[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-A":3,"homepage-market-summary":30,"stock-historical-A":172},{"ticker":4,"date":5,"profile":6,"quote":14},"A","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Agilent Technologies Inc.","NYSE",null,"LABORATORY ANALYTICAL INSTRUMENTS","Originally spun out of Hewlett-Packard in 1999, Agilent has evolved into a leading life science and diagnostic firm. Today, Agilent's measurement technologies serve a broad base of customers with its three operating segments: life science and diagnostics, cross lab operations consisting of consumables and services, and applied end markets. Over half of its sales are generated from the biopharmaceutical, chemical, and advanced materials end markets, which we view as the stickiest end markets, but it also supports clinical lab, environmental, forensics, food, academic, and government-related organizations. The company is geographically diverse, with operations in the US and China representing the largest country concentrations.","18,100","Santa Clara, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},166.68,172,172.57,166.07,172.31,-5.63,-3.27,2707920.011926,42591,167.9652,179.57001,7.51073,3237249.7681369404,92.5,6756,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},177.05,99.12,2070104,755587833.53317,66.25,"2025-04-21",[184,185,195,205,216,226,237,248,259,270,281,291,302,312,323,334,345,356,367,378,388,399,410,419,430,441,451,462,473,484,494,505,515,525,536,546,557,568,579,589,600,611,622,633,644,653,662,673,683,693,704,715,726,737,746,754,762,769,776,784,792,801,809,816,824,832,838,845,854,861,870,878,887,896,904,913,922,931,939,948,956,964,973,978,987,993,1001,1009,1018,1027,1036,1044,1052,1061,1070,1077,1086,1094,1103,1112,1121,1129,1138,1145,1154,1162,1171,1180,1189,1197,1204,1211,1220,1229,1237,1244,1253,1261,1270,1279,1287,1295,1303,1309,1316,1325,1333,1341,1350,1358,1366,1372,1381,1389,1398,1405,1412,1419,1427,1433,1442,1450,1457,1466,1474,1483,1490,1498,1505,1514,1522,1531,1539,1546,1555,1563,1571,1579,1586,1593,1599,1607,1613,1622,1630,1639,1647,1655,1663,1670,1677,1683,1691,1698,1705,1713,1721,1729,1737,1745,1752,1760,1767,1775,1784,1791,1800,1809,1815,1822,1830,1837,1843,1851,1857,1864,1870,1877,1885,1892,1899,1908,1916,1925,1934,1940,1948,1957,1962,1971,1978,1986,1993,2001,2008,2016,2023,2029,2036,2044,2050,2059,2067,2073,2082,2087,2093,2101,2107,2114,2121,2127,2133,2142,2149,2156,2164,2171,2179,2185,2192,2201,2208,2213,2219,2228,2233,2241,2248,2255,2262,2268,2275,2284,2292,2299,2304,2311,2318,2325,2334,2341,2349,2357,2363,2369,2375,2383,2392,2400,2407,2414,2420,2426,2432,2440,2447,2455,2462,2470,2479,2487,2494,2501,2506,2513,2520,2528,2535,2541,2547,2553,2559,2562,2569,2576,2583,2590,2596,2604,2610,2617,2626,2634,2641,2647,2654,2662,2671,2678,2686,2692,2698,2704,2710,2716,2724,2731,2739,2746,2755,2760,2764,2770,2776,2782,2787,2794,2801,2810,2819,2826,2835,2839,2846,2852,2859,2866,2874,2881,2888,2896,2903,2912,2916,2922,2929,2936,2942,2946,2953,2961,2968,2976,2985,2993,3000,3007,3013,3020,3027,3035,3044,3053,3062],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",174.44,176.04,172.27,-2.72,-1.55,2590365.597684,33657,173.3035,{"date":196,"open":197,"high":177,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",174.49,173.22,175.03,-0.18,-0.1,2053879.646489,33386,174.9263,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",170,176.0228,169.5,175.21,2.42,1.4,2194085.662907,36010,174.8305,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":116,"volume":223,"transactions":224,"vwap":225},"2026-09-25",171.98,172.94,169.43,172.79,-0.05,2582125.305421,42494,171.9743,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",163.95,174.77,163.62,172.84,7.52,4.55,3053447.643455,48857,171.8204,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",166.54,168.94,163.27,165.32,-1.94,-1.16,3238626.596933,42255,165.5884,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",163.08,167.59,161.035,167.26,5.32,3.29,3782901.266197,43705,166.3377,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",157.87,162.89,157.08,161.94,5.47,3.5,2710409.720048,42679,161.4895,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",156,156.73,154.6,156.47,0.13,0.08,4852144.045802,35452,156.2791,{"date":282,"open":272,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",156.89,154.03,156.34,2.65,1.72,2893909.587738,38067,156.1791,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",150.83,155.52,150.3,153.69,3.42,2.28,2507727.129292,34988,153.4722,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",147,150.96,150.27,3.47,2.36,1584967.576225,31917,150.076,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",148,148.5,144.65,146.8,-0.13,-0.09,1646714.963638,32483,146.2367,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",144.48,146.975,143.18,146.93,3.81,2.66,1775558.111663,30941,146.2165,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",142.58,144.145,141.25,143.12,-1.63,-1.13,1521016.259626,33477,142.9402,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",145.23,146.46,143.75,144.75,-2.1,-1.43,1853973.792256,34945,144.9411,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",148.02,149.215,145.97,146.85,-4.01,-2.66,1603236.431238,34730,147.1317,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",148.97,151.59,147.78,150.86,0.88,0.59,1825450.441358,30716,150.4111,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":150,"volume":385,"transactions":386,"vwap":387},"2026-09-03",152.63,154.295,147.81,149.98,-1.41,2255861.424423,38200,149.8834,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",149.05,152.72,147.6,151.39,1.46,0.97,3067323.075167,43431,151.127,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",153.55,154.59,149.18,149.93,-3.63,-2.36,2715527.740422,38062,150.5786,{"date":411,"open":412,"high":284,"low":413,"close":414,"change":415,"percent_change":200,"volume":416,"transactions":417,"vwap":418},"2026-08-31",152.68,151.635,153.56,-0.28,2774138.858605,32868,153.3304,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",156.02,156.095,152.765,153.84,-3.85,-2.44,2966271.131861,42640,154.2547,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",159.35,163.75,155.46,157.69,2.61,1.68,3202840.513503,48524,157.8231,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":46,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",152.45,155.42,152.44,155.08,0.2,3205248.126474,46943,154.1966,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",153.9,155.16,152.27,154.77,1.34,0.87,2425946.284719,35803,154.5348,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",157.13,157.655,152.17,153.43,-5.57,-3.5,3950286.789282,51234,153.9163,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",156.5,160.51,155.24,159,2.7,1.73,2734751.692006,38167,158.7076,{"date":485,"open":296,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",159.94,152.115,156.3,0.89,0.57,2821409.461241,43165,156.9011,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",151.07,156.26,150,155.41,6.97,4.7,2965749.810344,44039,154.9808,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",149.19,149.77,147.74,148.44,-0.01,1781272.082756,33753,148.6319,{"date":516,"open":382,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",149.115,147.19,148.45,-0.103,-0.07,935925.536252,24385,148.5654,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",148.52,149.46,147.3,148.553,-0.737,-0.49,524769.559445,17638,148.5351,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":101,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",149,149.5801,146.76,149.29,0.71,972694.050128,23075,148.9166,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",148.94,149.33,147.33,148.24,-1.25,-0.84,1345617.78347,26536,148.3428,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",147.69,150.24,147.395,149.49,0.77,0.52,1193457.287196,26115,149.4367,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",146.26,148.82,145.45,148.72,2.75,1.88,1729126.661486,34916,148.1854,{"date":580,"open":581,"high":582,"low":583,"close":360,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",141.43,146.16,140.8505,4.63,3.28,1524497.728453,29447,145.0154,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",141.58,141.795,139.29,141.34,0.23,0.16,1155429.635145,22876,140.813,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",140.28,141.46,138.545,141.11,1.91,1.37,1254456.677834,24244,140.9285,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",140.11,141,136.66,139.2,-0.6,-0.43,1618867.751882,35599,138.7082,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",140.29,140.37,137.13,139.8,1.43,1.03,1794749.497218,30324,139.5499,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",138.47,139.5,135.78,138.37,-0.34,-0.25,1718627.910221,29755,138.1362,{"date":645,"open":646,"high":636,"low":647,"close":648,"change":649,"percent_change":341,"volume":650,"transactions":651,"vwap":652},"2026-07-30",138.72,137.23,138.71,-1.59,1953821.77939,32235,138.502,{"date":654,"open":616,"high":655,"low":616,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",142.01,140.3,-0.27,-0.19,1315619.895873,26176,140.309,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",139.99,142.42,138.575,140.57,2.68,1.94,1558142.626439,33280,140.594,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":532,"volume":680,"transactions":681,"vwap":682},"2026-07-27",137.59,139.06,136.14,137.89,-0.68,1830199.008164,32168,137.8556,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":553,"volume":690,"transactions":691,"vwap":692},"2026-07-24",140.46,140.88,138.02,138.57,-1.17,1516430.437702,28164,138.7129,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",139.26,141.95,137.52,139.74,6.28,4.71,2876131.552728,42060,139.2008,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",133.28,135.365,132.15,133.46,0.6,0.45,2662822.386162,44772,133.8323,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",126.39,134.785,125,132.86,2.6,2,2383955.597041,40742,132.618,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",131.35,132.83,130.155,130.26,-1.2,-0.91,2470803.390242,38562,131.2757,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",134.42,135.8,130.94,131.46001,-4.64,-3.41,4247300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":629,"volume":753,"transactions":9,"vwap":751},"2026-07-16",134.69,136.25999,133.73,136.10001,1.39,1752000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":532,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-15",136,136.91,133.83,134.71001,-0.36,1909000,{"date":763,"open":764,"high":740,"low":765,"close":766,"change":767,"percent_change":458,"volume":768,"transactions":9,"vwap":766},"2026-07-14",133.92999,132.89,135.2,1.16,1683700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":640,"percent_change":658,"volume":775,"transactions":9,"vwap":774},"2026-07-13",133.039993,134.99001,132.7,134.039993,1861400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":564,"volume":783,"transactions":9,"vwap":781},"2026-07-10",133.78,136.34,132.49001,134.28999,0.7,2175300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":266,"volume":791,"transactions":9,"vwap":789},"2026-07-09",129.19,133.74001,127.87,133.59,4.52,2372800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",129.089996,129.59,127.46,129.070007,-2.07,-1.58,2141100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":66,"volume":808,"transactions":9,"vwap":806},"2026-07-07",131.82001,132.78999,129.99001,131.14,0.54,2456400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":319,"percent_change":521,"volume":815,"transactions":9,"vwap":814},"2026-07-06",130.0099945,131.28,128.050003,130.60001,1999900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":86,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-02",134.11,134.48,130.38,130.69,-2.02,2194200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":171,"volume":831,"transactions":9,"vwap":829},"2026-07-01",132.99001,135.71001,131.88,133.39,0.56,2575400,{"date":833,"open":826,"high":834,"low":835,"close":729,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":729},"2026-06-30",133.23,129.7,0,2023300,{"date":839,"open":840,"high":840,"low":841,"close":729,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":729},"2026-06-29",137.38,132.62,-3.18,-2.34,1921600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",135.17,137.5,134.98,136.0099945,0.5,0.37,3133300,{"date":855,"open":773,"high":856,"low":773,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",138.63,135.50999,3.88,2.95,2026900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",129,132.72,128.25,131.63,4.96,3.92,2538900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":157,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-23",127.28,128.67999,126.51,126.67,0.14,2117600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",126.69,127.9,125.57,126.49,-0.57,-0.45,2187100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",125.56,127.56,125.17,127.059998,2.73,2.2,4334300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":362,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",127.62,128.64999,123.7,124.33,-3.12,2470700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",130.98,131.97,128.28999,128.34,-2.25,-1.72,2354600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",130.92,132.17,129.41,130.59,0.75,0.58,1530100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",130.33,130.42,128.3,129.84,0.29,0.22,2288100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":798,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-11",131.45,131.69,127.47,129.55,-1.57,2016200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",135.39,135.87,131.57001,131.62,-3.86,-2.85,1991900,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",134.25,137.64,135.48,2.79,2.1,2308300,{"date":957,"open":958,"high":959,"low":841,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",136.41,136.69,132.69,-2.75,-2.03,1745100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",137.95,139,134.91,135.44,-2.93,-2.12,2201100,{"date":974,"open":636,"high":975,"low":976,"close":638,"change":395,"percent_change":542,"volume":977,"transactions":9,"vwap":638},"2026-06-04",141.089996,137.57001,2126400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",134.22,138.99001,133.64999,137.39999,2.35,1.74,2928200,{"date":988,"open":706,"high":989,"low":990,"close":991,"change":150,"percent_change":679,"volume":992,"transactions":9,"vwap":991},"2026-06-02",136.39999,132.13,135.050003,3021600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":711,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-01",133.5,137.059998,132.88,135.98,0.33,2677900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":106,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",136.25,137.69,133.24001,135.53,0.15,4986800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-28",133,139.35001,131.050003,135.38,19.54,16.87,6511900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-27",116,118.4,115.019997,115.84,0.76,0.66,2939100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-26",114.98,115.76,113.34,115.080002,0.12,0.1,2839200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1007,"volume":1043,"transactions":9,"vwap":1041},"2026-05-22",115.029999,116.36,113.68,114.96,0.17,2036500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":489,"volume":1051,"transactions":9,"vwap":1049},"2026-05-21",112.59,114.83,111.059998,114.79,1.01,2416800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-20",111.2,113.83,108.35,113.78,3.21,2.9,3018200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-19",112.010002,113.3,110.2,110.57,-1.54,-1.37,3142700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":66,"percent_change":852,"volume":1076,"transactions":9,"vwap":1075},"2026-05-18",111.94,113.59,110.81,112.11,1684900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",112.3,113.089996,111.44,111.7,-1.56,-1.38,1413400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":564,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-14",112.86,115.66,112.7,113.26,0.46,1503300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",112.83,114.73,111.96,112.74,-0.16,-0.14,2328800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",111.92,113.74,111.089996,112.9,1.44,1.29,1649600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-11",115.81,115.85,111.43,111.46,-4.16,-3.6,2179600,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",118.11,113.28,115.62,-3.03,-2.55,2688900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",117.62,119.58,117.5,118.65,0.96,0.82,2281400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":596,"percent_change":876,"volume":1144,"transactions":9,"vwap":1143},"2026-05-06",119.81,120.28,117.23,117.69,2734600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",115.39,119.31,114.28,117.53,5.35,4.77,3008300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":843,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-04",113.48,114.87,111.83,112.18,-2.04,1948800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-01",116.13,116.28,113.84,114.52,-1.03,-0.89,1272500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",111.81,115.98,111.33,115.55,4.25,3.82,2237000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",114.19,115.53,110.31,111.3,-3.57,-3.11,2110100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1157,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1157},"2026-04-28",116.23,116.64,114.099998,-0.75,-0.65,2079000,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1125,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1125},"2026-04-27",115.18,117.33,0.07,0.06,1467300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1176,"change":1209,"percent_change":131,"volume":1210,"transactions":9,"vwap":1176},"2026-04-24",114.57,116.51,114.21,1.13,1496100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",116.5,116.79,111.98,114.42,-6.05,-5.02,2620100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",122.87,123.3,120.34,120.47,-1.62,-1.33,1800900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1209,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-21",121.55,124.89,120.86,122.089996,0.93,1800100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":733,"percent_change":1194,"volume":1243,"transactions":9,"vwap":1242},"2026-04-20",121.07,121.32,120.11,120.96,1252200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",119.47,121.93,118.88,121.87,3.62,3.06,4012300,{"date":1254,"open":1255,"high":1256,"low":1131,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",120.029999,121.080002,118.25,-1.52,-1.27,1697800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-15",120.4,121.81,119.15,119.77,-0.62,-0.51,2035600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-14",118.040001,121.62,117.78,120.39,2.89,2.46,2676900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1133,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1133},"2026-04-13",114.94,117.75,114.67,2.44,2.12,1795600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":121,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-10",115.45,116.83,114.53,115.059998,-0.29,1033200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1147,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1147},"2026-04-09",115.97,116.25,113.64,-1.53,-1.31,1218700,{"date":1304,"open":1174,"high":1257,"low":1174,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",116.92,3.04,2.67,1384600,{"date":1310,"open":1311,"high":1312,"low":1108,"close":1313,"change":1314,"percent_change":553,"volume":1315,"transactions":9,"vwap":1313},"2026-04-07",113.94,114.55,113.88,-0.96,1625000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-06",115.14,115.68,113.019997,114.84,-0.64,-0.55,1153700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1136,"volume":1332,"transactions":9,"vwap":1330},"2026-04-02",113.91,117.32,112.99,115.48,0.94,1111900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":830,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-01",114.010002,115.72,113.85,114.54,0.49,1555300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",112.55,115.2,111.9,113.98,1.97,1.76,2469400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1063,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1063},"2026-03-30",111.56,112.97,111.07,1.77,1.61,1373500,{"date":1359,"open":1360,"high":1106,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-27",113.53,109.9,110.24,-3.24,-2.86,1269900,{"date":1367,"open":1368,"high":1167,"low":1369,"close":1156,"change":851,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1156},"2026-03-26",113.86,113.27,0.44,2561800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-25",115.89,116.4,111.74,112.98,-1.22,-1.07,1704500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":126,"volume":1388,"transactions":9,"vwap":1386},"2026-03-24",110.59,115.24,110.029999,114.2,2.18,2076900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-23",113.42,113.7,111.53,112.019997,0.72,0.65,1975900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1185,"change":885,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1185},"2026-03-20",111.57,112.53,110.18,-0.4,4402500,{"date":1406,"open":1407,"high":1046,"low":1408,"close":1409,"change":1410,"percent_change":929,"volume":1411,"transactions":9,"vwap":1409},"2026-03-19",110.67,110.49,111.75,0.25,2759000,{"date":1413,"open":1082,"high":1414,"low":1415,"close":1416,"change":552,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-18",112.42,110.33,111.5,-1.11,2404400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1136,"volume":1426,"transactions":9,"vwap":1424},"2026-03-17",112.94,114.9,112.65,112.75,0.92,2284100,{"date":1428,"open":1429,"high":1430,"low":1116,"close":1158,"change":1431,"percent_change":928,"volume":1432,"transactions":9,"vwap":1158},"2026-03-16",113.18,114.07,0.32,1462900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-13",113.17,113.65,111.019997,111.51,-0.12,-0.11,1720500,{"date":1443,"open":1444,"high":1182,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-12",113.51,110.89,111.63,-3.79,-3.28,2202800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":511,"percent_change":511,"volume":1456,"transactions":9,"vwap":1455},"2026-03-11",115.58,116.67,114.14,115.42,1547500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-10",115.51,117.040001,114.46,115.43,-1.21,-1.04,2340100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1192,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1192},"2026-03-09",113.93,116.71,113.32,1.57,1.36,3207800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-06",116.66,116.77,114.91,115.07,-3.04,-2.57,2517300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1123,"change":1488,"percent_change":822,"volume":1489,"transactions":9,"vwap":1123},"2026-03-05",118.9,120.29,117.099998,-2.43,2657400,{"date":1491,"open":1132,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-04",121.17,119.25,120.54,1.5,1.26,2806100,{"date":1499,"open":1192,"high":1500,"low":1501,"close":1502,"change":458,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-03",119.099998,115,119.040001,0.74,2770900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-02",118.85,119.4,117.61,118.17,-3.21,-2.64,3478000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":66,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-27",119.61,121.98,119.050003,121.38,0.34,4333600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-26",121.89,124.41,114.49,120.97,-3.75,-3.01,6096600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1431,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-25",125.51,125.59,123.44,124.72,0.26,2469300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":447,"percent_change":596,"volume":1545,"transactions":9,"vwap":1544},"2026-02-24",124.51,125.83,123.13,124.4,2729600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-23",121.83,124.26,121.68,124.2,1.3,1.06,2359400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":190,"volume":1562,"transactions":9,"vwap":1560},"2026-02-20",125.2,125.8,122.059998,122.9,-3.44,4242900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":617,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-19",126.010002,126.36,123.66,126.34,-0.47,1892900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":79,"volume":1578,"transactions":9,"vwap":1576},"2026-02-18",123.64,126.99,123.050003,126.94,3.07,1370400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":243,"percent_change":1067,"volume":1585,"transactions":9,"vwap":1584},"2026-02-17",125.87,125.91,122.99,123.87,2110500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1235,"percent_change":1503,"volume":1592,"transactions":9,"vwap":1591},"2026-02-13",125.6,127.77,125.019997,125.81,1527900,{"date":1594,"open":863,"high":863,"low":1595,"close":1596,"change":1597,"percent_change":902,"volume":1598,"transactions":9,"vwap":1596},"2026-02-12",120.99,124.88,-4.02,3440900,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":201,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-11",128.029999,129.56,127.14,128.89999,-0.08,2062400,{"date":1608,"open":908,"high":1609,"low":1610,"close":863,"change":1495,"percent_change":1611,"volume":1612,"transactions":9,"vwap":863},"2026-02-10",129.98,127.29,1.18,2124500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-09",127.79,128,125.68,127.5,-2.08,-1.61,2233500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":222,"volume":1629,"transactions":9,"vwap":1627},"2026-02-06",130.32001,131.42999,128.63,129.58,-0.06,1931000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-05",132.19,133.45,129.35001,129.64,-3.34,-2.51,1480100,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-04",132.31,134.87,132.98,0.84,0.64,1958400,{"date":1648,"open":941,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-03",137.85001,131.56,132.14,-3.25,-2.4,2462900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":941,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":941},"2026-02-02",132.63,135.57001,132.12,1.54,1.15,1487800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":920,"percent_change":1370,"volume":1669,"transactions":9,"vwap":1668},"2026-01-30",131.94,133.94,131.080002,133.85001,1808000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":617,"percent_change":885,"volume":1676,"transactions":9,"vwap":1675},"2026-01-29",132.75,133.31,129.63,133.27,1919100,{"date":1678,"open":1679,"high":1658,"low":1680,"close":1681,"change":1619,"percent_change":1300,"volume":1682,"transactions":9,"vwap":1681},"2026-01-28",135.39999,133.39999,133.87,1682600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":929,"volume":1690,"transactions":9,"vwap":1688},"2026-01-27",134.49001,137.089996,134.059998,135.95,0.3,1422500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":710,"percent_change":1370,"volume":1697,"transactions":9,"vwap":1696},"2026-01-26",134.72,136.96001,134.10001,135.64999,1551900,{"date":1699,"open":1700,"high":638,"low":1701,"close":991,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":991},"2026-01-23",138,133.96001,-3.58,-2.58,1811600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":856,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":856},"2026-01-22",139.3,141.19,138.42999,-1.14,-0.82,1453200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1059,"volume":1720,"transactions":9,"vwap":1718},"2026-01-21",136.22,140.47,136.020004,139.77,3.94,1988100,{"date":1722,"open":1700,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-20",138.77,134.63,135.83,-3.81,-2.73,3300700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1702,"volume":1736,"transactions":9,"vwap":1734},"2026-01-16",144.2,144.88,139.49001,139.64,-5.19,2603400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1194,"volume":1744,"transactions":9,"vwap":1742},"2026-01-15",146.59,146.89999,144.67999,144.83,-1.09,1675000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1403,"percent_change":657,"volume":1751,"transactions":9,"vwap":1750},"2026-01-14",146.41,148.37,145.52,145.92,1684100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":341,"volume":1759,"transactions":9,"vwap":1757},"2026-01-13",148.57001,150.10001,143.14,146.32001,-1.67,2593400,{"date":1761,"open":1762,"high":498,"low":1763,"close":1764,"change":1765,"percent_change":760,"volume":1766,"transactions":9,"vwap":1764},"2026-01-12",148.60001,146.91,147.99001,-0.53,1127900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":527,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":527},"2026-01-09",147.48,150.029999,147.14999,2.76,1.89,1818800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-08",146.74001,148.74001,145.37,145.75999,-2.05,-1.39,1728700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":382,"change":1789,"percent_change":876,"volume":1790,"transactions":9,"vwap":382},"2026-01-07",147.64,149.39,145.55,0.21,2279000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-06",142.17999,148.56,142.17,147.60001,4.67,3.27,2627700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-05",137.67,142.97,137.66,142.92999,4.98,3.61,2981500,{"date":1810,"open":1811,"high":966,"low":1812,"close":966,"change":575,"percent_change":1813,"volume":1814,"transactions":9,"vwap":966},"2026-01-02",136.24001,135.27,1.38,1650600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":191,"percent_change":341,"volume":1821,"transactions":9,"vwap":1820},"2025-12-31",137.61,137.97,136.039993,136.070007,950000,{"date":1823,"open":976,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-30",138.16,136.83,137.62,-0.31,-0.22,2423100,{"date":1831,"open":1832,"high":1833,"low":1826,"close":1834,"change":1835,"percent_change":121,"volume":1836,"transactions":9,"vwap":1834},"2025-12-29",138.39999,139.070007,137.92999,-0.46,1640800,{"date":1838,"open":1839,"high":856,"low":1840,"close":1841,"change":1201,"percent_change":72,"volume":1842,"transactions":9,"vwap":1841},"2025-12-26",138.5,137.87,138.39,739300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":116,"volume":1850,"transactions":9,"vwap":1848},"2025-12-24",138.35001,138.57001,137.77,138.32001,-0.04,509000,{"date":1852,"open":1853,"high":1854,"low":951,"close":1855,"change":1100,"percent_change":1439,"volume":1856,"transactions":9,"vwap":1855},"2025-12-23",138.17,138.92,138.36,1208700,{"date":1858,"open":1826,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1235,"volume":1863,"transactions":9,"vwap":1861},"2025-12-22",139.19,137.21001,138.52,1.28,2038300,{"date":1865,"open":1860,"high":1866,"low":1867,"close":1868,"change":1520,"percent_change":1410,"volume":1869,"transactions":9,"vwap":1868},"2025-12-19",138.27,136.42999,137.24001,4959100,{"date":1871,"open":1686,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":157,"volume":1876,"transactions":9,"vwap":1874},"2025-12-18",138.98,136.23,136.89999,0.24,2693900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":615,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":615},"2025-12-17",138.67,139.31,136.27,-2.53,-1.82,2242000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1859,"change":384,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1859},"2025-12-16",140.48,140.50999,138.039993,-1,1798800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1425,"percent_change":1025,"volume":1898,"transactions":9,"vwap":1897},"2025-12-15",141.82001,143.37,139.72,140.60001,2712100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-12",142.59,142.85001,139.14999,139.67999,-3.19,-2.23,1961800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":617,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-11",143.57001,143.88,142.14,142.87,-0.42,1226100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-10",141.50999,143.92999,141.059998,143.47,2.83,2.01,1864000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-09",142.3,142.77,140.22,140.64,-1.8,-1.26,2324500,{"date":1935,"open":1936,"high":1936,"low":1793,"close":1937,"change":1938,"percent_change":351,"volume":1939,"transactions":9,"vwap":1937},"2025-12-08",144.82001,142.44,-3.05,2195300,{"date":1941,"open":1942,"high":538,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-05",148.78999,144.75999,145.49001,-2.83,-1.91,2142100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-04",149.25999,149.8,144.22,148.32001,-0.94,-0.63,2865100,{"date":1958,"open":508,"high":1959,"low":1960,"close":1950,"change":711,"percent_change":1689,"volume":1961,"transactions":9,"vwap":1950},"2025-12-03",151.42999,149.10001,2163100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-02",150.96001,151.46001,148.75,148.81,-1.29,-0.86,1653000,{"date":1972,"open":1973,"high":1974,"low":507,"close":1755,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1755},"2025-12-01",152.53999,153.95,-3.4,-2.21,2043900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":140,"volume":1985,"transactions":9,"vwap":1983},"2025-11-28",154.11,154.56,153.22,153.5,-0.87,1531600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1945,"percent_change":1931,"volume":1992,"transactions":9,"vwap":1991},"2025-11-26",155.74001,158.12,154.020004,154.37,3294300,{"date":1994,"open":1995,"high":1996,"low":314,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-25",150.78,160.27,157.2,3.6,2.34,3698000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":984,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-24",151.89999,153.60001,150.47,1.55,3984500,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-21",144.47,151.75999,151.25,6.19,4.27,2469000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1025,"percent_change":1092,"volume":2022,"transactions":9,"vwap":2021},"2025-11-20",147.16,147.36,143.95,145.059998,1443700,{"date":2024,"open":1944,"high":1944,"low":2025,"close":2026,"change":830,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-19",142.75999,144.39999,0.39,1848300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":679,"percent_change":1569,"volume":2035,"transactions":9,"vwap":2034},"2025-11-18",143.24001,145.28999,140.24001,143.84,2330800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":937,"volume":2043,"transactions":9,"vwap":2041},"2025-11-17",146.37,147.039993,144.050003,144.52,-2.3,1445600,{"date":2045,"open":2046,"high":314,"low":2047,"close":2048,"change":521,"percent_change":222,"volume":2049,"transactions":9,"vwap":2048},"2025-11-14",145.32001,144.5,146.82001,1302600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-13",149.44,152.10001,146.52,146.89,-4.63,-3.06,1940700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":954,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-12",149.91,152.67,148.78,151.52,1.41,2064500,{"date":2068,"open":1763,"high":383,"low":2069,"close":2070,"change":1251,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-11",146.78,149.42,2.09,1218600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-10",146.92999,147.88,145.10001,146.36,-0.38,-0.26,1310500,{"date":2083,"open":2054,"high":2084,"low":2085,"close":1777,"change":1194,"percent_change":1268,"volume":2086,"transactions":9,"vwap":1777},"2025-11-07",147.12,144.58,1027200,{"date":2088,"open":2089,"high":2090,"low":2077,"close":2091,"change":1395,"percent_change":1339,"volume":2092,"transactions":9,"vwap":2091},"2025-11-06",145.78999,148.0099945,147.49001,1286000,{"date":2094,"open":2095,"high":2091,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-05",143.14999,142.46001,146.77,0.69,0.47,1664700,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":752,"percent_change":1135,"volume":2106,"transactions":9,"vwap":2105},"2025-11-04",143.5,148.71001,146.080002,2176600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1758,"percent_change":1710,"volume":2113,"transactions":9,"vwap":2112},"2025-11-03",145.070007,145.58,142.53,144.69,1785800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2078,"change":2119,"percent_change":2071,"volume":2120,"transactions":9,"vwap":2078},"2025-10-31",142.78,146.99001,142.60001,3,1487200,{"date":2122,"open":1805,"high":2123,"low":2124,"close":2125,"change":596,"percent_change":106,"volume":2126,"transactions":9,"vwap":2125},"2025-10-30",145.27,142.21001,143.36,1519600,{"date":2128,"open":1749,"high":2129,"low":1913,"close":2130,"change":2131,"percent_change":1883,"volume":2132,"transactions":9,"vwap":2130},"2025-10-29",146.050003,143.2,-2.65,1902500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-28",145.74001,147.27,144.63,145.85001,-0.74,-0.5,1470100,{"date":2143,"open":2144,"high":2145,"low":2054,"close":1739,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1739},"2025-10-27",148.28,148.64999,-1.44,-0.97,1187900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":490,"percent_change":2027,"volume":2155,"transactions":9,"vwap":2154},"2025-10-24",148.12,149.12,147.53,148.029999,1135500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":80,"volume":2163,"transactions":9,"vwap":2161},"2025-10-23",146.3,148.33,145.60001,147.46001,1.59,1210000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":38,"percent_change":276,"volume":2170,"transactions":9,"vwap":2169},"2025-10-22",145.28,147.74001,144.46001,145.87,1495400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":668,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-21",145.3,149.5,144.27,145.67999,1.87,1658400,{"date":2180,"open":2181,"high":2137,"low":2182,"close":2181,"change":2183,"percent_change":1024,"volume":2184,"transactions":9,"vwap":2181},"2025-10-20",143,142.27,1.08,1580500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1136,"percent_change":920,"volume":2191,"transactions":9,"vwap":2190},"2025-10-17",139.75999,142.24001,139.020004,141.92,1506500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-16",140.84,143.32001,140.25999,141.10001,1.45,1.04,2180200,{"date":2202,"open":2203,"high":1929,"low":2204,"close":2205,"change":1356,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-15",138.67999,137.35001,139.64999,1.17,1692500,{"date":2209,"open":1881,"high":2210,"low":2211,"close":1889,"change":658,"percent_change":1101,"volume":2212,"transactions":9,"vwap":1889},"2025-10-14",139.92,135.53999,1142100,{"date":2214,"open":1649,"high":2215,"low":2216,"close":2217,"change":1356,"percent_change":1611,"volume":2218,"transactions":9,"vwap":2217},"2025-10-13",139.84,136.75999,138.23,1481500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-10",139.66,140.57001,136.28999,136.62,-3.49,-2.49,1968200,{"date":2229,"open":602,"high":2230,"low":2231,"close":613,"change":94,"percent_change":2140,"volume":2232,"transactions":9,"vwap":613},"2025-10-09",140.94,138.48,1149900,{"date":2234,"open":2235,"high":1937,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-08",140.36,138.97,140.81,2.25,1.62,1698700,{"date":2242,"open":2243,"high":2182,"low":2244,"close":2245,"change":1938,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-07",141.86,138.44,138.56,-2.15,1444600,{"date":2249,"open":1918,"high":2250,"low":2251,"close":2252,"change":116,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-06",141.94,139.89999,141.61,-0.02,1538400,{"date":2256,"open":967,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1285,"volume":2261,"transactions":9,"vwap":2259},"2025-10-03",143.089996,138.85001,141.64,2.94,2346000,{"date":2263,"open":2264,"high":1930,"low":1874,"close":2265,"change":1033,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-02",137.55,138.7,0.09,2228800,{"date":2269,"open":909,"high":1872,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-01",128.19,138.58,10.23,7.97,4333300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-30",123.42,128.39,123.010002,128.35001,4.6,3.72,2417900,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":928,"volume":2291,"transactions":9,"vwap":2289},"2025-09-29",123.76,124.23,122.57,123.75,0.36,1486100,{"date":2293,"open":2294,"high":2295,"low":1231,"close":2296,"change":1495,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-26",122.050003,124.050003,123.39,1.23,1167100,{"date":2300,"open":1567,"high":1567,"low":2301,"close":1524,"change":2226,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1524},"2025-09-25",120.78,-2,1411800,{"date":2305,"open":891,"high":2306,"low":2307,"close":2308,"change":1083,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-24",125.96,124.080002,124.38,-1.24,1239900,{"date":2312,"open":2313,"high":1574,"low":2314,"close":2315,"change":2316,"percent_change":1827,"volume":2317,"transactions":9,"vwap":2315},"2025-09-23",126.17,125.9,125.94,-0.39,1281500,{"date":2319,"open":2320,"high":2321,"low":891,"close":2322,"change":2323,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-22",125.5,126.62,126.33,0.01,976700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-19",128.28,128.55,126.019997,126.32,-1.3,-1.02,2844300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":898,"change":2339,"percent_change":542,"volume":2340,"transactions":9,"vwap":898},"2025-09-18",127.76,128.53999,126.76,0.9,1513200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1569,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-17",127.72,130.080002,126.38,126.72,-0.37,1921700,{"date":2350,"open":2351,"high":2352,"low":1590,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-16",125.63,127.58,127.19,1.56,1.24,1721100,{"date":2358,"open":2359,"high":2360,"low":900,"close":2351,"change":2361,"percent_change":669,"volume":2362,"transactions":9,"vwap":2351},"2025-09-15",123.99,126.41,2.39,2084900,{"date":2364,"open":2365,"high":2366,"low":1543,"close":2367,"change":2225,"percent_change":961,"volume":2368,"transactions":9,"vwap":2367},"2025-09-12",126.45,126.53,123.24,1250800,{"date":2370,"open":1533,"high":2371,"low":2372,"close":2373,"change":436,"percent_change":954,"volume":2374,"transactions":9,"vwap":2373},"2025-09-11",127.050003,124.87,126.73,1474100,{"date":2376,"open":2377,"high":2346,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-10",125.92,124.010002,124.12,-2.13,-1.69,1669500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-09",128.10001,128.25999,125.85,126.25,-1.88,-1.47,1470300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1267,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-08",127.48,128.42,126.28,128.13,-0.48,2136200,{"date":2401,"open":2402,"high":2403,"low":2278,"close":2404,"change":2405,"percent_change":1789,"volume":2406,"transactions":9,"vwap":2404},"2025-09-05",128.72,131,128.75,0.27,1633200,{"date":2408,"open":719,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":721,"volume":2413,"transactions":9,"vwap":2411},"2025-09-04",128.83,123.8,128.48,3.26,2715400,{"date":2415,"open":2416,"high":1542,"low":2417,"close":2418,"change":2323,"percent_change":2323,"volume":2419,"transactions":9,"vwap":2418},"2025-09-03",124.96,123.72,125.22,2497300,{"date":2421,"open":1596,"high":2422,"low":2423,"close":2424,"change":885,"percent_change":760,"volume":2425,"transactions":9,"vwap":2424},"2025-09-02",125.52,121.8,125.21,2412700,{"date":2427,"open":719,"high":2428,"low":2429,"close":2430,"change":782,"percent_change":830,"volume":2431,"transactions":9,"vwap":2430},"2025-08-29",126.3,124.11,125.66,1781200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2416,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2416},"2025-08-28",118.8,125.42,118.2,6.27,5.28,3886400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2027,"percent_change":999,"volume":2446,"transactions":9,"vwap":2445},"2025-08-27",118.5,119.2,117.51,118.69,1698600,{"date":2448,"open":2449,"high":2450,"low":1123,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-26",119.23,119.63,118.3,-0.85,-0.71,1898200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":1265,"change":2460,"percent_change":1160,"volume":2461,"transactions":9,"vwap":1265},"2025-08-25",121.5,121.69,118.48,-2.48,1482500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1178,"volume":2469,"transactions":9,"vwap":2467},"2025-08-22",118.27,122.41,117.47,121.63,4.48,1291000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-21",118.49,118.7,117.029999,117.15,-1.96,-1.65,744700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1890,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-20",119.87,120.46,118.28,119.11,-0.83,1431900,{"date":2488,"open":2442,"high":2489,"low":2490,"close":1241,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1241},"2025-08-19",120.59,118.15,1.96,1.66,1313500,{"date":2495,"open":2496,"high":2497,"low":2490,"close":2490,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2490},"2025-08-18",119.12,119.6,-1.05,-0.88,1021100,{"date":2502,"open":1516,"high":2503,"low":2472,"close":2443,"change":999,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2443},"2025-08-15",119.96,0.28,1238500,{"date":2507,"open":2449,"high":2508,"low":2490,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-14",119.41,118.87,-1.42,-1.18,926300,{"date":2514,"open":2515,"high":1263,"low":2516,"close":1486,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1486},"2025-08-13",118.059998,117.86,2.97,2.53,983500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":1328,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1328},"2025-08-12",114.51,117.37,114.4,3.19,2.8,917400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":532,"percent_change":618,"volume":2534,"transactions":9,"vwap":2533},"2025-08-11",115.040001,115.67,113.73,114.13,1082300,{"date":2536,"open":2537,"high":1501,"low":2538,"close":2539,"change":1645,"percent_change":830,"volume":2540,"transactions":9,"vwap":2539},"2025-08-08",114.31,113.39,114.62,1129700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":1346,"change":919,"percent_change":1025,"volume":2546,"transactions":9,"vwap":1346},"2025-08-07",114.5,114.92,113.16,1157400,{"date":2548,"open":1032,"high":1032,"low":2549,"close":2550,"change":2551,"percent_change":2146,"volume":2552,"transactions":9,"vwap":2550},"2025-08-06",112.56,113.23,-1.66,1058700,{"date":2554,"open":2555,"high":1462,"low":2556,"close":2557,"change":72,"percent_change":53,"volume":2558,"transactions":9,"vwap":2557},"2025-08-05",114.81,114.25,114.89,1271000,{"date":2560,"open":1435,"high":1038,"low":1063,"close":1321,"change":457,"percent_change":1611,"volume":2561,"transactions":9,"vwap":1321},"2025-08-04",1343200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1301,"percent_change":1710,"volume":2568,"transactions":9,"vwap":2567},"2025-08-01",113.45,114.32,111.19,113.5,1888600,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2555,"change":1363,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2555},"2025-07-31",116.57,118.34,114.47,-2.74,2339500,{"date":2577,"open":2578,"high":2482,"low":1142,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-07-30",120.24,118.050003,-1.79,-1.49,979100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1689,"percent_change":1410,"volume":2589,"transactions":9,"vwap":2588},"2025-07-29",119.75,120.51,118.86,119.84,1212200,{"date":2591,"open":2508,"high":2592,"low":2593,"close":2594,"change":1322,"percent_change":1765,"volume":2595,"transactions":9,"vwap":2594},"2025-07-28",120.77,118.72,119.54,1679100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1101,"volume":2603,"transactions":9,"vwap":2601},"2025-07-25",120.5,121.010002,119.019997,120.18,-0.17,1972700,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":373,"percent_change":1503,"volume":2609,"transactions":9,"vwap":2608},"2025-07-24",119.43,122.75,120.35,1602800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":1246,"change":585,"percent_change":2615,"volume":2616,"transactions":9,"vwap":1246},"2025-07-23",119.38,120.79,117.48,2.82,1939700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-07-22",112.85,117.050003,112.14,116.19,4.15,3.7,1692000,{"date":2627,"open":2550,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-21",113.66,110.75,112.040001,-1.95,-1.71,2060800,{"date":2635,"open":2636,"high":2637,"low":1360,"close":2638,"change":2639,"percent_change":1160,"volume":2640,"transactions":9,"vwap":2638},"2025-07-18",116.82,117.2,113.99,-2.37,1521800,{"date":2642,"open":1193,"high":2571,"low":2643,"close":1039,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1039},"2025-07-17",113.25,2.93,2.58,1552900,{"date":2648,"open":2649,"high":1461,"low":2650,"close":2651,"change":1339,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-16",113.46,111.86,113.43,0.43,2248800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":1421,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":1421},"2025-07-15",118,119.76,111.93,-7.14,-5.95,3950600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-14",121.84,121.86,119.27,120.080002,-3.2,-2.6,2028700,{"date":2672,"open":2673,"high":1567,"low":2674,"close":2675,"change":1169,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-11",122.93,122.34,123.28,-0.72,1383000,{"date":2679,"open":2467,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-10",126.44,120.94,124.17,2.87,2.37,2269500,{"date":2687,"open":2688,"high":2689,"low":1485,"close":2690,"change":928,"percent_change":1875,"volume":2691,"transactions":9,"vwap":2690},"2025-07-09",121.4,122.35,121.3,1806700,{"date":2693,"open":1132,"high":2694,"low":2695,"close":2599,"change":1348,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2599},"2025-07-08",123.11,119.28,1.48,1917000,{"date":2699,"open":1263,"high":2700,"low":2701,"close":1493,"change":2380,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1493},"2025-07-07",120.75,118.099998,-1.75,1459900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":1519,"change":1395,"percent_change":710,"volume":2709,"transactions":9,"vwap":1519},"2025-07-03",121,121.75,120.67,945000,{"date":2711,"open":2706,"high":2712,"low":2713,"close":2714,"change":1789,"percent_change":1042,"volume":2715,"transactions":9,"vwap":2714},"2025-07-02",121.59,119.46,120.66,1467100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1284,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-01",117.44,123.16,116.84,120.45,2.07,1935700,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":244,"percent_change":2147,"volume":2730,"transactions":9,"vwap":2729},"2025-06-30",119.19,119.66,117.45,118.010002,1602400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":640,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-06-27",120,120.21,118.18,119.17,-0.21,1734700,{"date":2740,"open":2741,"high":1494,"low":1272,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-26",119.18,119.42,0.8,0.67,1488000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-25",117.11,119.78,116.97,118.62,0.98,0.83,1690000,{"date":2756,"open":1200,"high":2656,"low":2571,"close":2757,"change":2758,"percent_change":1552,"volume":2759,"transactions":9,"vwap":2757},"2025-06-24",117.64,1.51,1945300,{"date":2761,"open":2762,"high":1191,"low":1392,"close":1164,"change":490,"percent_change":1339,"volume":2763,"transactions":9,"vwap":1164},"2025-06-23",114.95,1448400,{"date":2765,"open":2766,"high":2767,"low":1032,"close":2768,"change":53,"percent_change":166,"volume":2769,"transactions":9,"vwap":2768},"2025-06-20",116.17,116.86,115.56,3043900,{"date":2771,"open":2772,"high":2773,"low":1283,"close":2774,"change":884,"percent_change":532,"volume":2775,"transactions":9,"vwap":2774},"2025-06-18",116.089996,116.88,115.52,1560300,{"date":2777,"open":1133,"high":2778,"low":2779,"close":2772,"change":970,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2772},"2025-06-17",118.47,115.82,-2.46,1577100,{"date":2783,"open":1143,"high":2784,"low":2785,"close":2600,"change":669,"percent_change":2492,"volume":2786,"transactions":9,"vwap":2600},"2025-06-16",119.34,115.57,1402800,{"date":2788,"open":2789,"high":1485,"low":2790,"close":2791,"change":2792,"percent_change":1067,"volume":2793,"transactions":9,"vwap":2791},"2025-06-13",116.68,116.45,117.080002,-1.83,1652000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":87,"percent_change":679,"volume":2800,"transactions":9,"vwap":2799},"2025-06-12",118.98,120.050003,118.53,118.91,1361500,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-11",120.76,122.83,119.67,119.72,-0.8,-0.66,2752400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-10",117.9,121.16,117.13,120.52,3.78,3.24,3499500,{"date":2820,"open":2821,"high":2778,"low":2822,"close":2823,"change":1331,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-09",116.61,115.77,116.74,0.81,2147800,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-06",115.41,116.019997,114.78,115.8,1.86,1.63,1556400,{"date":2836,"open":1455,"high":2837,"low":1299,"close":1311,"change":1890,"percent_change":1984,"volume":2838,"transactions":9,"vwap":1311},"2025-06-05",115.5,1875900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":1281,"change":1387,"percent_change":2844,"volume":2845,"transactions":9,"vwap":1281},"2025-06-04",113.36,115.29,112.89,1.93,2692800,{"date":2847,"open":1445,"high":1329,"low":2848,"close":2849,"change":2850,"percent_change":1660,"volume":2851,"transactions":9,"vwap":2849},"2025-06-03",109.75,112.76,1.71,1491200,{"date":2853,"open":2854,"high":2855,"low":1385,"close":2856,"change":1984,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-02",111.14,111.41,111.050003,-0.78,1757000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":1105,"change":2864,"percent_change":732,"volume":2865,"transactions":9,"vwap":1105},"2025-05-30",112.029999,112.91,110.79,-1.36,4753600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":1124,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":1124},"2025-05-29",116.95,116.99,113,2.4,2.16,3837400,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2079,"percent_change":639,"volume":2880,"transactions":9,"vwap":2879},"2025-05-28",110.83,111.58,110.14,110.88,2733100,{"date":2882,"open":2629,"high":2883,"low":2884,"close":2885,"change":893,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-27",111.77,109.97,111.26,2.52,2103900,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2498,"volume":2895,"transactions":9,"vwap":2893},"2025-05-23",107.78,109.059998,107.07,108.53,-1.15,1691000,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":563,"percent_change":542,"volume":2902,"transactions":9,"vwap":2901},"2025-05-22",108.36,110.19,107.97,109.68,2379800,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-21",112,112.61,108.7,108.91,-4.57,-4.03,2859800,{"date":2913,"open":2564,"high":1454,"low":2914,"close":1156,"change":53,"percent_change":53,"volume":2915,"transactions":9,"vwap":1156},"2025-05-20",112.66,2245800,{"date":2917,"open":2918,"high":2919,"low":2861,"close":2920,"change":121,"percent_change":1293,"volume":2921,"transactions":9,"vwap":2920},"2025-05-19",112.5,113.47,113.44,2086300,{"date":2923,"open":2924,"high":1055,"low":2925,"close":2926,"change":607,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-16",112.28,110.82,113.77,1.22,1812000,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2932,"change":373,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-15",111.28,112.4,108.93,0.79,1873900,{"date":2937,"open":2762,"high":2837,"low":2931,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-05-14",111.52,-3.9,-3.38,2563400,{"date":2943,"open":1462,"high":2773,"low":2944,"close":1455,"change":318,"percent_change":1440,"volume":2945,"transactions":9,"vwap":1455},"2025-05-13",114.82,2845300,{"date":2947,"open":1074,"high":2948,"low":2949,"close":1176,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":1176},"2025-05-12",115.71,110.45,8.62,8.06,2873100,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":340,"volume":2960,"transactions":9,"vwap":2958},"2025-05-09",108.96,109.86,106.79,106.93,-1.77,1369500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2907,"change":1611,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2907},"2025-05-08",108,110.65,106.55,1.1,2093300,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":298,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-07",106.69,107.6,104.79,107.52,2.17,2143700,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-06",107.25,108.21,104.36,105.24,-3.13,-2.89,1960600,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2080,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-05",108.099998,109.25,107.46,108.37,-0.24,1385500,{"date":2994,"open":2995,"high":1415,"low":2996,"close":2997,"change":2974,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-02",109.24,107.45,108.63,2.04,1213100,{"date":3001,"open":2978,"high":3002,"low":3003,"close":3004,"change":1710,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-01",108.23,104.099998,106.46,-1.06,1523100,{"date":3008,"open":3009,"high":3010,"low":3011,"close":2971,"change":876,"percent_change":276,"volume":3012,"transactions":9,"vwap":2971},"2025-04-30",106.96,107.95,105.45,1452200,{"date":3014,"open":3015,"high":3016,"low":3017,"close":2989,"change":374,"percent_change":3018,"volume":3019,"transactions":9,"vwap":2989},"2025-04-29",106.9,108.019997,105.78,0.55,1201800,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":374,"percent_change":830,"volume":3026,"transactions":9,"vwap":3025},"2025-04-28",107.35,108.56,105.39,106.87,1689700,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":2139,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-04-25",105.87,106.43,104.35,106.28,-0.69,1120600,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-04-24",105.42,107.080002,103.16,107.019997,2.02,1.92,1989400,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-04-23",106.67,109.62,104.75,105,2.19,2.13,2236200,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-04-22",102,103.94,101.2,102.81,2.55,2.54,2321500,{"date":182,"open":3063,"high":3064,"low":178,"close":3065,"change":649,"percent_change":1083,"volume":3066,"transactions":9,"vwap":3065},101.85,102.040001,100.26,2321800]