0.28,151900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":274,"volume":1338,"transactions":9,"vwap":1336},"2026-03-25",130.77,130.89,128.22,128.32001,-1.28,149500,{"date":1340,"open":1341,"high":935,"low":1342,"close":1343,"change":1237,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-24",127.54,126.8,129.60001,0.65,260800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1245,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-23",128.83,130.98,127.95,128.75999,1.64,224800,{"date":1355,"open":1356,"high":1357,"low":331,"close":1358,"change":1359,"percent_change":275,"volume":1360,"transactions":9,"vwap":1358},"2026-03-20",127.97,128.77,126.68,-1.01,404200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":93,"volume":1207,"transactions":9,"vwap":1366},"2026-03-19",126.96,128.92999,125.61,127.69,0.94,{"date":1369,"open":492,"high":344,"low":1370,"close":1371,"change":1372,"percent_change":1359,"volume":1373,"transactions":9,"vwap":1371},"2026-03-18",124.77,126.75,-1.29,211500,{"date":1375,"open":937,"high":1376,"low":1292,"close":1377,"change":1378,"percent_change":1258,"volume":1379,"transactions":9,"vwap":1377},"2026-03-17",131.17999,128.039993,-0.49,205600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":955,"percent_change":1359,"volume":1386,"transactions":9,"vwap":1385},"2026-03-16",129.89999,130.42,128.28,128.53,181400,{"date":1388,"open":1389,"high":1390,"low":1357,"close":1391,"change":519,"percent_change":1309,"volume":1392,"transactions":9,"vwap":1391},"2026-03-13",130.60001,132.029999,129.84,175700,{"date":1394,"open":1395,"high":1396,"low":899,"close":1397,"change":884,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-12",129.13,130.38,129.97,-0.36,96000,{"date":1401,"open":1396,"high":761,"low":1402,"close":1403,"change":275,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-11",129.58,130.44,-0.6,130800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-10",131.35001,131.96001,127.83,131.23,-0.58,-0.44,131000,{"date":1416,"open":1308,"high":1417,"low":1418,"close":792,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":792},"2026-03-09",131.95,128.28999,1.03,0.79,118700,{"date":1423,"open":1397,"high":1424,"low":984,"close":1425,"change":1426,"percent_change":275,"volume":1427,"transactions":9,"vwap":1425},"2026-03-06",131.28,130.78,-1.04,82800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",135.42999,135.60001,130.88,131.82001,-4.16,-3.06,69200,{"date":1438,"open":1439,"high":1440,"low":745,"close":1441,"change":1442,"percent_change":1056,"volume":1443,"transactions":9,"vwap":1441},"2026-03-04",136.28999,136.33,135.98,0.59,71900,{"date":1445,"open":1446,"high":1447,"low":1033,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-03",130.39999,135.75,135.39,3.68,2.79,111400,{"date":1453,"open":984,"high":1454,"low":944,"close":754,"change":1455,"percent_change":972,"volume":1456,"transactions":9,"vwap":754},"2026-03-02",134.55,2.25,87400,{"date":1458,"open":271,"high":1403,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-27",122.36,129.46001,-1.86,-1.42,187000,{"date":1465,"open":1466,"high":790,"low":907,"close":1467,"change":1468,"percent_change":1056,"volume":1469,"transactions":9,"vwap":1467},"2026-02-26",131.85001,131.32001,0.57,72600,{"date":1471,"open":460,"high":1472,"low":451,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-25",131.039993,130.75,2.07,1.61,103700,{"date":1478,"open":1328,"high":1479,"low":462,"close":1480,"change":486,"percent_change":539,"volume":1481,"transactions":9,"vwap":1480},"2026-02-24",129.75,128.67999,124800,{"date":1483,"open":1484,"high":1485,"low":334,"close":1486,"change":1487,"percent_change":1159,"volume":1488,"transactions":9,"vwap":1486},"2026-02-23",131.2,131.89999,128.14,-2.28,139200,{"date":1490,"open":1334,"high":1491,"low":1479,"close":1383,"change":596,"percent_change":1281,"volume":810,"transactions":9,"vwap":1383},"2026-02-20",131.10001,{"date":1493,"open":1432,"high":1494,"low":968,"close":1495,"change":285,"percent_change":286,"volume":1496,"transactions":9,"vwap":1495},"2026-02-19",131.52,131.14999,77200,{"date":1498,"open":880,"high":1499,"low":1500,"close":1264,"change":1026,"percent_change":496,"volume":1501,"transactions":9,"vwap":1264},"2026-02-18",132.94,130.35001,106100,{"date":1503,"open":1039,"high":1504,"low":1505,"close":1506,"change":947,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-17",132.25,129.33,130.86,0.95,118300,{"date":1510,"open":1511,"high":1512,"low":991,"close":1513,"change":1514,"percent_change":1515,"volume":1481,"transactions":9,"vwap":1513},"2026-02-13",130.53,131.66,129.63,-0.84,-0.64,{"date":1517,"open":1484,"high":719,"low":1518,"close":1519,"change":518,"percent_change":755,"volume":1520,"transactions":9,"vwap":1519},"2026-02-12",127.52,130.47,73200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-11",132.73,133.0099945,130.14,130.63,-1.84,-1.39,61900,{"date":1531,"open":1532,"high":760,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-10",129.5,132.47,2.6,2,55200,{"date":1538,"open":1539,"high":999,"low":1540,"close":1293,"change":1541,"percent_change":387,"volume":1542,"transactions":9,"vwap":1293},"2026-02-09",131.98,129.69,-2.25,58100,{"date":1544,"open":1545,"high":636,"low":768,"close":1546,"change":755,"percent_change":1547,"volume":1027,"transactions":9,"vwap":1546},"2026-02-06",132.62,132.12,-0.09,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-05",134.73,131.77,132.24001,-2.23,-1.66,110500,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1271,"change":1352,"percent_change":947,"volume":1560,"transactions":9,"vwap":1271},"2026-02-04",132.88,135.0099945,111700,{"date":1562,"open":1563,"high":838,"low":1564,"close":1565,"change":1566,"percent_change":1404,"volume":1567,"transactions":9,"vwap":1565},"2026-02-03",133.48,131,132.83,-0.8,97100,{"date":1569,"open":1570,"high":805,"low":1571,"close":1572,"change":925,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-02",132.28,131.36,133.63,1.31,72200,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1485,"change":1579,"percent_change":1010,"volume":1580,"transactions":9,"vwap":1485},"2026-01-30",129.21001,132.44,1.12,89100,{"date":1582,"open":1583,"high":1584,"low":923,"close":1425,"change":100,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1425},"2026-01-29",129.25999,130.87,1.51,76900,{"date":1588,"open":1564,"high":830,"low":1589,"close":1348,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1348},"2026-01-28",128.64999,-1.92,-1.47,91300,{"date":1594,"open":1595,"high":1595,"low":1383,"close":1473,"change":1596,"percent_change":1372,"volume":1597,"transactions":9,"vwap":1473},"2026-01-27",132.16,-1.71,54100,{"date":1599,"open":1494,"high":1600,"low":1411,"close":1601,"change":1288,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-26",133.94,132.46001,1.18,94500,{"date":1605,"open":830,"high":999,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-23",130,130.92,-1.35,-1.02,103800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":496,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-22",131.50999,133.5,131.21001,132.27,0.33,48300,{"date":1620,"open":959,"high":1621,"low":959,"close":1622,"change":1623,"percent_change":1573,"volume":1624,"transactions":9,"vwap":1622},"2026-01-21",132.77,131.84,1.7,81300,{"date":1626,"open":1403,"high":1627,"low":1402,"close":1525,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1525},"2026-01-20",132.080002,-2.41,-1.82,102300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":729,"change":1636,"percent_change":1637,"volume":1580,"transactions":9,"vwap":729},"2026-01-16",136.41,136.78999,132.31,-3.38,-2.49,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":396,"percent_change":1182,"volume":1644,"transactions":9,"vwap":1643},"2026-01-15",136.61,139.83,135.050003,135.92999,124000,{"date":1646,"open":1647,"high":1648,"low":828,"close":1649,"change":345,"percent_change":1442,"volume":1650,"transactions":9,"vwap":1649},"2026-01-14",135.83,136.73,135.89999,98700,{"date":1652,"open":1653,"high":1654,"low":1614,"close":1655,"change":1656,"percent_change":1591,"volume":1657,"transactions":9,"vwap":1655},"2026-01-13",137.25,137.45,135.10001,-2.02,153700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":616,"volume":1665,"transactions":9,"vwap":1663},"2026-01-12",138.63,139.24001,135.57001,137.12,-3.01,140000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":698,"percent_change":177,"volume":1672,"transactions":9,"vwap":1671},"2026-01-09",141.22,142.87,138.28,140.13,144600,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1181,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1181},"2026-01-08",135,141.92,6.03,4.46,130300,{"date":1681,"open":1682,"high":1683,"low":1613,"close":1655,"change":1684,"percent_change":1623,"volume":1685,"transactions":9,"vwap":1655},"2026-01-07",132.33,135.28,2.26,107100,{"date":1687,"open":768,"high":1688,"low":872,"close":1689,"change":539,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-06",133.3,132.84,0.32,137300,{"date":1693,"open":1694,"high":1695,"low":1694,"close":848,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":848},"2026-01-05",128.42999,132.66,3.43,2.66,158000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":923,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":923},"2026-01-02",132.69,132.99001,128.52,-3.97,-2.99,157700,{"date":1708,"open":752,"high":1709,"low":1710,"close":1241,"change":25,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1241},"2025-12-31",133.64999,132.059998,-0.52,102700,{"date":1714,"open":1715,"high":1675,"low":855,"close":1709,"change":1716,"percent_change":275,"volume":1152,"transactions":9,"vwap":1709},"2025-12-30",134.83,-1.07,{"date":1718,"open":1719,"high":1720,"low":807,"close":1721,"change":698,"percent_change":1280,"volume":1722,"transactions":9,"vwap":1721},"2025-12-29",135.82001,136.17999,134.72,101400,{"date":1724,"open":1187,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":464,"volume":1729,"transactions":9,"vwap":1727},"2025-12-26",137.92999,135.37,135.72,-1.34,43400,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1378,"percent_change":1398,"volume":1735,"transactions":9,"vwap":1734},"2025-12-24",138,136.92,137.059998,26200,{"date":1737,"open":1738,"high":624,"low":1217,"close":1739,"change":1740,"percent_change":841,"volume":1741,"transactions":9,"vwap":1739},"2025-12-23",139.36,137.55,-2.08,76400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":778,"volume":1749,"transactions":9,"vwap":1747},"2025-12-22",139.14999,140.87,137.62,139.63,1.04,88300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":596,"percent_change":1711,"volume":1756,"transactions":9,"vwap":1755},"2025-12-19",138.77,139.96001,137.39,138.59,475200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":196,"volume":1764,"transactions":9,"vwap":1762},"2025-12-18",138.49001,140.11,137.81,139.32001,1.27,201900,{"date":1766,"open":1242,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-17",138.96001,135.23,138.050003,2.61,1.93,188800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1579,"volume":1780,"transactions":9,"vwap":1778},"2025-12-16",134.61,135.99001,133.13,135.44,1.5,183600,{"date":1782,"open":864,"high":1783,"low":1784,"close":1600,"change":1507,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1600},"2025-12-15",134.5,132.52,0.71,188100,{"date":1788,"open":857,"high":1789,"low":1790,"close":1702,"change":519,"percent_change":1309,"volume":1791,"transactions":9,"vwap":1702},"2025-12-12",133.75999,131.13,119600,{"date":1793,"open":1794,"high":783,"low":1795,"close":1796,"change":1797,"percent_change":1585,"volume":1798,"transactions":9,"vwap":1796},"2025-12-11",132.13,131.67,133.12,1.98,146900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":614,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":614},"2025-12-10",130.080002,132.48,129.070007,1.42,1.09,188400,{"date":1808,"open":1033,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":485,"volume":1813,"transactions":9,"vwap":1811},"2025-12-09",129.92,127.99,129.72,0.88,150400,{"date":1815,"open":1023,"high":1702,"low":1816,"close":970,"change":931,"percent_change":1817,"volume":1818,"transactions":9,"vwap":970},"2025-12-08",128.029999,-1.26,166300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1014,"change":770,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1014},"2025-12-05",131.3,132.039993,129.78,-0.93,132200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":842,"volume":1833,"transactions":9,"vwap":1831},"2025-12-04",133,134.39,129.36,131.7,-1.48,140100,{"date":1835,"open":1286,"high":1836,"low":1837,"close":1838,"change":1474,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-03",133.46001,129.75999,133.17999,1.58,166800,{"date":1842,"open":865,"high":1843,"low":962,"close":1844,"change":1602,"percent_change":355,"volume":1845,"transactions":9,"vwap":1844},"2025-12-02",131.59,131.11,86700,{"date":1847,"open":1384,"high":1801,"low":1350,"close":1320,"change":547,"percent_change":107,"volume":1848,"transactions":9,"vwap":1320},"2025-12-01",142400,{"date":1850,"open":1564,"high":1564,"low":929,"close":1851,"change":1205,"percent_change":720,"volume":1852,"transactions":9,"vwap":1851},"2025-11-28",129.24001,135000,{"date":1854,"open":1348,"high":1278,"low":1348,"close":1023,"change":43,"percent_change":65,"volume":1855,"transactions":9,"vwap":1023},"2025-11-26",117500,{"date":1857,"open":1307,"high":1858,"low":1363,"close":1859,"change":1860,"percent_change":908,"volume":1861,"transactions":9,"vwap":1859},"2025-11-25",129.82001,129.81,3.41,139700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":333,"change":566,"percent_change":1716,"volume":1867,"transactions":9,"vwap":333},"2025-11-24",126.88,128.27,125.52,126900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":412,"change":1873,"percent_change":1874,"volume":1496,"transactions":9,"vwap":412},"2025-11-21",125.57,128.67,124.92,3.03,2.43,{"date":1876,"open":978,"high":412,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-20",124.65,124.74,-1.43,-1.13,119200,{"date":1883,"open":1884,"high":1885,"low":364,"close":1886,"change":939,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-19",124.66,126.89,126.17,1.13,134900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":574,"change":1894,"percent_change":285,"volume":1895,"transactions":9,"vwap":574},"2025-11-18",125.39,126.3,121.27,-0.34,69100,{"date":1897,"open":343,"high":923,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-17",125.099998,-4.1,-3.17,160700,{"date":1903,"open":1511,"high":1904,"low":1905,"close":1906,"change":770,"percent_change":793,"volume":1907,"transactions":9,"vwap":1906},"2025-11-14",130.71001,128.75,129.2,107900,{"date":1909,"open":905,"high":1910,"low":905,"close":1383,"change":142,"percent_change":1002,"volume":1911,"transactions":9,"vwap":1383},"2025-11-13",132.36,152500,{"date":1913,"open":1045,"high":1914,"low":1045,"close":1915,"change":1916,"percent_change":1237,"volume":1917,"transactions":9,"vwap":1915},"2025-11-12",130.94,129.96001,1.08,98100,{"date":1919,"open":1920,"high":1491,"low":944,"close":493,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":493},"2025-11-11",130.10001,-1.38,-1.06,112800,{"date":1925,"open":1926,"high":1614,"low":1300,"close":1927,"change":1928,"percent_change":1629,"volume":1929,"transactions":9,"vwap":1927},"2025-11-10",132.64,130.25999,-2.42,77100,{"date":1931,"open":1932,"high":1933,"low":1320,"close":1934,"change":1935,"percent_change":1936,"volume":1881,"transactions":9,"vwap":1934},"2025-11-07",130.58,136.67999,132.67999,2.88,2.22,{"date":1938,"open":1606,"high":1939,"low":1940,"close":1941,"change":286,"percent_change":518,"volume":1942,"transactions":9,"vwap":1941},"2025-11-06",130.92999,128.10001,129.8,90300,{"date":1944,"open":1945,"high":1946,"low":1823,"close":935,"change":884,"percent_change":1398,"volume":1833,"transactions":9,"vwap":935},"2025-11-05",130.59,132.3,{"date":1948,"open":451,"high":767,"low":352,"close":1014,"change":1949,"percent_change":1295,"volume":1950,"transactions":9,"vwap":1014},"2025-11-04",1.67,93800,{"date":1952,"open":961,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":606,"volume":1957,"transactions":9,"vwap":1955},"2025-11-03",129.99001,127.56,128.81,-0.24,80000,{"date":1959,"open":1518,"high":1960,"low":322,"close":1961,"change":1785,"percent_change":164,"volume":1962,"transactions":9,"vwap":1961},"2025-10-31",129.61,129.050003,85300,{"date":1964,"open":1965,"high":1409,"low":545,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-30",128.11,128.34,0.12,0.09,79900,{"date":1971,"open":1801,"high":960,"low":1972,"close":1335,"change":1656,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1335},"2025-10-29",127.48,-1.55,65900,{"date":1976,"open":1333,"high":873,"low":1532,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-28",130.24001,-1.14,-0.87,105900,{"date":1982,"open":1524,"high":1983,"low":1984,"close":1985,"change":955,"percent_change":274,"volume":1986,"transactions":9,"vwap":1985},"2025-10-27",133.61,131.070007,131.38,87100,{"date":1988,"open":751,"high":1989,"low":1417,"close":1701,"change":1990,"percent_change":1507,"volume":1991,"transactions":9,"vwap":1701},"2025-10-24",133.53,1.25,40400,{"date":1993,"open":694,"high":999,"low":1432,"close":1286,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1286},"2025-10-23",-0.37,-0.28,36500,{"date":1998,"open":1606,"high":1999,"low":2000,"close":792,"change":2001,"percent_change":939,"volume":2002,"transactions":9,"vwap":792},"2025-10-22",131.99001,128.78999,1.83,70100,{"date":2004,"open":1015,"high":1249,"low":1039,"close":2005,"change":2006,"percent_change":1514,"volume":2007,"transactions":9,"vwap":2005},"2025-10-21",129.98,-1.1,44900,{"date":2009,"open":1941,"high":857,"low":1040,"close":2010,"change":687,"percent_change":973,"volume":2011,"transactions":9,"vwap":2010},"2025-10-20",131.080002,124400,{"date":2013,"open":1336,"high":2014,"low":1336,"close":2015,"change":1419,"percent_change":345,"volume":2016,"transactions":9,"vwap":2015},"2025-10-17",131.97,129.32001,79000,{"date":2018,"open":1915,"high":2019,"low":463,"close":1418,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1418},"2025-10-16",130.16,-1.88,-1.44,63800,{"date":2024,"open":935,"high":2025,"low":2026,"close":913,"change":1785,"percent_change":164,"volume":2027,"transactions":9,"vwap":913},"2025-10-15",131.089996,129.42,63600,{"date":2029,"open":545,"high":880,"low":395,"close":1460,"change":2030,"percent_change":127,"volume":2031,"transactions":9,"vwap":1460},"2025-10-14",1.16,81000,{"date":2033,"open":2034,"high":2035,"low":2034,"close":343,"change":2036,"percent_change":2001,"volume":2037,"transactions":9,"vwap":343},"2025-10-13",126.33,128.39999,2.31,54500,{"date":2039,"open":1364,"high":1364,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-10",125.81,125.99,-2.59,-2.01,63200,{"date":2046,"open":536,"high":2047,"low":2048,"close":1024,"change":285,"percent_change":286,"volume":2049,"transactions":9,"vwap":1024},"2025-10-09",128.87,127.18,61600,{"date":2051,"open":2005,"high":2005,"low":993,"close":2052,"change":1995,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-08",128.85001,-0.22,38300,{"date":2056,"open":865,"high":865,"low":2057,"close":1395,"change":177,"percent_change":26,"volume":2058,"transactions":9,"vwap":1395},"2025-10-07",125.42,52800,{"date":2060,"open":2061,"high":1279,"low":2062,"close":1391,"change":638,"percent_change":87,"volume":2063,"transactions":9,"vwap":1391},"2025-10-06",129.78999,128.66,53600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-03",131.24001,133.11,129.27,129.66,-1.74,-1.32,74500,{"date":2074,"open":2075,"high":1831,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-02",126.23,126.14,131.39999,4.92,3.89,104700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":658,"percent_change":1812,"volume":2087,"transactions":9,"vwap":2086},"2025-10-01",125.45,126.74,124.87,126.48,62000,{"date":2089,"open":1886,"high":395,"low":2090,"close":2091,"change":2092,"percent_change":884,"volume":1929,"transactions":9,"vwap":2091},"2025-09-30",124.5,125.38,-0.59,{"date":2094,"open":2095,"high":1062,"low":2096,"close":2097,"change":117,"percent_change":519,"volume":2098,"transactions":9,"vwap":2097},"2025-09-29",126.36,124.16,125.97,68800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2076,"change":986,"percent_change":987,"volume":2104,"transactions":9,"vwap":2076},"2025-09-26",126.080002,126.79,125.43,69600,{"date":2106,"open":2107,"high":1075,"low":203,"close":2101,"change":274,"percent_change":1151,"volume":2108,"transactions":9,"vwap":2101},"2025-09-25",126.76,51800,{"date":2110,"open":2111,"high":944,"low":333,"close":2112,"change":786,"percent_change":164,"volume":2113,"transactions":9,"vwap":2112},"2025-09-24",126.94,127.07,70500,{"date":2115,"open":344,"high":1047,"low":2116,"close":2117,"change":1160,"percent_change":225,"volume":2118,"transactions":9,"vwap":2117},"2025-09-23",126.029999,126.37,94400,{"date":2120,"open":2121,"high":2122,"low":2117,"close":2123,"change":58,"percent_change":858,"volume":2124,"transactions":9,"vwap":2123},"2025-09-22",126.47,127.98,127.58,90100,{"date":2126,"open":2000,"high":971,"low":2127,"close":2128,"change":1337,"percent_change":698,"volume":2129,"transactions":9,"vwap":2128},"2025-09-19",125.73,127.089996,474200,{"date":2131,"open":2132,"high":2062,"low":2096,"close":2133,"change":2134,"percent_change":1316,"volume":2135,"transactions":9,"vwap":2133},"2025-09-18",125.36,128.37,3.18,85400,{"date":2137,"open":2138,"high":481,"low":222,"close":2139,"change":1812,"percent_change":1785,"volume":2140,"transactions":9,"vwap":2139},"2025-09-17",124.35,125.19,91600,{"date":2142,"open":1074,"high":2143,"low":2144,"close":254,"change":2145,"percent_change":518,"volume":1144,"transactions":9,"vwap":254},"2025-09-16",124.8,123,-0.2,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1083,"change":947,"percent_change":180,"volume":2151,"transactions":9,"vwap":1083},"2025-09-15",124.040001,124.7,122.84,79100,{"date":2153,"open":2154,"high":2155,"low":2156,"close":204,"change":841,"percent_change":2157,"volume":2158,"transactions":9,"vwap":204},"2025-09-12",124.23,124.84,122.62,-1.19,50400,{"date":2160,"open":2161,"high":2162,"low":2161,"close":1370,"change":1221,"percent_change":925,"volume":2163,"transactions":9,"vwap":1370},"2025-09-11",123.07,124.78,71800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1541,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-10",124.6,124.75,122.24,122.65,-1.8,80200,{"date":2173,"open":2174,"high":2175,"low":574,"close":2176,"change":2070,"percent_change":566,"volume":2177,"transactions":9,"vwap":2176},"2025-09-09",125.94,126.59,124.9,70800,{"date":2179,"open":2047,"high":2180,"low":2181,"close":2182,"change":386,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-08",136.17,122.51,126.64,-1.68,134200,{"date":2186,"open":2047,"high":2187,"low":2188,"close":1955,"change":833,"percent_change":112,"volume":2189,"transactions":9,"vwap":1955},"2025-09-05",130.97,127.53,85600,{"date":2191,"open":1075,"high":2192,"low":375,"close":451,"change":1763,"percent_change":180,"volume":2193,"transactions":9,"vwap":451},"2025-09-04",128.64,58400,{"date":2195,"open":2196,"high":444,"low":242,"close":1075,"change":755,"percent_change":1547,"volume":2197,"transactions":9,"vwap":1075},"2025-09-03",126.85,64700,{"date":2199,"open":1972,"high":2200,"low":2201,"close":2202,"change":1817,"percent_change":464,"volume":2203,"transactions":9,"vwap":2202},"2025-09-02",128.31,127.019997,127.35,75300,{"date":2205,"open":2206,"high":2061,"low":2207,"close":2208,"change":1398,"percent_change":1995,"volume":2209,"transactions":9,"vwap":2208},"2025-08-29",129.059998,127.85,128.61,70200,{"date":2211,"open":1905,"high":2212,"low":2207,"close":2212,"change":396,"percent_change":1182,"volume":2213,"transactions":9,"vwap":2212},"2025-08-28",128.97,49600,{"date":2215,"open":2216,"high":2217,"low":451,"close":460,"change":1258,"percent_change":245,"volume":2218,"transactions":9,"vwap":460},"2025-08-27",128.74001,130.32001,52600,{"date":2220,"open":2192,"high":2221,"low":451,"close":2015,"change":94,"percent_change":296,"volume":2222,"transactions":9,"vwap":2015},"2025-08-26",131.059998,133300,{"date":2224,"open":1285,"high":2225,"low":1905,"close":899,"change":980,"percent_change":2226,"volume":2227,"transactions":9,"vwap":899},"2025-08-25",129.94,-0.9,67400,{"date":2229,"open":302,"high":872,"low":302,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-22",130.27,5.4,4.32,72500,{"date":2235,"open":423,"high":2236,"low":2237,"close":2085,"change":1978,"percent_change":2226,"volume":2238,"transactions":9,"vwap":2085},"2025-08-21",126.28,124.07,49800,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":1302,"percent_change":1018,"volume":2244,"transactions":9,"vwap":2243},"2025-08-20",127.11,125.9,126.010002,54700,{"date":2246,"open":2247,"high":1940,"low":555,"close":2182,"change":884,"percent_change":1994,"volume":2248,"transactions":9,"vwap":2182},"2025-08-19",126.95,40100,{"date":2250,"open":2107,"high":1540,"low":1371,"close":2241,"change":2251,"percent_change":638,"volume":2252,"transactions":9,"vwap":2241},"2025-08-18",0.23,49000,{"date":2254,"open":906,"high":2255,"low":354,"close":1864,"change":1159,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1864},"2025-08-15",129.080002,-1.36,83300,{"date":2259,"open":481,"high":2260,"low":344,"close":403,"change":2261,"percent_change":335,"volume":2262,"transactions":9,"vwap":403},"2025-08-14",128.73,-0.05,71700,{"date":2264,"open":2265,"high":2266,"low":2265,"close":1480,"change":972,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1480},"2025-08-13",127.9,129.17999,1.37,59900,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2111,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2111},"2025-08-12",124.37,127.13,3.58,2.9,94600,{"date":2277,"open":2169,"high":222,"low":2278,"close":2279,"change":486,"percent_change":1056,"volume":2280,"transactions":9,"vwap":2279},"2025-08-11",121.93,123.36,114700,{"date":2282,"open":2283,"high":333,"low":2284,"close":2284,"change":2285,"percent_change":616,"volume":2286,"transactions":9,"vwap":2284},"2025-08-08",126.24,122.82,-2.7,90200,{"date":2288,"open":1308,"high":2289,"low":2144,"close":1866,"change":245,"percent_change":246,"volume":1603,"transactions":9,"vwap":1866},"2025-08-07",130.41,{"date":2291,"open":232,"high":2292,"low":202,"close":2040,"change":1419,"percent_change":850,"volume":2293,"transactions":9,"vwap":2040},"2025-08-06",126.51,85000,{"date":2295,"open":2167,"high":2296,"low":2297,"close":2162,"change":2261,"percent_change":335,"volume":2298,"transactions":9,"vwap":2162},"2025-08-05",125.35,123.37,67000,{"date":2300,"open":2301,"high":2155,"low":2301,"close":2302,"change":972,"percent_change":939,"volume":2303,"transactions":9,"vwap":2302},"2025-08-04",123.68,124.83,57500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2183,"percent_change":1608,"volume":2310,"transactions":9,"vwap":2309},"2025-08-01",123.84,125.17,121.65,123.089996,66600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1370,"change":986,"percent_change":987,"volume":2316,"transactions":9,"vwap":1370},"2025-07-31",124.17,125.44,123.17,66300,{"date":2318,"open":555,"high":2112,"low":2319,"close":232,"change":2320,"percent_change":793,"volume":2321,"transactions":9,"vwap":232},"2025-07-30",124.41,-1.18,105200,{"date":2323,"open":2243,"high":2102,"low":213,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-07-29",125.89,0.76,0.61,64500,{"date":2329,"open":2330,"high":2117,"low":2331,"close":2332,"change":1617,"percent_change":376,"volume":2203,"transactions":9,"vwap":2332},"2025-07-28",125.010002,124.63,125.13,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2143,"change":2338,"percent_change":1797,"volume":2016,"transactions":9,"vwap":2143},"2025-07-25",122.7,125.040001,121.92,2.42,{"date":2340,"open":2341,"high":2335,"low":2342,"close":1105,"change":1967,"percent_change":1228,"volume":2343,"transactions":9,"vwap":1105},"2025-07-24",121.47,120.88,86000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":938,"percent_change":1585,"volume":2350,"transactions":9,"vwap":2349},"2025-07-23",121.25,122.59,120.3,122.26,57700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-22",119.56,121.79,119.28,120.44,0.6,0.5,96500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":377,"percent_change":638,"volume":2366,"transactions":9,"vwap":2365},"2025-07-21",119.87,120.28,119.4,119.84,62300,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":710,"percent_change":1398,"volume":2372,"transactions":9,"vwap":2371},"2025-07-18",120.25,117.92,119.63,187900,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":496,"percent_change":510,"volume":2378,"transactions":9,"vwap":2377},"2025-07-17",118.98,120.78,120.059998,89000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2371,"change":406,"percent_change":406,"volume":2384,"transactions":9,"vwap":2371},"2025-07-16",119.49,120.92,118.84,111800,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-07-15",122.87,119.51,119.62,-2.8,-2.29,103100,{"date":2394,"open":2341,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":164,"volume":2399,"transactions":9,"vwap":2397},"2025-07-14",123.19,119.17,122.42,0.67,172400,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-11",125.74,121.52,121.75,-4.33,-3.43,100900,{"date":2409,"open":2410,"high":450,"low":2411,"close":2101,"change":195,"percent_change":355,"volume":2412,"transactions":9,"vwap":2101},"2025-07-10",124.58,124.089996,120400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1419,"percent_change":850,"volume":2419,"transactions":9,"vwap":2418},"2025-07-09",124.4,125.23,123.75,124.94,121300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":222,"change":2030,"percent_change":1507,"volume":2425,"transactions":9,"vwap":222},"2025-07-08",122.75,124.47,122.28,104900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2422,"change":510,"percent_change":859,"volume":2431,"transactions":9,"vwap":2422},"2025-07-07",122.059998,123.53,121.86,87300,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":112,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-07-03",122.96,121.21,122.39,0.2,45400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1419,"percent_change":556,"volume":2445,"transactions":9,"vwap":2444},"2025-07-02",121.6,122.67,121.31,122.15,97700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":265,"percent_change":265,"volume":1586,"transactions":9,"vwap":2451},"2025-07-01",120.83,121.95,120.53,121.12,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2451,"change":356,"percent_change":2357,"volume":2457,"transactions":9,"vwap":2451},"2025-06-30",121.19,121.28,119.54,89200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2226,"percent_change":1280,"volume":2464,"transactions":9,"vwap":2463},"2025-06-27",121.26,121.82,119.65,120.4,182600,{"date":2466,"open":2396,"high":2443,"low":2467,"close":2468,"change":1221,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-26",119.019997,121.3,1.78,83500,{"date":2472,"open":2473,"high":2381,"low":2474,"close":2475,"change":1420,"percent_change":2398,"volume":2193,"transactions":9,"vwap":2475},"2025-06-25",118.58,118.11,119.18,{"date":2477,"open":2478,"high":2396,"low":2479,"close":2480,"change":1474,"percent_change":2469,"volume":2481,"transactions":9,"vwap":2480},"2025-06-24",117.23,116.9,118.39,65500,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":1935,"percent_change":1316,"volume":2487,"transactions":9,"vwap":2486},"2025-06-23",113.48,116.42,116.32,61500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1229,"volume":1722,"transactions":9,"vwap":2493},"2025-06-20",113.75,114.43,113.26,113.44,0.08,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":94,"volume":2501,"transactions":9,"vwap":2499},"2025-06-18",112.91,114.58,113.36,0.25,50600,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":518,"percent_change":876,"volume":2507,"transactions":9,"vwap":2506},"2025-06-17",112.61,113.89,113.11,64900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":475,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-16",113.45,114.51,112.84,113.27,0.73,52500,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-13",113.82,112.16,112.45,-2.66,-2.31,52100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":465,"percent_change":721,"volume":2501,"transactions":9,"vwap":2529},"2025-06-12",114.98,116.39,114.9,115.11,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":345,"percent_change":786,"volume":2536,"transactions":9,"vwap":2535},"2025-06-11",115.84,116.37,114.7,115.87,78700,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":833,"percent_change":2542,"volume":2163,"transactions":9,"vwap":2541},"2025-06-10",114.68,115.92,115.07,0.27,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":296,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-09",114.49,115.86,114.040001,114.76,0.15,77500,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":786,"percent_change":2326,"volume":2556,"transactions":9,"vwap":2555},"2025-06-06",115.32,113.74,114.59,50900,{"date":2558,"open":2554,"high":2559,"low":2560,"close":2505,"change":396,"percent_change":396,"volume":2561,"transactions":9,"vwap":2505},"2025-06-05",114.5,113.099998,65700,{"date":2563,"open":2540,"high":2540,"low":2499,"close":2564,"change":2565,"percent_change":2566,"volume":1722,"transactions":9,"vwap":2564},"2025-06-04",113.86,-2.27,-1.95,{"date":2568,"open":2569,"high":2570,"low":2511,"close":2571,"change":1070,"percent_change":286,"volume":2572,"transactions":9,"vwap":2571},"2025-06-03",116.27,116.91,116.13,87200,{"date":2574,"open":2575,"high":31,"low":2576,"close":2577,"change":2437,"percent_change":296,"volume":2578,"transactions":9,"vwap":2577},"2025-06-02",115.54,113.77,116.38,68900,{"date":2580,"open":2485,"high":2581,"low":2582,"close":2583,"change":1514,"percent_change":72,"volume":2584,"transactions":9,"vwap":2583},"2025-05-30",117.13,115.95,116.18,154700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":58,"percent_change":539,"volume":2591,"transactions":9,"vwap":2590},"2025-05-29",116.69,117.18,116.059998,117.019997,50000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1711,"percent_change":1413,"volume":2598,"transactions":9,"vwap":2597},"2025-05-28",116.78,117.42,115.96,116.53,98200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-27",115.16,117.4,114.94,117.050003,2.62,2.29,103600,{"date":2609,"open":2610,"high":2491,"low":2611,"close":2491,"change":1056,"percent_change":858,"volume":2612,"transactions":9,"vwap":2491},"2025-05-23",112.37,111.82,88800,{"date":2614,"open":2615,"high":2616,"low":2490,"close":2617,"change":1596,"percent_change":1832,"volume":2618,"transactions":9,"vwap":2617},"2025-05-22",114.93,115.71,113.99,79200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":1529,"transactions":9,"vwap":2624},"2025-05-21",117.51,117.75,115.62,115.7,-3.09,-2.6,{"date":2628,"open":2473,"high":2629,"low":2473,"close":2630,"change":1048,"percent_change":1258,"volume":2631,"transactions":9,"vwap":2630},"2025-05-20",119.55,118.79,53100,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":93,"percent_change":851,"volume":2209,"transactions":9,"vwap":2636},"2025-05-19",118.12,120,119.24,{"date":2638,"open":2364,"high":2639,"low":2640,"close":2641,"change":801,"percent_change":2642,"volume":2257,"transactions":9,"vwap":2641},"2025-05-16",119.93,117.59,118.5,-0.97,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":1797,"percent_change":2648,"volume":2031,"transactions":9,"vwap":2647},"2025-05-15",117.39,120.010002,119.66,1.68,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":122,"volume":2425,"transactions":9,"vwap":2654},"2025-05-14",115.66,118.45,115.46,117.68,1.4,{"date":2657,"open":2658,"high":2659,"low":2547,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-05-13",114.83,118.33,116.28,2.16,1.89,114100,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1041,"volume":2670,"transactions":9,"vwap":2668},"2025-05-12",115.53,112.93,114.12,1.45,81200,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":2677,"volume":779,"transactions":9,"vwap":2675},"2025-05-09",107.45,115.82,112.67,6.3,5.92,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1812,"percent_change":850,"volume":2684,"transactions":9,"vwap":2683},"2025-05-08",105.89,107.16,105.45,106.37,45000,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":424,"percent_change":424,"volume":2690,"transactions":9,"vwap":2689},"2025-05-07",106.5,105.12,105.49,51500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":801,"volume":2698,"transactions":9,"vwap":2696},"2025-05-06",105.7,106.6,105.47,105.56,-1.24,40000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-05-05",106.86,107.96,106.66,106.8,-1.3,-1.2,44400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1684,"volume":2715,"transactions":9,"vwap":2713},"2025-05-02",106.9,109.27,106.050003,108.099998,2.39,45600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1258,"percent_change":1398,"volume":2722,"transactions":9,"vwap":2721},"2025-05-01",106,107.94,105.62,105.71,68500,{"date":2724,"open":2725,"high":2726,"low":183,"close":2727,"change":2226,"percent_change":1514,"volume":1469,"transactions":9,"vwap":2727},"2025-04-30",106.33,108.24,106.089996,{"date":2729,"open":2718,"high":2730,"low":2718,"close":2731,"change":858,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-04-29",108.19,106.99,0.37,48200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2694,"change":1237,"percent_change":1420,"volume":2739,"transactions":9,"vwap":2694},"2025-04-28",105.53,106.68,105.16,47300,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1160,"percent_change":1880,"volume":2746,"transactions":9,"vwap":2745},"2025-04-25",106.79,106.82,105.63,105.76,47600,{"date":187,"open":2748,"high":2749,"low":2750,"close":2751,"change":226,"percent_change":177,"volume":2037,"transactions":9,"vwap":2751},107.74,108.86,106.76,106.97]