[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSS":3,"homepage-market-summary":35,"stock-historical-FSS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FSS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Federal Signal Corp.","NYSE",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Federal Signal Corp designs and manufactures products and integrated solutions for municipal, governmental, industrial, and airport customers. It operates through two segments. The Environmental Solutions Group manufactures and supplies street sweeper vehicles, sewer cleaner and vacuum loader trucks, hydro-excavation trucks, high-performance water blasting equipment, dump truck bodies, and trailers. The Safety and Security Systems Group manufactures and supplies comprehensive systems and products used by law enforcement, fire rescue, and industrial sites to protect people and property. Its offerings include systems for community alerting and industrial communications. The company generates the majority of its revenue from the Environmental Solutions Group segment.","5,800","Downers Grove, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5157,0.6,"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},116.34,114.17,117.42,113.95,112.17,4.17,3.72,495506.7338,12579,116.4091,134.50999,101.19,477154.364625484,45.5,11728,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},72.62,504590,184175491.156371,58.01,"2025-04-22",[187,188,198,208,219,230,241,252,262,272,283,294,303,314,325,336,345,356,367,378,388,399,410,420,431,442,452,461,471,482,492,503,514,525,535,546,557,567,577,588,598,609,620,631,641,650,660,670,679,690,701,709,718,728,738,745,753,762,770,779,788,795,804,813,820,828,837,846,854,863,872,881,889,896,904,910,919,927,936,945,953,962,971,979,986,994,1003,1010,1018,1027,1035,1042,1051,1057,1065,1074,1081,1089,1096,1102,1110,1116,1124,1131,1139,1147,1154,1163,1171,1180,1187,1196,1202,1209,1218,1225,1233,1240,1247,1253,1261,1269,1274,1280,1286,1294,1302,1311,1318,1326,1333,1342,1350,1356,1363,1370,1378,1387,1394,1401,1407,1415,1423,1430,1438,1446,1453,1460,1466,1475,1483,1491,1500,1507,1513,1519,1524,1532,1540,1547,1554,1562,1570,1577,1585,1591,1597,1604,1609,1617,1624,1633,1640,1647,1655,1662,1669,1676,1683,1689,1695,1701,1708,1711,1716,1721,1728,1734,1740,1747,1754,1759,1767,1772,1779,1785,1791,1798,1804,1812,1820,1826,1832,1837,1846,1852,1857,1864,1871,1877,1885,1892,1897,1904,1910,1917,1924,1931,1938,1945,1952,1959,1968,1974,1979,1983,1990,1994,2000,2006,2013,2019,2026,2035,2042,2049,2057,2063,2068,2073,2079,2085,2093,2100,2106,2112,2119,2126,2133,2139,2143,2149,2155,2161,2168,2176,2183,2191,2197,2205,2211,2219,2226,2232,2239,2248,2254,2262,2267,2274,2280,2286,2294,2303,2309,2316,2323,2330,2337,2344,2353,2360,2368,2374,2382,2389,2394,2401,2409,2415,2421,2428,2433,2439,2446,2454,2459,2466,2474,2483,2490,2497,2505,2509,2514,2522,2530,2535,2541,2547,2553,2559,2566,2570,2577,2580,2587,2592,2599,2606,2613,2619,2626,2633,2640,2648,2655,2663,2671,2680,2687,2695,2702,2709,2717,2724,2733,2740,2748,2755,2762,2770,2777,2782,2789,2797,2803,2808,2816,2823,2829,2835,2842,2849,2856,2863,2869,2878,2887,2896,2903,2912,2920,2927,2936],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",110.37,114.955,109.45,1.38,1.25,541077.285105,10416,112.4494,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",114.53,110.76,110.79,-3.47,-3.04,454217.451863,10279,111.3783,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",115.35,116.63,113.8,114.26,-0.75,-0.65,354073.78009,8927,114.5192,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",114.28,116,113.12,115.01,0.26,0.23,410741.655967,11269,114.9338,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",113.28,115.3,112.66,114.75,1.97,1.75,369824.458899,9297,114.4872,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",112.47,113.97,111.08,112.78,-0.47,-0.42,401327.264002,9679,112.6638,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",116.38,113.16,113.25,-2.44,-2.11,348273.06184,9418,113.6386,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":17,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",116.81,117.51,115.57,115.69,0.52,429984.894944,10824,116.2758,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",114.6,115.89,113.26,115.09,1.26,1.11,377747.806736,8351,115.1705,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",114.73,116.19,112.91,113.83,0.05,0.04,1158587.33412,8033,113.8735,{"date":295,"open":296,"high":296,"low":276,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",117.19,113.78,-1.55,-1.34,470705.007886,10908,114.1335,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",114.67,116.35,113.61,115.33,2.25,1.99,626102.966494,12183,115.1322,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",113.77,113.79,111.335,113.08,-0.28,-0.25,422325.425496,12058,112.8255,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",111.27,113.81,109.93,113.36,-0.62,-0.54,285540.570426,7639,113.0406,{"date":337,"open":338,"high":339,"low":297,"close":340,"change":268,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",115.05,116.139,113.98,0.46,285681.353561,7697,114.2836,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",115.87,116.01,112.79,113.46,-3.99,-3.4,337757.435066,7993,113.7636,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",117.06,118.545,116.37,117.45,-0.8,-0.68,274865.966395,8466,117.135,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",119.47,120.88,118.19,118.25,-1.03,-0.86,315392.410791,9068,119.1425,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",116.49,119.53,119.28,2.12,1.81,326123.829992,8976,119.0432,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",115.71,117.923,112.86,117.16,2.04,1.77,375463.608715,8304,116.4912,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",114.02,116.47,112.645,115.12,1.51,1.33,544556.836268,10821,115.421,{"date":411,"open":412,"high":413,"low":414,"close":307,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",115.96,116.3999,113.52,-3.39,-2.9,462225.502661,9632,114.1678,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",117.67,118.055,116.42,117,-1.13,-0.96,333342.093922,7488,116.99,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",120.3,121.81,116.73,118.13,-2.25,-1.87,422010.604288,9994,118.1021,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",122.69,118.74,120.38,-1.15,-0.95,246243.439255,6857,120.0338,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":43,"volume":458,"transactions":459,"vwap":460},"2026-08-26",119.6,123.3,121.53,0.88,288890.655422,9647,121.4633,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":43,"volume":468,"transactions":469,"vwap":470},"2026-08-25",119.23,121.56,118.685,120.65,0.87,413676.849963,9141,119.9448,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",123.01,123.53,119.66,119.78,-2.73,-2.23,330970.402902,8421,120.3795,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":268,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",123.26,123.72,121.3,122.51,0.43,176074.063698,6216,122.6289,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",121.05,123.7653,120.8,121.99,-0.64,-0.52,259108.168187,8672,121.8889,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",122.54,123.34,120.02,122.63,0.65,0.53,354109.856911,9555,122.1938,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",125.48,125.91,121.97,121.98,-4.16,-3.3,248495.304412,7234,123.1198,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":226,"volume":532,"transactions":533,"vwap":534},"2026-08-17",127.11,127.295,125.25,126.14,0.29,391139.762527,9441,126.224,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",122.62,126.785,121.4709,125.85,2.79,2.27,314883.485707,8390,125.6167,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",127.22,128.43,122.44,123.06,-3.25,-2.57,518352.208336,11981,123.9109,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":438,"volume":564,"transactions":565,"vwap":566},"2026-08-12",130.17,130.61,125.655,126.31,-2.41,241009.318714,7444,127.0669,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",127.67,129.88,128.72,1.95,1.54,434160.47662,7631,128.7187,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",128.06,128.84,126.26,126.77,-1.44,-1.12,216998.262215,9162,127.0651,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":152,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",127.35,129.6,126.6,128.21,0.3,310062.530825,8721,128.4687,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",130.06,130.66,126.78,127.83,-2.35,-1.81,491587.638388,10400,128.4079,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",132.89,133.78,129.92,130.18,-2.33,-1.76,360092.088386,10920,130.879,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",129.84,132.97,127.82,132.51,3.39,2.63,685781.744826,13135,131.6433,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":25,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",125,130.245,124.99,129.12,3.34,415315.817334,13995,128.8425,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":132,"percent_change":147,"volume":647,"transactions":648,"vwap":649},"2026-07-31",124.34,127.435,122.42,124.95,562915.973032,14399,125.1108,{"date":651,"open":652,"high":653,"low":254,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",120.85,125.38,124.55,12.69,11.34,901137.971192,21486,122.9546,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",118.79,111.29,111.86,-5.94,-5.04,529025.733478,14711,112.7216,{"date":671,"open":672,"high":673,"low":306,"close":674,"change":499,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",118.28,118.989,117.8,-0.44,333405.541708,11213,117.2536,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",120.34,120.99,116.07,118.32,-0.57,-0.48,413357.258,12157,117.6905,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",118.85,120.67,118.165,118.89,1.09,0.93,294005.416067,9433,118.8493,{"date":702,"open":703,"high":704,"low":703,"close":674,"change":705,"percent_change":43,"volume":706,"transactions":707,"vwap":708},"2026-07-23",115.65,118.6,0.85,294033.293066,8803,117.7957,{"date":710,"open":683,"high":711,"low":712,"close":713,"change":697,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",117.02,115.46,116.95,0.8,410514.831562,9948,116.4809,{"date":719,"open":277,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",117.175,114.265,116.02,1.86,1.63,349036.67632,8118,115.9665,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",117.07,113.74,114.16,-2.47,-2.12,444651.047991,11185,114.9349,{"date":739,"open":740,"high":693,"low":741,"close":211,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":211},"2026-07-17",117.24,116.28,-2.87,-2.4,586400,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",115.25,121.2,119.5,1.72,1.46,513100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",118.029999,118.51,115.42,117.78,-0.55,-0.46,663300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":65,"volume":769,"transactions":9,"vwap":767},"2026-07-14",119,120,116.8,118.33,1.39,453600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",114.66,118.38,113.099998,116.94,1.71,1.48,665300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",116.29,117.97,114.79,115.23,-1.66,-1.42,478700,{"date":789,"open":496,"high":652,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",116.5,116.89,-2.22,-1.86,525200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",124.85,125.15,118.040001,119.11,-7.47,-5.9,680400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",133.020004,134,123.59,126.58,-7.28,-5.44,613700,{"date":814,"open":815,"high":30,"low":622,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",131.089996,133.86,2.77,2.11,740500,{"date":821,"open":822,"high":823,"low":824,"close":815,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":815},"2026-07-02",127.56,131.32001,127,3.5,2.74,952300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",128.71001,130.94,126,127.59,-0.9,-0.7,996900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",127.74,129.53999,126.080002,128.49001,1.8,1.42,428600,{"date":847,"open":848,"high":849,"low":850,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-06-29",123.2,126.69,122.53,1.32,1.05,698300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",125.14,127.27,123.67,125.37,-1.6,-1.26,2072600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",122.91,128.47,122.43,126.97,5.29,4.35,800900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",119.65,123.36,117.84,121.68,3.49,2.95,796400,{"date":882,"open":883,"high":884,"low":885,"close":371,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":371},"2026-06-23",116.27,119.27,115.94,0.75,0.64,449700,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":78,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-22",119.49,116.33,117.44,-0.91,531000,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",115.91,119.29,118.52,4.69,4.12,1009000,{"date":905,"open":906,"high":907,"low":908,"close":288,"change":122,"percent_change":51,"volume":909,"transactions":9,"vwap":288},"2026-06-17",112.77,114.49,112.43,428900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",111.72,113.85,110.84,112.7,2.3,2.08,433700,{"date":920,"open":921,"high":234,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-15",111.15,109.84,110.4,1.29,1.18,363200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-12",111.39,111.9,108.63,109.11,-1.2,-1.09,454600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",112.34,114,110.010002,110.31,-0.34,-0.31,601400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":58,"volume":952,"transactions":9,"vwap":950},"2026-06-10",110.2,111.5,108.84,110.65,0.54,634800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",108.27,111.88,108.2,110.11,3.23,3.02,565300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",107.62,108.43,105.62,106.88,0.39,0.37,382200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":786,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-05",106.93,108.22,106.38,106.49,-1.32,322100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":137,"percent_change":43,"volume":985,"transactions":9,"vwap":984},"2026-06-04",108.5,109.71,107.54,107.91,305300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":887,"volume":993,"transactions":9,"vwap":991},"2026-06-03",106.65,108,105.2,107.13,0.68,465800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",106.19,107.5,105.21,106.45,0.96,0.91,477300,{"date":1004,"open":1005,"high":1006,"low":31,"close":1007,"change":1008,"percent_change":426,"volume":1009,"transactions":9,"vwap":1007},"2026-06-01",105.07,106.43,105.49,-1.21,680600,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",112.33,106.32,106.7,-6.63,-5.85,772400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",114.83,116.019997,111.85,113.33,-3.02,-2.6,426300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":306,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":306},"2026-05-27",115.98,117.040001,114.91,-0.19,-0.16,313600,{"date":1036,"open":1037,"high":730,"low":1038,"close":1039,"change":1040,"percent_change":878,"volume":1041,"transactions":9,"vwap":1039},"2026-05-26",113.34,112.93,116.54,3.93,443600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",112.29,112.76,110.41,112.61,0.99,0.89,304500,{"date":1052,"open":1053,"high":1047,"low":1054,"close":1055,"change":331,"percent_change":759,"volume":1056,"transactions":9,"vwap":1055},"2026-05-21",111.17,109.010002,111.62,331300,{"date":1058,"open":1059,"high":234,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",109.56,109.36,112.24,2.67,2.44,347700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",111.14,111.55,109.18,109.57,-3.14,-2.79,376500,{"date":1075,"open":1076,"high":232,"low":1077,"close":1078,"change":193,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-18",111.26,109.07,112.71,1.24,352400,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",113.42,110.48,111.33,-3.75,-3.26,277200,{"date":1090,"open":1091,"high":1092,"low":414,"close":1093,"change":1094,"percent_change":164,"volume":1095,"transactions":9,"vwap":1093},"2026-05-14",115.2,116.17,115.080002,0.84,332500,{"date":1097,"open":285,"high":1098,"low":307,"close":1099,"change":1100,"percent_change":373,"volume":1101,"transactions":9,"vwap":1099},"2026-05-13",115.050003,114.24,-1.19,272300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":785,"volume":1109,"transactions":9,"vwap":1107},"2026-05-12",117.21,117.4,113.15,115.43,-1.95,405800,{"date":1111,"open":371,"high":1112,"low":1113,"close":1114,"change":448,"percent_change":362,"volume":1115,"transactions":9,"vwap":1114},"2026-05-11",119.46,116.92,117.38,431300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":767,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":767},"2026-05-08",121.29,122.52,118.099998,-2.13,-1.77,302000,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":520,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-07",125.059998,120.37,120.46,-3.34,471800,{"date":1132,"open":1133,"high":1134,"low":508,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",123.94,125.65,124.62,3.11,2.56,499300,{"date":1140,"open":899,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",121.84,118,121.51,4.02,3.42,464900,{"date":1148,"open":748,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":415,"volume":1153,"transactions":9,"vwap":1151},"2026-05-04",122.089996,117.47,117.49,-4.12,529000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-01",122.96,123.19,119.39,121.61,-1.52,-1.23,570200,{"date":1164,"open":1165,"high":1166,"low":505,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-30",123.050003,127.53,123.13,1.65,1.36,685700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",126.73,128.89999,119.13,121.48,9.74,8.72,1219300,{"date":1181,"open":1182,"high":222,"low":1183,"close":1184,"change":1185,"percent_change":415,"volume":1186,"transactions":9,"vwap":1184},"2026-04-28",115.78,111.2,111.74,-3.92,381400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-27",115.99,117.059998,115.029999,115.66,-0.35,-0.3,290800,{"date":1197,"open":22,"high":1198,"low":1199,"close":1200,"change":362,"percent_change":363,"volume":1201,"transactions":9,"vwap":1200},"2026-04-24",118.45,115.82,116.010002,269200,{"date":1203,"open":1204,"high":1205,"low":1204,"close":264,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":264},"2026-04-23",114.8,117.96,2.8,2.46,374700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-22",114.080002,114.86,113.44,114.010002,0.51,0.45,254000,{"date":1219,"open":210,"high":360,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-21",112.4,113.5,-1.78,-1.54,675000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1001,"volume":1232,"transactions":9,"vwap":1230},"2026-04-20",113.82,115.44,112.96,115.28,1.04,362700,{"date":1234,"open":1235,"high":747,"low":1236,"close":1099,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1099},"2026-04-17",112.28,111.51,3.83,3.47,770300,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1046,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1046},"2026-04-16",115.48,110.059998,-2.74,-2.42,474600,{"date":1248,"open":1249,"high":275,"low":1250,"close":1106,"change":1251,"percent_change":203,"volume":1252,"transactions":9,"vwap":1106},"2026-04-15",115.83,111.7,-4.07,550500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":835,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-14",118.46,118.5,115.7,117.22,-0.59,471200,{"date":1262,"open":1263,"high":371,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-13",115.040001,113.88,117.92,2.88,2.5,655500,{"date":1270,"open":1271,"high":1272,"low":1099,"close":1263,"change":531,"percent_change":127,"volume":1273,"transactions":9,"vwap":1263},"2026-04-10",115.14,116.16,253100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":235,"change":1168,"percent_change":751,"volume":1279,"transactions":9,"vwap":235},"2026-04-09",112.45,115.059998,111.68,506600,{"date":1281,"open":414,"high":1282,"low":1283,"close":774,"change":1284,"percent_change":25,"volume":1285,"transactions":9,"vwap":774},"2026-04-08",116.58,112.39,4.53,684400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":332,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-07",108.71,110,107.45,108.57,-0.49,341300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":932,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":932},"2026-04-06",108.73,109.4,107.2,-0.14,-0.13,243600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-02",107.4,110.89,105.33,109.25,-0.43,-0.39,400100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":573,"percent_change":844,"volume":1317,"transactions":9,"vwap":1316},"2026-04-01",107.9,110.93,107.87,109.68,482600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":93,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",106.23,108.87,104.9,108.14,3.22,466900,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":860,"volume":1332,"transactions":9,"vwap":1330},"2026-03-30",107.07,103.25,104.77,-1.7,437300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",108.16,108.97,105.8,106.47,-2.08,-1.92,317300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1072,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-26",109.98,111.61,107.96,108.55,-2.51,229200,{"date":1351,"open":1352,"high":1352,"low":190,"close":1353,"change":894,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-25",113.72,111.34,-0.81,276900,{"date":1357,"open":984,"high":1358,"low":1359,"close":1360,"change":26,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-24",112.41,106.76,112.25,3.43,373400,{"date":1364,"open":1288,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1206,"volume":1369,"transactions":9,"vwap":1367},"2026-03-23",111.050003,107.28,108.53,2.96,433200,{"date":1371,"open":1337,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-20",107.080002,104.36,105.57,0.22,0.21,1858600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-19",105.26,106.69,103.8,105.35,-1.68,-1.57,474500,{"date":1388,"open":1389,"high":1315,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",105.38,107.029999,-0.18,-0.17,664600,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":225,"volume":1400,"transactions":9,"vwap":1398},"2026-03-17",107.55,105.48,107.21,0.28,423000,{"date":1402,"open":1359,"high":1403,"low":1404,"close":973,"change":405,"percent_change":1405,"volume":1406,"transactions":9,"vwap":973},"2026-03-16",107.31,104.6,1.43,409400,{"date":1408,"open":1396,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-13",109,103.4,105.42,-1.4,-1.31,675900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1251,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-12",108.78,109.87,106.019997,106.82,-3.67,823900,{"date":1424,"open":931,"high":1425,"low":1426,"close":1305,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1305},"2026-03-11",111.32,107.35,2.41,2.22,460000,{"date":1431,"open":1432,"high":1433,"low":989,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-10",108.7,112.94,108.48,2.29,2.16,587400,{"date":1439,"open":1440,"high":1441,"low":1442,"close":996,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":996},"2026-03-09",106.83,107.14,103.86,-2.58,-2.37,602100,{"date":1447,"open":1060,"high":1289,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-06",106.46,108.77,-3.6,-3.2,452800,{"date":1454,"open":1455,"high":430,"low":1353,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-05",115.76,112.37,-4.44,-3.8,507800,{"date":1461,"open":1462,"high":1462,"low":1463,"close":264,"change":1412,"percent_change":1464,"volume":1465,"transactions":9,"vwap":264},"2026-03-04",119.44,116.71,-1.18,385900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",116.77,119.34,113.7,118.21,-1.36,-1.14,659300,{"date":1476,"open":1477,"high":1478,"low":1061,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-02",114.39,121,119.57,3.14,2.7,414300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":933,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-27",116.099998,119.83,114.76,116.43,-1.02,516000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-26",121.9,122.66,117.55,117.63,-1.79,-1.5,624700,{"date":1501,"open":1502,"high":1503,"low":662,"close":1504,"change":1505,"percent_change":917,"volume":1506,"transactions":9,"vwap":1504},"2026-02-25",123.54,132.75,119.42,2.43,1006100,{"date":1508,"open":741,"high":1509,"low":1510,"close":430,"change":1511,"percent_change":925,"volume":1512,"transactions":9,"vwap":430},"2026-02-24",118.62,116.059998,1.37,455500,{"date":1514,"open":1142,"high":445,"low":308,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-23",115.62,-3.12,-2.63,425200,{"date":1520,"open":713,"high":764,"low":1521,"close":445,"change":573,"percent_change":1522,"volume":1523,"transactions":9,"vwap":445},"2026-02-20",116.76,1.31,365300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":942,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-19",116.79,118.26,114.9,117.2,-0.29,249000,{"date":1533,"open":1534,"high":476,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-18",118.2,116.88,117.54,-0.71,-0.6,217300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":372,"change":1545,"percent_change":793,"volume":1546,"transactions":9,"vwap":372},"2026-02-17",119.89,121.059998,117.5,-2.24,366900,{"date":1548,"open":369,"high":1549,"low":1550,"close":1551,"change":122,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-13",121.55,118.53,120.49,0.95,271300,{"date":1555,"open":1556,"high":1557,"low":1536,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-12",120.35,123.68,119.36,0.16,0.13,326600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":887,"volume":1569,"transactions":9,"vwap":1567},"2026-02-11",120.52,120.89,118.81,119.2,0.76,256900,{"date":1571,"open":1572,"high":704,"low":347,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-10",116.78,118.44,1.69,1.45,246200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":290,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-09",116.44,117.68,115.72,116.75,0.03,218300,{"date":1586,"open":316,"high":1587,"low":1588,"close":1463,"change":1589,"percent_change":1237,"volume":1590,"transactions":9,"vwap":1463},"2026-02-06",117.33,112.22,4.3,321000,{"date":1592,"open":1236,"high":1593,"low":1594,"close":1358,"change":844,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1358},"2026-02-05",113.17,111.040001,1.28,357500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":886,"percent_change":992,"volume":1603,"transactions":9,"vwap":1602},"2026-02-04",110.24,112.6,108.54,110.99,422800,{"date":1605,"open":929,"high":1606,"low":1607,"close":1599,"change":1497,"percent_change":860,"volume":1608,"transactions":9,"vwap":1599},"2026-02-03",111.67,108.25,706000,{"date":1610,"open":1611,"high":1612,"low":984,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-02",108.64,112.14,112.029999,3.94,3.65,492600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1032,"percent_change":1391,"volume":1623,"transactions":9,"vwap":1622},"2026-01-30",107.38,109.52,105.84,108.089996,795200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-29",109.5,109.63,107.040001,108.28,-0.69,-0.63,566600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1336,"change":1457,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1336},"2026-01-28",113.39,113.66,108.4,-3.91,333500,{"date":1641,"open":1642,"high":1107,"low":1643,"close":1644,"change":1645,"percent_change":1630,"volume":1646,"transactions":9,"vwap":1644},"2026-01-27",114.13,112.11,113.41,-0.79,367300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":309,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-26",112.62,115.11,110.58,114.2,2.01,335200,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":257,"volume":1661,"transactions":9,"vwap":1659},"2026-01-23",114.71,111.010002,111.95,-2.8,324700,{"date":1663,"open":1664,"high":1665,"low":221,"close":235,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":235},"2026-01-22",115.86,116.57,0.19,0.17,202400,{"date":1670,"open":1671,"high":1672,"low":24,"close":1673,"change":1674,"percent_change":310,"volume":1675,"transactions":9,"vwap":1673},"2026-01-21",113.48,114.95,114.56,2.23,293300,{"date":1677,"open":1678,"high":1487,"low":1679,"close":1012,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1012},"2026-01-20",112.18,112.019997,-2.18,-1.9,302100,{"date":1684,"open":393,"high":393,"low":1433,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-16",114.51,-2.39,-2.04,677700,{"date":1690,"open":1691,"high":1692,"low":1249,"close":1693,"change":17,"percent_change":268,"volume":1694,"transactions":9,"vwap":1693},"2026-01-15",115.85,118.3,116.9,363000,{"date":1696,"open":1697,"high":1504,"low":222,"close":1698,"change":934,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-14",118.22,116.3,-0.93,504800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1216,"percent_change":152,"volume":1707,"transactions":9,"vwap":1706},"2026-01-13",117.41,118.87,116.2,117.39,425300,{"date":1709,"open":254,"high":436,"low":254,"close":775,"change":969,"percent_change":147,"volume":1710,"transactions":9,"vwap":775},"2026-01-12",240800,{"date":1712,"open":1713,"high":425,"low":308,"close":1665,"change":992,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1665},"2026-01-09",116.32,0.59,261200,{"date":1717,"open":1718,"high":1200,"low":1718,"close":275,"change":1436,"percent_change":1719,"volume":1720,"transactions":9,"vwap":275},"2026-01-08",113.2,1.9,222000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1645,"percent_change":1630,"volume":1727,"transactions":9,"vwap":1726},"2026-01-07",114.55,115.07,112.3,113.73,326700,{"date":1729,"open":1730,"high":274,"low":1731,"close":1732,"change":43,"percent_change":887,"volume":1733,"transactions":9,"vwap":1732},"2026-01-06",113.31,110.88,114.52,385100,{"date":1735,"open":1736,"high":1737,"low":1736,"close":317,"change":1738,"percent_change":818,"volume":1739,"transactions":9,"vwap":317},"2026-01-05",111.089996,115.13,2.35,261100,{"date":1741,"open":1742,"high":1606,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-02",109.22,111.44,2.85,2.62,483100,{"date":1748,"open":1059,"high":1749,"low":1750,"close":1751,"change":448,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-31",110.42,108.21,108.59,-0.87,331700,{"date":1755,"open":1651,"high":1067,"low":1620,"close":1756,"change":1757,"percent_change":1497,"volume":1758,"transactions":9,"vwap":1756},"2025-12-30",109.54,-2,269000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1681,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-29",113.62,114.050003,110.33,111.54,-1.67,277500,{"date":1768,"open":1685,"high":1091,"low":1769,"close":1213,"change":214,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1213},"2025-12-26",112.82,-0.66,332300,{"date":1773,"open":1761,"high":1774,"low":906,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-24",114.42,114.19,0.09,0.08,211800,{"date":1780,"open":1781,"high":1724,"low":1781,"close":1782,"change":467,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-23",112.74,114.099998,0.77,508700,{"date":1786,"open":255,"high":1642,"low":1787,"close":1788,"change":1789,"percent_change":17,"volume":1790,"transactions":9,"vwap":1788},"2025-12-22",112.36,113.23,0.67,229000,{"date":1792,"open":1600,"high":1793,"low":1794,"close":1795,"change":1169,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-19",112.81,111.07,112.56,1.22,875800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1183,"change":1168,"percent_change":405,"volume":1803,"transactions":9,"vwap":1183},"2025-12-18",110.45,112.65,109.15,767200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1223,"volume":1811,"transactions":9,"vwap":1809},"2025-12-17",110.86,112.26,109.19,109.55,-1.71,383200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1076,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1076},"2025-12-16",110.63,112.16,110.089996,1.21,1.1,688900,{"date":1821,"open":1822,"high":1822,"low":1751,"close":1823,"change":1824,"percent_change":835,"volume":1825,"transactions":9,"vwap":1823},"2025-12-15",111.4,110.050003,-0.78,440100,{"date":1827,"open":1828,"high":908,"low":1243,"close":1829,"change":1830,"percent_change":861,"volume":1831,"transactions":9,"vwap":1829},"2025-12-12",112.35,110.83,-1.41,486500,{"date":1833,"open":1314,"high":256,"low":1084,"close":1061,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1061},"2025-12-11",1.85,1.68,390500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-10",109.74,111.79,109.089996,110.39,1.03,0.94,565800,{"date":1847,"open":1848,"high":1236,"low":1849,"close":1060,"change":1699,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1060},"2025-12-09",109.89,109.059998,-0.84,673400,{"date":1853,"open":1365,"high":1781,"low":1289,"close":1854,"change":759,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-08",110.29,-0.5,233100,{"date":1858,"open":1859,"high":1859,"low":1860,"close":914,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":914},"2025-12-05",111.49,109.94,-0.09,-0.08,213900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1314,"change":331,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1314},"2025-12-04",110.17,111.73,108.76,-0.56,1796200,{"date":1872,"open":1873,"high":1874,"low":1800,"close":1068,"change":685,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1068},"2025-12-03",112.54,112.95,-0.51,1186600,{"date":1878,"open":1879,"high":233,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-02",113.96,112,112.12,-1.01,-0.89,1837100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1752,"percent_change":1891,"volume":1465,"transactions":9,"vwap":1890},"2025-12-01",115.29,115.49,111.3,113.13,-0.76,{"date":1893,"open":414,"high":1894,"low":1433,"close":939,"change":1817,"percent_change":1895,"volume":1896,"transactions":9,"vwap":939},"2025-11-28",114.059998,1.07,189500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":349,"change":1902,"percent_change":94,"volume":1903,"transactions":9,"vwap":349},"2025-11-26",111.65,114.57,111.31,1.14,608900,{"date":1905,"open":1906,"high":1907,"low":1866,"close":1899,"change":1595,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1899},"2025-11-25",110.5,112.69,1.16,257800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":190,"change":1835,"percent_change":1915,"volume":1916,"transactions":9,"vwap":190},"2025-11-24",108.88,111.6,108.010002,1.55,266400,{"date":1918,"open":1006,"high":1289,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-21",106.040001,108.69,2.53,2.38,305900,{"date":1925,"open":1297,"high":1926,"low":1927,"close":1928,"change":1464,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-20",110.21,105.65,106.16,-1.1,292100,{"date":1932,"open":1933,"high":931,"low":1934,"close":1935,"change":17,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-19",106.79,106.27,107.34,0.56,216200,{"date":1939,"open":988,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1194,"volume":1944,"transactions":9,"vwap":1942},"2025-11-18",107.97,105.5,106.74,-0.32,338800,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":257,"volume":1951,"transactions":9,"vwap":1949},"2025-11-17",110.029999,106.089996,107.059998,-2.68,284000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1839,"change":1957,"percent_change":1193,"volume":1958,"transactions":9,"vwap":1839},"2025-11-14",107.85,109.97,105.11,-0.38,342600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-13",110.59,112.080002,109.28,110.12,-1.04,-0.94,460200,{"date":1969,"open":1970,"high":1045,"low":1970,"close":1971,"change":992,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-12",110.66,111.16,0.62,381300,{"date":1975,"open":1250,"high":1214,"low":1976,"close":1084,"change":734,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1084},"2025-11-11",110.15,-1.88,260200,{"date":1980,"open":1962,"high":774,"low":1084,"close":1600,"change":1981,"percent_change":776,"volume":1982,"transactions":9,"vwap":1600},"2025-11-10",1.89,287200,{"date":1984,"open":1823,"high":1985,"low":1077,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-07",111.99,110.71,-0.24,-0.22,371200,{"date":1991,"open":392,"high":21,"low":1986,"close":1992,"change":734,"percent_change":438,"volume":1993,"transactions":9,"vwap":1992},"2025-11-06",110.95,368000,{"date":1995,"open":1996,"high":1997,"low":1235,"close":1998,"change":759,"percent_change":686,"volume":1999,"transactions":9,"vwap":1998},"2025-11-05",112.97,114.18,113.07,397900,{"date":2001,"open":1455,"high":885,"low":2002,"close":1761,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1761},"2025-11-04",113.47,-1.69,-1.47,630200,{"date":2007,"open":674,"high":454,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-03",114.68,115.31,-2.72,-2.3,759900,{"date":2014,"open":2015,"high":2016,"low":2015,"close":755,"change":2017,"percent_change":572,"volume":2018,"transactions":9,"vwap":755},"2025-10-31",114.97,121.099998,2.26,1090500,{"date":2020,"open":2021,"high":611,"low":1366,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-30",132.50999,115.77,-13.99,-10.78,2256900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-29",126.21,130.42,126.11,129.75999,3.86,3.07,1022600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1216,"volume":888,"transactions":9,"vwap":2040},"2025-10-28",125.11,126.88,124.42,125.9,0.57,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1583,"percent_change":2048,"volume":1675,"transactions":9,"vwap":2047},"2025-10-27",126.84,127.19,124.77,125.33,0.02,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1666,"volume":2056,"transactions":9,"vwap":2054},"2025-10-24",126.57,126.95,123.92,125.3,0.24,269600,{"date":2058,"open":2059,"high":529,"low":2060,"close":1126,"change":2061,"percent_change":1744,"volume":2062,"transactions":9,"vwap":1126},"2025-10-23",121.77,121.080002,3.46,241900,{"date":2064,"open":1167,"high":1167,"low":2065,"close":2066,"change":1160,"percent_change":1161,"volume":2067,"transactions":9,"vwap":2066},"2025-10-22",119.82,121.6,281200,{"date":2069,"open":645,"high":2070,"low":1176,"close":2071,"change":510,"percent_change":488,"volume":2072,"transactions":9,"vwap":2071},"2025-10-21",123.9,123.12,270300,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":818,"percent_change":237,"volume":2078,"transactions":9,"vwap":2077},"2025-10-20",121.32,123.22,122.59,264300,{"date":2080,"open":800,"high":2081,"low":2082,"close":2083,"change":1783,"percent_change":887,"volume":2084,"transactions":9,"vwap":2083},"2025-10-17",120.91,118.76,120.48,557000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1714,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-16",119.9,120.6,118.57,119.71,0.5,294800,{"date":2094,"open":800,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":225,"volume":2099,"transactions":9,"vwap":2097},"2025-10-15",120.77,117.98,119.12,0.31,489000,{"date":2101,"open":2102,"high":475,"low":2103,"close":1566,"change":309,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1566},"2025-10-14",115.74,115.36,1.93,269300,{"date":2107,"open":2108,"high":1142,"low":2109,"close":2110,"change":1972,"percent_change":510,"volume":2111,"transactions":9,"vwap":2110},"2025-10-13",117.15,115.61,116.56,451600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":885,"change":2117,"percent_change":860,"volume":2118,"transactions":9,"vwap":885},"2025-10-10",117.91,118.7,115.8,-1.89,474300,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":553,"volume":2125,"transactions":9,"vwap":2123},"2025-10-09",120.81,117.81,117.83,-3.11,316800,{"date":2127,"open":2128,"high":2129,"low":1471,"close":2130,"change":2131,"percent_change":1435,"volume":2132,"transactions":9,"vwap":2130},"2025-10-08",118.61,121.16,120.94,2.71,313700,{"date":2134,"open":2135,"high":382,"low":2096,"close":2136,"change":1300,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-07",118.35,118.23,-0.11,320800,{"date":2140,"open":446,"high":446,"low":1142,"close":2141,"change":2137,"percent_change":1861,"volume":2142,"transactions":9,"vwap":2141},"2025-10-06",118.36,413700,{"date":2144,"open":900,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1714,"volume":1186,"transactions":9,"vwap":2147},"2025-10-03",120.61,118.18,118.47,0.69,{"date":2150,"open":1509,"high":2151,"low":2152,"close":758,"change":2153,"percent_change":1194,"volume":2154,"transactions":9,"vwap":758},"2025-10-02",119.22,116.36,-0.36,599100,{"date":2156,"open":1120,"high":1175,"low":2157,"close":2158,"change":2159,"percent_change":1537,"volume":2160,"transactions":9,"vwap":2158},"2025-10-01",115.97,118.14,-0.85,646200,{"date":2162,"open":1704,"high":2163,"low":758,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-30",119.75,118.99,-0.04,-0.03,627000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1517,"volume":2175,"transactions":9,"vwap":2173},"2025-09-29",122.75,123.18,118.059998,119.029999,-3.21,494600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":685,"percent_change":760,"volume":2182,"transactions":9,"vwap":2181},"2025-09-26",123.33,126.36,121.59,122.24,326400,{"date":2184,"open":2185,"high":1557,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-09-25",122.84,121.39,122.81,1.49,1.23,370700,{"date":2192,"open":1126,"high":856,"low":2193,"close":2075,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2075},"2025-09-24",120.73,-3.16,-2.54,582300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2067,"transactions":9,"vwap":2202},"2025-09-23",126.22,128.7,124.23,124.48,-1.83,-1.45,{"date":2206,"open":797,"high":2207,"low":2208,"close":562,"change":94,"percent_change":2209,"volume":2210,"transactions":9,"vwap":562},"2025-09-22",126.38,123.71,0.81,746700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":793,"volume":2218,"transactions":9,"vwap":2216},"2025-09-19",127.96,128.050003,124.82,125.29,-2.38,2059000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":569,"change":2224,"percent_change":818,"volume":2225,"transactions":9,"vwap":569},"2025-09-18",125.54,128.19,125.45,2.64,269700,{"date":2227,"open":2228,"high":857,"low":643,"close":2229,"change":685,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-17",126.72,125.029999,-0.45,343700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":759,"percent_change":675,"volume":2238,"transactions":9,"vwap":2237},"2025-09-16",125.7,126.33,124.46,125.6,286600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-15",126.17,127.25,124.2,126.15,0.55,0.44,212600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2237,"change":437,"percent_change":616,"volume":2253,"transactions":9,"vwap":2237},"2025-09-12",127.019997,127.7,124.86,257700,{"date":2255,"open":2028,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-11",128.37,126.19,127.85,1.96,1.56,262200,{"date":2263,"open":2264,"high":2265,"low":808,"close":2265,"change":1674,"percent_change":843,"volume":2266,"transactions":9,"vwap":2265},"2025-09-10",123.98,125.89,375100,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1699,"volume":2273,"transactions":9,"vwap":2271},"2025-09-09",124.31,121.86,123.66,-1.16,248000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2215,"change":2137,"percent_change":1861,"volume":2279,"transactions":9,"vwap":2215},"2025-09-08",125.089996,125.81,123.78,270400,{"date":2281,"open":2282,"high":2030,"low":2283,"close":2284,"change":2165,"percent_change":2166,"volume":2285,"transactions":9,"vwap":2284},"2025-09-05",125.040001,122.6,124.93,230300,{"date":2287,"open":2288,"high":2282,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-04",122.27,122.07,124.97,2.92,2.39,224400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-03",122.64,123.41,121.31,122.050003,-0.26,-0.21,372700,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":363,"percent_change":759,"volume":1050,"transactions":9,"vwap":2308},"2025-09-02",121.12,122.68,120.68,122.31,{"date":2310,"open":2051,"high":1173,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-29",122.55,122.99,-3.97,-3.13,409000,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2159,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-28",128.64999,126.35,126.96,-0.67,430000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":152,"percent_change":594,"volume":2329,"transactions":9,"vwap":2328},"2025-08-27",126.89,128.39999,126.81,127.81,378900,{"date":2331,"open":2332,"high":2333,"low":2235,"close":2334,"change":2335,"percent_change":992,"volume":2336,"transactions":9,"vwap":2334},"2025-08-26",126.92,127.88,127.43,0.86,347100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2051,"change":2342,"percent_change":1472,"volume":2343,"transactions":9,"vwap":2051},"2025-08-25",128.35001,128.67999,126.47,-1.75,312400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-22",125.79,129.13,125.78,128.32001,3.52,2.82,381900,{"date":2354,"open":2355,"high":582,"low":2356,"close":2357,"change":861,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-21",126.2,124.7,124.8,-1,331800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":43,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-20",125.26,126.12,123.65,126.059998,0.58,433000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2047,"change":1489,"percent_change":1354,"volume":2373,"transactions":9,"vwap":2047},"2025-08-19",126.050003,127.010002,125.17,255800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2319,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2319},"2025-08-18",124.78,126.4,124.3,1.91,1.53,290000,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1025,"volume":2388,"transactions":9,"vwap":2386},"2025-08-15",127.93,124.010002,124.44,-3.32,591300,{"date":2390,"open":2391,"high":2391,"low":2038,"close":2392,"change":1108,"percent_change":1498,"volume":2393,"transactions":9,"vwap":2392},"2025-08-14",129.27,127.76,425100,{"date":2395,"open":2396,"high":2397,"low":1174,"close":2398,"change":1861,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-13",130.020004,130.3,129.71001,-0.07,473600,{"date":2402,"open":2403,"high":2396,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-12",127.41,126.54,129.8,3.36,2.66,1099800,{"date":2410,"open":2411,"high":2412,"low":2269,"close":2413,"change":852,"percent_change":1094,"volume":2414,"transactions":9,"vwap":2413},"2025-08-11",125.92,126.45,126.44,790000,{"date":2416,"open":2051,"high":2417,"low":2418,"close":2419,"change":1891,"percent_change":1538,"volume":2420,"transactions":9,"vwap":2419},"2025-08-08",127.34,125.19,125.39,338400,{"date":2422,"open":2423,"high":2051,"low":2424,"close":2244,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2244},"2025-08-07",126.089996,123.99,0.79,0.63,794000,{"date":2429,"open":2411,"high":2038,"low":2430,"close":2431,"change":2300,"percent_change":2301,"volume":2432,"transactions":9,"vwap":2431},"2025-08-06",124.79,125.36,792200,{"date":2434,"open":797,"high":530,"low":2435,"close":2436,"change":94,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-08-05",123.63,125.62,0.82,896200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":2445,"volume":2400,"transactions":9,"vwap":2442},"2025-08-04",122.88,124.6,122.74,2.03,1.66,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2194,"volume":2453,"transactions":9,"vwap":2451},"2025-08-01",124.17,124.96,120.96,122.57,-4,1064400,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2051,"change":1745,"percent_change":818,"volume":2458,"transactions":9,"vwap":2051},"2025-07-31",121.92,128.36,1729800,{"date":2460,"open":1544,"high":2461,"low":1579,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-30",128.5,123.95,19.09,18.21,2589600,{"date":2467,"open":931,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-07-29",108.95,104.39,104.86,-2.86,-2.66,1230000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-28",109.099998,109.29,107.44,107.72,-1.06,-0.97,793400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":1417,"change":2488,"percent_change":1817,"volume":2489,"transactions":9,"vwap":1417},"2025-07-25",108.029999,108.8,106.9,1.3,524800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":894,"percent_change":1850,"volume":2496,"transactions":9,"vwap":2495},"2025-07-24",107.6,108.050003,104.69,107.48,833600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1869,"volume":2504,"transactions":9,"vwap":2502},"2025-07-23",110.07,111.25,107.86,108.39,-0.61,955300,{"date":2506,"open":989,"high":1849,"low":2507,"close":1409,"change":51,"percent_change":697,"volume":2508,"transactions":9,"vwap":1409},"2025-07-22",107.64,587100,{"date":2510,"open":2511,"high":2512,"low":2507,"close":989,"change":1987,"percent_change":1988,"volume":2513,"transactions":9,"vwap":989},"2025-07-21",109.12,109.47,536100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1048,"volume":2521,"transactions":9,"vwap":2519},"2025-07-18",107.27,108.36,106.44,108.24,1.06,1023300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1789,"volume":2529,"transactions":9,"vwap":2527},"2025-07-17",106.36,107.59,106.24,107.18,0.71,580800,{"date":2531,"open":2532,"high":2533,"low":1389,"close":1338,"change":332,"percent_change":1855,"volume":2534,"transactions":9,"vwap":1338},"2025-07-16",106.57,107.19,455100,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":894,"percent_change":1850,"volume":2540,"transactions":9,"vwap":2539},"2025-07-15",108.059998,106.35,107.010002,489600,{"date":2542,"open":947,"high":2543,"low":983,"close":2544,"change":2545,"percent_change":1757,"volume":2546,"transactions":9,"vwap":2544},"2025-07-14",110.61,107.92,-2.2,760600,{"date":2548,"open":2549,"high":1899,"low":2487,"close":1964,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1964},"2025-07-11",111.46,-2.96,-2.62,1128100,{"date":2554,"open":2555,"high":2556,"low":1828,"close":2557,"change":2366,"percent_change":268,"volume":2558,"transactions":9,"vwap":2557},"2025-07-10",112.48,114.4,113.080002,562400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1575,"percent_change":1522,"volume":2565,"transactions":9,"vwap":2564},"2025-07-09",111.38,112.87,110.25,112.5,509000,{"date":2567,"open":2568,"high":1067,"low":1418,"close":1365,"change":1843,"percent_change":1844,"volume":2569,"transactions":9,"vwap":1365},"2025-07-08",110.19,771500,{"date":2571,"open":1289,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":835,"volume":2576,"transactions":9,"vwap":2574},"2025-07-07",111.080002,109.21,110.019997,-0.77,453700,{"date":2578,"open":922,"high":202,"low":1059,"close":202,"change":1575,"percent_change":406,"volume":2579,"transactions":9,"vwap":202},"2025-07-03",276200,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":959,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-02",106.2,109.41,109.34,3.04,437000,{"date":2588,"open":2582,"high":2495,"low":2589,"close":2590,"change":943,"percent_change":1530,"volume":2591,"transactions":9,"vwap":2590},"2025-07-01",105.92,106.11,796800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":236,"percent_change":1981,"volume":2598,"transactions":9,"vwap":2597},"2025-06-30",105.68,107.089996,105,106.42,624100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":675,"percent_change":248,"volume":2605,"transactions":9,"vwap":2604},"2025-06-27",105.58,106.07,103.9,104.45,1509600,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":818,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-26",103.099998,105.12,104.89,2.05,391000,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":427,"percent_change":1699,"volume":2618,"transactions":9,"vwap":2617},"2025-06-25",104.15,102.24,102.78,420800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":714,"percent_change":137,"volume":2625,"transactions":9,"vwap":2624},"2025-06-24",103.96,104.91,101.93,103.74,449300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2379,"percent_change":1981,"volume":2632,"transactions":9,"vwap":2631},"2025-06-23",100.98,102.99,100.43,102.94,353100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":447,"percent_change":426,"volume":2639,"transactions":9,"vwap":2638},"2025-06-20",102.85,103.5,100.23,101.029999,684900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":43,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-18",101,103.38,100.76,102.18,0.72,370100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":112,"percent_change":112,"volume":2654,"transactions":9,"vwap":2653},"2025-06-17",101.010002,101.91,100.46,101.45,582600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":237,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-16",100.65,101.66,100.48,101.39,1.76,259900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-13",97.8,99.79,97.25,99.64,0.42,581700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-06-12",100.69,101.27,98.72,99.22,-1.99,-1.97,336500,{"date":2681,"open":2682,"high":2683,"low":2637,"close":2684,"change":2685,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-11",100.71,102.44,101.21,0.48,443700,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-10",100.81,101.13,99.6,100.73,0.27,360700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2652,"change":2700,"percent_change":1817,"volume":2701,"transactions":9,"vwap":2652},"2025-06-09",99.83,101.16,99.26,1.2,327000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2699,"change":2707,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2699},"2025-06-06",100.7,101.07,98.94,-0.12,605800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":65,"volume":2716,"transactions":9,"vwap":2714},"2025-06-05",98.31,99.69,98,99.38,1.17,458500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1818,"percent_change":122,"volume":2723,"transactions":9,"vwap":2722},"2025-06-04",97.56,98.5,96.76,98.21,502400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-06-03",94.48,97.16,93.6,97.11,3.12,3.32,448800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1862,"percent_change":1861,"volume":2739,"transactions":9,"vwap":2738},"2025-06-02",93.78,94.22,92.55,93.99,444700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1666,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-30",93.61,94.82,93.019997,94.07,0.2,417400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1300,"percent_change":1299,"volume":2754,"transactions":9,"vwap":2753},"2025-05-29",94.47,94.58,93.46,93.88,182600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2204,"percent_change":1160,"volume":2761,"transactions":9,"vwap":2760},"2025-05-28",95.019997,95.48,93.93,94.010002,255000,{"date":2763,"open":2742,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-27",95.67,92.48,95.46,3.41,3.7,512400,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":2775,"percent_change":426,"volume":2776,"transactions":9,"vwap":2774},"2025-05-23",91.48,92.59,92.050003,-1.05,368200,{"date":2778,"open":2779,"high":2752,"low":2780,"close":2781,"change":2399,"percent_change":1862,"volume":1930,"transactions":9,"vwap":2781},"2025-05-22",92.080002,92.019997,93.099998,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":734,"percent_change":792,"volume":2788,"transactions":9,"vwap":2787},"2025-05-21",94.029999,94.94,93.050003,93.17,275000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2159,"volume":2796,"transactions":9,"vwap":2794},"2025-05-20",95.54,96.48,94.88,95.29,-0.82,245300,{"date":2798,"open":2799,"high":2800,"low":2760,"close":2801,"change":886,"percent_change":2425,"volume":2802,"transactions":9,"vwap":2801},"2025-05-19",94.38,96.15,96.11,298900,{"date":2804,"open":2736,"high":2805,"low":2806,"close":2807,"change":925,"percent_change":194,"volume":1771,"transactions":9,"vwap":2807},"2025-05-16",95.44,93.48,95.36,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2246,"volume":2815,"transactions":9,"vwap":2813},"2025-05-15",93.4,94.46,93,94.18,0.41,323600,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1631,"percent_change":2321,"volume":2822,"transactions":9,"vwap":2821},"2025-05-14",94.4,94.97,93.54,93.77,352700,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2818,"change":1783,"percent_change":2437,"volume":2828,"transactions":9,"vwap":2818},"2025-05-13",94.54,94.89,93.63,382800,{"date":2830,"open":2728,"high":2793,"low":2831,"close":2827,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2827},"2025-05-12",91.71,4.07,4.54,462000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2166,"percent_change":2166,"volume":2841,"transactions":9,"vwap":2840},"2025-05-09",89.59,90.28,88.95,89.56,325100,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2837,"change":87,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2837},"2025-05-08",89,91.059998,88.82,1.52,564800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":697,"percent_change":1895,"volume":2855,"transactions":9,"vwap":2854},"2025-05-07",88.5,88.71,87.35,88.25,773800,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2166,"percent_change":2166,"volume":2862,"transactions":9,"vwap":2861},"2025-05-06",86.73,87.63,85.53,87.32,332700,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2853,"change":1783,"percent_change":1049,"volume":2868,"transactions":9,"vwap":2853},"2025-05-05",85.71,88.11,85.31,724900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-02",84.84,87.019997,84.5,86.58,2.34,2.78,923700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-05-01",81.5,85.46,80.79,84.24,2.81,3.45,1121600,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-04-30",78.75,82.2,77.5,81.43,5.77,7.63,1308400,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":17,"percent_change":714,"volume":2902,"transactions":9,"vwap":2901},"2025-04-29",74.6,76.14,74.35,75.66,800600,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-04-28",75.44,76.26,74.11,75.059998,-0.2,-0.27,491900,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":1681,"volume":2919,"transactions":9,"vwap":2917},"2025-04-25",76.25,77.13,74.86,75.26,-1.46,527800,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":278,"percent_change":2926,"volume":1422,"transactions":9,"vwap":2925},"2025-04-24",75.74,76.87,75.050003,76.72,1.67,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-04-23",77.23,79.7,75.42,75.46,1.83,2.49,649000,{"date":185,"open":2937,"high":2938,"low":181,"close":2939,"change":1375,"percent_change":594,"volume":2940,"transactions":9,"vwap":2939},73.41,74.22,73.63,558400]