[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AER":3,"homepage-market-summary":29,"stock-historical-AER":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AER","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Aercap Holdings N.V.","NYSE",null,"Common Stock","AerCap Holdings NV is an aircraft leasing company. Its activities include leasing, financing, sales, and management of commercial aircraft and engines. It also provides aircraft asset management and corporate services to securitization vehicles, joint ventures, and other third parties. It has one business segment: leasing, financing, sales, and management of commercial flight equipment (Commercial Flight Equipment Segment). Through its subsidiary, the group also provides engine leasing, certified aircraft engines, airframes, and engine parts. Its geographical segments include China, the United States, and Other countries.","668",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},143.93,142.71,144.02,141.595,143.52,0.41,0.29,950715.47126,16961,143.2441,158.805,1.83,1094036.2504578533,90.5,4995,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":19,"is_up":38,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"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":67,"name":68,"price":69,"change":70,"pct_change":45,"is_up":38,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":38,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"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",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},93.28,1309060,477807071.036977,52.31,"2025-04-21",[181,182,192,203,212,223,234,245,255,266,277,288,299,310,321,332,343,354,365,376,387,396,407,418,429,439,450,461,471,482,491,500,511,522,533,543,553,563,573,584,594,602,612,622,633,644,655,666,675,685,696,707,717,725,734,743,751,760,768,776,785,792,800,808,816,824,832,838,845,853,860,868,877,885,893,901,909,917,925,934,942,951,959,967,976,985,992,1000,1009,1017,1026,1034,1043,1052,1061,1070,1078,1084,1091,1099,1107,1116,1123,1132,1140,1149,1157,1165,1172,1179,1187,1195,1203,1211,1220,1227,1235,1242,1249,1256,1265,1272,1279,1287,1295,1303,1310,1318,1326,1334,1341,1350,1359,1368,1377,1384,1392,1398,1405,1413,1420,1428,1437,1442,1450,1457,1464,1472,1480,1486,1494,1499,1508,1516,1523,1530,1538,1545,1553,1562,1567,1575,1582,1591,1598,1604,1608,1615,1623,1628,1635,1641,1648,1656,1661,1666,1674,1682,1689,1696,1703,1710,1718,1727,1733,1739,1747,1754,1760,1768,1775,1780,1786,1790,1796,1803,1810,1816,1821,1828,1834,1840,1846,1852,1857,1864,1870,1877,1884,1893,1901,1907,1913,1921,1929,1937,1946,1953,1959,1965,1971,1978,1986,1994,2001,2009,2017,2023,2030,2037,2046,2052,2060,2068,2073,2080,2089,2097,2105,2113,2120,2127,2135,2143,2151,2158,2165,2172,2180,2188,2195,2202,2209,2216,2223,2229,2237,2244,2251,2258,2264,2271,2278,2284,2291,2299,2307,2312,2319,2326,2332,2339,2346,2354,2360,2366,2372,2381,2388,2396,2405,2412,2418,2426,2433,2439,2447,2455,2462,2469,2478,2484,2492,2499,2506,2514,2522,2529,2536,2543,2550,2557,2565,2573,2581,2589,2595,2603,2610,2616,2623,2630,2637,2644,2650,2657,2663,2670,2676,2681,2688,2695,2703,2711,2716,2721,2727,2734,2740,2746,2753,2760,2766,2770,2774,2778,2786,2790,2796,2801,2808,2816,2821,2828,2835,2841,2847,2853,2858,2866,2872,2878,2882,2890,2897,2904,2912,2919,2925,2932,2939,2947,2955,2963,2970],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",145.12,145.525,143.44,-1.58,-1.09,1641547.04772,20203,144.0283,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",145.34,146.82,144.06,145.1,-1.41,-0.96,1220772.868019,17757,145.0088,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":84,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",148.18,145.21,146.51,-1.81,1146511.552859,14974,146.2839,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",146.87,149.92,146.16,149.21,3.79,2.61,1083436.136169,18153,148.5331,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",143.81,145.48,143.1501,145.42,0.66,0.46,1632113.725425,13993,144.9733,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",143.53,145.8299,142.88,144.76,0.54,0.37,830917.83994,15759,144.869,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",145.37,142.69,144.22,1.22,0.85,808275.24713,15346,143.7757,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",143.24,144.39,142.46,143,1.36,0.96,1228615.610581,13467,143.1407,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",141.93,142.845,140.9,141.64,-1.69,-1.18,1233403.315215,14881,141.6588,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",144.19,144.55,142.13,143.33,1.12,0.79,1066773.416801,18051,143.1368,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",139.73,143.4,139,142.21,3.89,2.81,1259311.98661,20486,141.7338,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",139.64,140.005,136.77,138.32,-1.1,-0.79,1472751.249559,22597,138.06,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",139.85,140.4,138.705,139.42,-2.08,-1.47,1213599.95965,18499,139.3302,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",142.17,143.07,141.25,141.5,1.07,0.76,1238309.424183,14616,141.8049,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",140.09,141.89,139.91,140.43,-0.57,-0.4,719083.978401,12680,140.5032,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",142.54,143.17,140.845,141,-2.54,-1.77,1061246.281353,17309,141.4666,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",145.56,146.13,143.35,143.54,-1.86,-1.28,1102851.764072,16890,144.3496,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",145.88,146.385,144.6,145.4,-1.08,-0.74,863105.489008,13628,145.3572,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",145.73,146.975,144.12,146.48,1.56,1.08,1097716.155314,15630,145.9399,{"date":388,"open":389,"high":390,"low":196,"close":391,"change":328,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",144.69,146.44,144.92,0.53,1229985.023324,21857,144.9811,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",146.14,146.522617,142.9301,144.16,-1.78,-1.22,1349685.499164,19271,144.6281,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",147,147.235,145.31,145.94,-1.55,-1.05,1646550.179295,16833,145.9817,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",148.12,149.5,146.41,147.49,-0.48,-0.32,838390.074786,16659,147.3365,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":360,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",147.83,148.91,145.8,147.97,-1.24,1013601.272701,20254,147.4359,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",147.7,149.85,147.47,149.83,2.39,1.62,956424.528852,16444,149.16,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",148,148.6594,146.72,147.44,-0.12,-0.08,921386.86777,16333,147.625,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",146.27,148.29,147.56,1.27,0.87,776163.397153,16183,147.6263,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",148.25,148.525,145.185,146.29,-0.5,-0.34,1307754.511249,17735,146.1751,{"date":483,"open":484,"high":485,"low":454,"close":486,"change":198,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",147.6,149.28,146.79,-0.95,1202008.788896,19775,147.7533,{"date":492,"open":493,"high":494,"low":452,"close":495,"change":496,"percent_change":487,"volume":497,"transactions":498,"vwap":499},"2026-08-19",150.59,151.635,148.2,-1.42,860737.298193,17861,148.9317,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",150.77,151.67,149.59,149.62,-0.83,-0.55,607208.518872,15781,150.3447,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",152.12,152.8199,150.25,150.45,-2,-1.31,1222781.636735,15208,151.8104,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",149.19,152.47,147.095,152.45,3.26,2.19,689590.01673,17449,151.6529,{"date":534,"open":535,"high":536,"low":537,"close":524,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",151.33,152.115,148.48,-1.06,-0.71,952531.22447,17526,149.3314,{"date":544,"open":545,"high":546,"low":547,"close":515,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",149.43,151.16,149.31,0.94,0.63,678377.23825,16027,150.459,{"date":554,"open":555,"high":556,"low":557,"close":547,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",150.11,152.2199,149.2,-0.27,-0.18,686288.359029,13899,150.0698,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":198,"volume":570,"transactions":571,"vwap":572},"2026-08-10",150.92,152.68,149.3625,149.58,-2.14,1034678.267797,18318,150.131,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",155.55,156.585,151.48,151.72,-3.52,-2.27,905755.529514,16790,152.4095,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":104,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",155.01,156.36,154.015,155.24,0.07,928071.995098,17502,155.0984,{"date":595,"open":596,"high":24,"low":597,"close":598,"change":70,"percent_change":164,"volume":599,"transactions":600,"vwap":601},"2026-08-05",156.63,154.77,155.13,944030.804823,17573,156.0679,{"date":603,"open":597,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",155.57,153.81,155.08,1.43,0.93,942735.936964,17778,154.9422,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",151.87,154.5,153.65,2.75,1.82,1739925.930649,16850,153.6222,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",151.12,154.545,150.1,150.9,-1.97,-1.29,1178734.352586,22257,151.4408,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",153.01,154.3,149.67,152.87,4.24,2.85,1704701.559848,23339,152.4016,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",155,156.33,147.68,148.63,-5.46,-3.54,1751840.185105,29082,150.458,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",150.54,154.73,149.24,154.09,2.69,1.78,1077218.487884,18876,153.1137,{"date":667,"open":668,"high":669,"low":502,"close":670,"change":671,"percent_change":590,"volume":672,"transactions":673,"vwap":674},"2026-07-27",152.65,153.67,151.4,0.1,1095180.861201,21366,151.651,{"date":676,"open":677,"high":678,"low":495,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",148.84,152.51,151.3,2.73,1.84,823992.615115,16088,151.5388,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",148.58,149.38,147.71,148.57,-2.04,-1.35,1492354.815434,21910,148.3927,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",151.2,153.2205,150.33,150.61,-1.17,-0.77,792420.830999,13942,151.1243,{"date":708,"open":709,"high":710,"low":443,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",149.97,151.98,151.78,3.45,2.33,790655.167861,15458,151.294,{"date":718,"open":719,"high":720,"low":465,"close":721,"change":261,"percent_change":608,"volume":722,"transactions":723,"vwap":724},"2026-07-20",149,151.69,148.33,836250.741361,14655,148.6995,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",144.95,147.28,144.070007,146.97,-0.19,-0.13,656200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",147.46001,148.3,145.35001,147.16,-0.63,-0.43,767800,{"date":744,"open":739,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",148.36,145.63,147.78999,1.04,0.71,713300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",150.7,152.22,146.71001,146.75,-2.39,-1.6,786500,{"date":761,"open":762,"high":763,"low":473,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-13",148.69,150.78999,149.14,-0.73,-0.49,708200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":703,"volume":775,"transactions":9,"vwap":773},"2026-07-10",150.75,151.10001,149.080002,149.87,-1.16,618700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",151.080002,152.72,150.37,151.029999,2.1,1.41,1013800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":569,"percent_change":496,"volume":791,"transactions":9,"vwap":790},"2026-07-08",148.75999,150.55,147.53999,148.92999,1087400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":413,"volume":799,"transactions":9,"vwap":797},"2026-07-07",155.31,155.99001,149.24001,151.070007,-2.38,1278000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":218,"volume":807,"transactions":9,"vwap":805},"2026-07-06",148.17,153.96001,146.89999,153.45,5.61,1189000,{"date":809,"open":810,"high":811,"low":238,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",144.75,148.14,147.84,5.92,4.17,1556900,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",144.99001,145.82001,141.92,-3.86,-2.65,1499100,{"date":825,"open":826,"high":788,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",148.96001,145.39,145.78,-1.76,-1.19,908100,{"date":833,"open":834,"high":787,"low":828,"close":789,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":789},"2026-06-29",147.66,-1.27,-0.85,1620000,{"date":839,"open":555,"high":753,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",147.8,148.81,-1.3,-0.87,1280300,{"date":846,"open":847,"high":848,"low":849,"close":555,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":555},"2026-06-25",148.89999,151.47,148.35001,2.22,1.5,1167800,{"date":854,"open":804,"high":855,"low":818,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",149.64,147.89,1.48,1.01,1601400,{"date":861,"open":862,"high":863,"low":864,"close":422,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":422},"2026-06-23",145.38,147.41,140.17999,-0.44,-0.3,885400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",144.98,147.37,143.39999,146.85001,1.79,1.23,1161500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":548,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-18",145.72,146.84,144.56,145.059998,0.65,1193900,{"date":886,"open":887,"high":888,"low":889,"close":380,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":380},"2026-06-17",143.75999,145.75999,142.39999,1.14,0.8,1451300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":99,"volume":900,"transactions":9,"vwap":898},"2026-06-16",143.039993,143.94,142.35001,142.98,1.49,1263900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":899,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",142.77,145.32001,141.38,141.49001,1.06,1478500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":782,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-12",139.37,141.19,138.050003,140,1.52,889400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":782,"volume":924,"transactions":9,"vwap":922},"2026-06-11",135.67,138.5,134.58,137.89999,2.83,1239900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",138.11,138.58,133.32001,135.070007,-3.95,-2.84,1570600,{"date":935,"open":936,"high":937,"low":919,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",137.75999,139.5,139.020004,3.31,2.44,1493900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-08",136.39,138,135.49001,135.71001,-1.23,-0.9,837500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":241,"volume":958,"transactions":9,"vwap":956},"2026-06-05",135.7,137.36,135.42999,136.94,0.5,820700,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",135.10001,137.059998,136.44,1.94,1.44,1418100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-03",132.88,135.5,132.2,134.5,0.45,0.34,1555200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",135.82001,137.47,133.63,134.050003,-2.61,-1.91,1045000,{"date":986,"open":303,"high":987,"low":946,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",138.13,136.66,-2.73,-1.96,915300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":19,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-29",139.17999,140.64999,138.53999,139.39,0.3,2992300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",140.36,141.42,138.67999,138.98,-2.82,-1.99,1520300,{"date":1010,"open":1011,"high":346,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-27",140.75999,140.39999,141.8,1.61,1.15,1337400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",140.2,141.46001,139.36,140.19,1.57,1.13,1132000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":487,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-22",139.84,140.55,138.39,138.62,-0.68,819200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",138.61,140.50999,137.080002,139.57001,0.12,0.09,1527800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",138.029999,140.85001,136.71001,139.45,3.42,2.51,1196400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",138.69,139.25,135.28,136.029999,-3.76,-2.69,1188500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",141.75999,142.67,139.59,139.78999,0.02,0.01,1759800,{"date":1071,"open":1072,"high":1073,"low":1030,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",140.96001,141.14999,139.77,-2.3,-1.62,1482100,{"date":1079,"open":1080,"high":1081,"low":271,"close":1082,"change":85,"percent_change":338,"volume":1083,"transactions":9,"vwap":1082},"2026-05-14",142.59,145.020004,142.070007,1072800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":238,"change":1089,"percent_change":774,"volume":1090,"transactions":9,"vwap":238},"2026-05-13",144.74001,145.17,142.83,-1.68,871100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":881,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":881},"2026-05-12",146.3,146.92999,143.070007,-1.66,-1.14,966500,{"date":1100,"open":1101,"high":1102,"low":378,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",148.41,150.32001,146.22,-3.78,-2.52,1313700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",149.99001,152.52,149.34,150,1.51,1.02,1921600,{"date":1117,"open":444,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":272,"volume":1122,"transactions":9,"vwap":1120},"2026-05-07",151,148.020004,148.49001,-2.56,1701700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",147.25999,151.56,146.61,151.050003,6.43,4.45,2119500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-05",139.38,145,144.62,6.89,5,1279600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",140.31,141.029999,136.32001,137.73,-3.21,-2.28,1844400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":835,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-01",141.91,143.66,139.34,140.94,-0.89,1219300,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-30",139.11,142.78,142.21001,4.1,2.97,1434300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":927,"change":1170,"percent_change":749,"volume":1171,"transactions":9,"vwap":927},"2026-04-29",138.12,139.97,134.11,0.98,1919600,{"date":1173,"open":928,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":305,"volume":1178,"transactions":9,"vwap":1176},"2026-04-28",139.67,135.66,137.13,-1.52,1358800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":19,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",138.19,141.089996,137.84,138.64999,0.57,1299000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":765,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",138.35001,140.039993,137.31,138.080002,-1.02,1426200,{"date":1196,"open":1197,"high":1174,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",138.59,137.45,139.10001,0.83,0.6,945700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":272,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",142.44,142.60001,137.33,138.27,-2.37,1295900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",146.11,146.46001,139.41,140.64,-5.81,-3.97,1251500,{"date":1221,"open":756,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1032,"volume":1226,"transactions":9,"vwap":1224},"2026-04-20",147.28999,145.5,146.45,-1,989600,{"date":1228,"open":1229,"high":637,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",144.60001,143.99001,147.45,4.99,3.5,1710000,{"date":1236,"open":802,"high":1237,"low":281,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-16",148.50999,142.46001,-4.78,-3.25,1664800,{"date":1243,"open":737,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":774,"volume":1248,"transactions":9,"vwap":1246},"2026-04-15",149.37,147.17,147.24001,-1.73,1158700,{"date":1250,"open":764,"high":1251,"low":1252,"close":1253,"change":241,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-14",150.67999,148.66,148.97,0.25,928700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",143.47,148.92,140.71001,148.60001,3.07,2.11,1409500,{"date":1266,"open":1267,"high":1213,"low":1268,"close":1269,"change":1270,"percent_change":155,"volume":1271,"transactions":9,"vwap":1269},"2026-04-10",145.24001,144.36,145.53,0.26,795200,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":748,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-09",140.60001,146.5,145.27,0.72,1033900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",145.92999,147.88,144.23,3.4,2.41,1658100,{"date":1288,"open":1037,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-07",141.82001,139.080002,140.83,-0.67,-0.47,928900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":326,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":326},"2026-04-06",139.94,141.60001,139.83,2.32,1.67,570600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":994,"change":1308,"percent_change":138,"volume":1309,"transactions":9,"vwap":994},"2026-04-02",137.39,139.3,135.77,-0.78,1022000,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-01",137.78,141.050003,139.96001,2.78,2.03,791800,{"date":1319,"open":1320,"high":1198,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-31",133.96001,132.97,137.17999,5.2,3.94,1067700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":414,"volume":1333,"transactions":9,"vwap":1331},"2026-03-30",134.080002,134.42999,131.50999,131.98,-1.4,1074400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":703,"percent_change":338,"volume":1340,"transactions":9,"vwap":1339},"2026-03-27",132.35001,134.7,132.21001,133.38,1079300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-26",136.10001,136.89,133.57001,134.14999,-3.67,-2.66,1058900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-25",138.25999,139.99001,136.7,137.82001,1.33,0.97,789300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-24",133.67999,137.21001,133.16,136.49001,1.28,0.95,1045500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",135.24001,137.020004,134.57001,135.21001,3.61,2.74,1019300,{"date":1378,"open":1379,"high":972,"low":1380,"close":1381,"change":350,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-20",134.0099945,130.38,131.60001,-1.33,2031100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":402,"volume":1391,"transactions":9,"vwap":1389},"2026-03-19",133.88,134.91,132.72,133.37,-2.42,1757300,{"date":1393,"open":1394,"high":997,"low":953,"close":1395,"change":1396,"percent_change":830,"volume":1397,"transactions":9,"vwap":1395},"2026-03-18",137,135.78999,-1.63,1100100,{"date":1399,"open":1400,"high":1401,"low":970,"close":1402,"change":850,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-17",136.58,137.8,137.42,1.64,1072300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":446,"volume":1412,"transactions":9,"vwap":1410},"2026-03-16",134.66,135.94,134.029999,135.2,2.16,1449400,{"date":1414,"open":981,"high":1415,"low":1416,"close":1417,"change":457,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-13",136.2,132.7,133.039993,-0.06,1761000,{"date":1421,"open":938,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-12",139.81,132.080002,133.12,-7.9,-5.6,2434400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-11",140.12,142.52,139.39999,141.020004,0.38,0.27,1652400,{"date":1438,"open":1290,"high":1439,"low":1290,"close":1216,"change":1440,"percent_change":608,"volume":1441,"transactions":9,"vwap":1216},"2026-03-10",144.85001,1.3,1865900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1153,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1153},"2026-03-09",133.97,139.50999,131.89999,3.24,2.38,2537600,{"date":1451,"open":1452,"high":937,"low":1453,"close":1343,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1343},"2026-03-06",137.98,136.070007,-4.73,-3.36,1960600,{"date":1458,"open":432,"high":1459,"low":1460,"close":1291,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1291},"2026-03-05",150.25999,140.42999,-8.96,-5.98,2767200,{"date":1465,"open":1466,"high":1467,"low":367,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-04",146.92,149.94,149.78999,3.71,2.54,1413300,{"date":1473,"open":1474,"high":790,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-03",148.25999,143.55,146.080002,-4.15,-2.76,2350400,{"date":1481,"open":420,"high":1482,"low":1483,"close":1484,"change":284,"percent_change":392,"volume":1485,"transactions":9,"vwap":1484},"2026-03-02",151.36,147.60001,150.23,1387800,{"date":1487,"open":1488,"high":1489,"low":1120,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-27",149.41,150.42,149.44,-0.92,-0.61,2340300,{"date":1495,"open":1496,"high":503,"low":547,"close":1497,"change":70,"percent_change":164,"volume":1498,"transactions":9,"vwap":1497},"2026-02-26",150.28999,150.36,1156700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-25",148.029999,150.60001,147.57001,150.31,1.85,1.25,969600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1277,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-24",147.74001,149.029999,147.0099945,148.46001,0.49,690800,{"date":1517,"open":1518,"high":1519,"low":1125,"close":1510,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1510},"2026-02-23",150.63,151.7,-3.63,-2.4,743900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":70,"percent_change":164,"volume":1529,"transactions":9,"vwap":1528},"2026-02-20",151.31,152.48,150.34,151.37,791400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":580,"volume":1537,"transactions":9,"vwap":1535},"2026-02-19",153.75,154.2,150.82001,151.32001,-3.51,926900,{"date":1539,"open":1540,"high":1541,"low":638,"close":1542,"change":1543,"percent_change":899,"volume":1544,"transactions":9,"vwap":1542},"2026-02-18",153.42,154.94,154.83,2.27,1117700,{"date":1546,"open":1547,"high":1548,"low":516,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-17",150.78,153.16,152.56,2.13,1.42,2978300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-13",147.42,150.92999,146.23,150.42999,2.67,1.81,1276800,{"date":1563,"open":737,"high":1564,"low":1281,"close":1565,"change":424,"percent_change":425,"volume":1566,"transactions":9,"vwap":1565},"2026-02-12",149.84,147.75999,1820800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1447,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-11",146.059998,148.56,145.69,148.24001,2.23,1502900,{"date":1576,"open":1577,"high":1476,"low":1578,"close":1135,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1135},"2026-02-10",142.7,142.47,2.5,1.75,1676300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-09",140.35001,144.49001,140.10001,142.5,2.43,1.73,1662200,{"date":1592,"open":1593,"high":1135,"low":1594,"close":1595,"change":1596,"percent_change":989,"volume":1597,"transactions":9,"vwap":1595},"2026-02-06",144.44,137.55,140.070007,-3.93,2364100,{"date":1599,"open":1600,"high":870,"low":1600,"close":1601,"change":1200,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-05",142.31,144,0.58,1901900,{"date":1605,"open":1152,"high":818,"low":326,"close":346,"change":865,"percent_change":1606,"volume":1607,"transactions":9,"vwap":346},"2026-02-04",-0.31,1657600,{"date":1609,"open":1610,"high":879,"low":1611,"close":1612,"change":1613,"percent_change":273,"volume":1614,"transactions":9,"vwap":1612},"2026-02-03",145.41,142.91,143.61,-1.71,1401800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":904,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":904},"2026-02-02",143.11,145.7,142.84,1.66,1.16,1214400,{"date":1624,"open":1625,"high":870,"low":897,"close":1152,"change":843,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1152},"2026-01-30",143.67999,-0.6,1288900,{"date":1629,"open":1630,"high":888,"low":1631,"close":1632,"change":1633,"percent_change":1356,"volume":1634,"transactions":9,"vwap":1632},"2026-01-29",143.45,143.35001,144.53,1.89,850400,{"date":1636,"open":1637,"high":1268,"low":1638,"close":1639,"change":403,"percent_change":836,"volume":1640,"transactions":9,"vwap":1639},"2026-01-28",143.96001,142.23,142.64,1601200,{"date":1642,"open":810,"high":810,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-27",143.28,143.86,0.21,0.15,732300,{"date":1649,"open":1135,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-26",145.36,143.56,143.64999,-1.25,-0.86,537000,{"date":1657,"open":1658,"high":828,"low":1612,"close":1659,"change":608,"percent_change":883,"volume":1660,"transactions":9,"vwap":1659},"2026-01-23",143.73,144.89999,925900,{"date":1662,"open":1644,"high":1663,"low":889,"close":1664,"change":749,"percent_change":957,"volume":1665,"transactions":9,"vwap":1664},"2026-01-22",144.5,143.97,1030100,{"date":1667,"open":1587,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-21",143.74001,142.089996,143.25999,0.69,0.48,810900,{"date":1675,"open":1676,"high":1658,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-20",141.84,141.32001,142.57001,-0.24,-0.17,814300,{"date":1683,"open":1684,"high":279,"low":1685,"close":1686,"change":1687,"percent_change":338,"volume":1688,"transactions":9,"vwap":1686},"2026-01-16",143.71001,142.53,142.81,-0.82,722000,{"date":1690,"open":1639,"high":1691,"low":1692,"close":1693,"change":874,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-15",144.63,141.99001,143.63,1.26,721400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1676,"change":1701,"percent_change":272,"volume":1702,"transactions":9,"vwap":1676},"2026-01-14",144.27,145.89,141.52,-2.44,1296000,{"date":1704,"open":1644,"high":1705,"low":1152,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-13",145.60001,144.28,0.52,0.36,1111300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":887,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":887},"2026-01-12",143.42,144.089996,142.28,-0.54,-0.37,1058700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-09",147.99001,148.59,144.21001,144.3,-2.85,-1.94,1232800,{"date":1728,"open":1729,"high":863,"low":401,"close":1730,"change":1602,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-08",146.64,147.14999,0.4,1060400,{"date":1734,"open":1735,"high":432,"low":1736,"close":1737,"change":506,"percent_change":138,"volume":1738,"transactions":9,"vwap":1737},"2026-01-07",147.5,145.83,146.57001,1035900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1293,"volume":1746,"transactions":9,"vwap":1744},"2026-01-06",148.5,148.99001,146.94,147.39999,-0.69,1198700,{"date":1748,"open":1749,"high":796,"low":1750,"close":1751,"change":1752,"percent_change":445,"volume":1753,"transactions":9,"vwap":1751},"2026-01-05",145.25,144.7,148.089996,3.46,1178900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1691,"change":467,"percent_change":143,"volume":1759,"transactions":9,"vwap":1691},"2026-01-02",145.11,145.3,142.39,711000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":887,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":887},"2025-12-31",144.10001,144.71001,143.3,-0.38,-0.26,449300,{"date":1769,"open":1601,"high":1770,"low":1771,"close":1772,"change":37,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-30",144.45,143.23,144.14,0.13,496800,{"date":1776,"open":1770,"high":827,"low":1777,"close":1778,"change":506,"percent_change":338,"volume":1779,"transactions":9,"vwap":1778},"2025-12-29",143.37,143.95,536800,{"date":1781,"open":1749,"high":1782,"low":1601,"close":1783,"change":1784,"percent_change":425,"volume":1785,"transactions":9,"vwap":1783},"2025-12-26",145.50999,144.78,-0.46,375400,{"date":1787,"open":1788,"high":1788,"low":1283,"close":1267,"change":1067,"percent_change":1068,"volume":1789,"transactions":9,"vwap":1267},"2025-12-24",145.25999,194600,{"date":1791,"open":1792,"high":1793,"low":1783,"close":1794,"change":1784,"percent_change":425,"volume":1795,"transactions":9,"vwap":1794},"2025-12-23",145.53999,146.67,145.22,867400,{"date":1797,"open":904,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1798},"2025-12-22",145.67999,144.28999,0.9,0.62,928200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1783,"change":857,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1783},"2025-12-19",143.5,145.49001,143.28999,1.03,1750500,{"date":1811,"open":1812,"high":887,"low":1813,"close":1764,"change":1814,"percent_change":1301,"volume":1815,"transactions":9,"vwap":1764},"2025-12-18",141.53,141.27,2.35,1693900,{"date":1817,"open":1063,"high":1678,"low":1584,"close":1818,"change":1819,"percent_change":1715,"volume":1820,"transactions":9,"vwap":1818},"2025-12-17",140.95,-0.76,1815000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":457,"percent_change":1418,"volume":1827,"transactions":9,"vwap":1826},"2025-12-16",141.57001,142.97,140.8,141.71001,1645400,{"date":1829,"open":1586,"high":1830,"low":914,"close":1831,"change":1832,"percent_change":1014,"volume":1833,"transactions":9,"vwap":1831},"2025-12-15",141.87,141.78999,2.25,1006000,{"date":1835,"open":1013,"high":1836,"low":1153,"close":1837,"change":1076,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-12",142.25,139.53999,-1.15,961600,{"date":1841,"open":1842,"high":1151,"low":1842,"close":1843,"change":1844,"percent_change":172,"volume":1845,"transactions":9,"vwap":1843},"2025-12-11",139.070007,141.16,1.4,1252300,{"date":1847,"open":1432,"high":1291,"low":1848,"close":1849,"change":1850,"percent_change":52,"volume":1851,"transactions":9,"vwap":1849},"2025-12-10",138.92999,139.75999,0.06,1345200,{"date":1853,"open":1854,"high":1855,"low":1036,"close":1856,"change":78,"percent_change":284,"volume":1122,"transactions":9,"vwap":1856},"2025-12-09",138.63,140.86,139.7,{"date":1858,"open":1859,"high":1860,"low":920,"close":1036,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1036},"2025-12-08",139.35001,140.3,-1.38,-0.99,1942300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1353,"change":590,"percent_change":70,"volume":1869,"transactions":9,"vwap":1353},"2025-12-05",139.85001,140.73,138.039993,1691500,{"date":1871,"open":1872,"high":1873,"low":1362,"close":1874,"change":662,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-04",137.85001,140.66,139.92,1.29,1641300,{"date":1878,"open":1879,"high":1854,"low":1880,"close":1881,"change":1882,"percent_change":1560,"volume":1883,"transactions":9,"vwap":1881},"2025-12-03",137.7,136.42,138.14,2.45,1991100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-02",133.14999,136.039993,132.63,135.69,3.87,2.94,1827400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1396,"volume":1900,"transactions":9,"vwap":1898},"2025-12-01",134,134.49001,131.62,131.82001,-2.18,2334900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1895,"change":548,"percent_change":749,"volume":1906,"transactions":9,"vwap":1895},"2025-11-28",133.36,134.28999,132.89,507100,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":548,"percent_change":749,"volume":1912,"transactions":9,"vwap":1911},"2025-11-26",131.61,133.95,133.059998,1259000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1024,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-25",131.67999,132.8,130.16,132.12,0.86,1385400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1032,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-24",130.52,131.58,130.12,130.99001,-0.52,2547300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1254,"volume":1936,"transactions":9,"vwap":1934},"2025-11-21",130.95,132.039993,129.85001,131.67,0.33,1338400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-20",133.42,134.039993,130.75,131.34,-1.11,-0.84,1260500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":19,"percent_change":45,"volume":1952,"transactions":9,"vwap":1951},"2025-11-19",132.57001,133.41,131.49001,132.45,1660400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1932,"change":148,"percent_change":92,"volume":1958,"transactions":9,"vwap":1932},"2025-11-18",132.53,133.56,131.38,906000,{"date":1960,"open":1961,"high":1962,"low":1423,"close":1321,"change":1963,"percent_change":932,"volume":1964,"transactions":9,"vwap":1321},"2025-11-17",137.10001,137.25999,-3.89,1014300,{"date":1966,"open":1967,"high":1968,"low":1373,"close":1969,"change":974,"percent_change":1254,"volume":1970,"transactions":9,"vwap":1969},"2025-11-14",136,137.37,136.86,929400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1838,"percent_change":1944,"volume":1977,"transactions":9,"vwap":1976},"2025-11-13",136.53,138.34,136.089996,136.52,1266200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":851,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-12",136.47,138.32001,135.34,137.67,1.1,1181000,{"date":1987,"open":1988,"high":1208,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-11",137.42999,136.059998,136.17,-0.1,-0.07,1491900,{"date":1995,"open":1996,"high":1997,"low":980,"close":1998,"change":1999,"percent_change":1579,"volume":2000,"transactions":9,"vwap":1998},"2025-11-10",133.92999,136.41,136.27,3.32,1343500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":392,"volume":2008,"transactions":9,"vwap":2006},"2025-11-07",132.17,133.2,131.52,132.95,0.7,989800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1861,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-06",134.020004,135.0099945,129.95,132.25,-1.03,1656400,{"date":2018,"open":1924,"high":2019,"low":2020,"close":980,"change":680,"percent_change":2021,"volume":2022,"transactions":9,"vwap":980},"2025-11-05",134.56,131.070007,2.09,1555500,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1991,"percent_change":457,"volume":2029,"transactions":9,"vwap":2028},"2025-11-04",130.67999,132.42999,129.69,130.89999,1418500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":328,"percent_change":1602,"volume":2036,"transactions":9,"vwap":2035},"2025-11-03",130.39999,131.53,129.56,131,2873600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-31",130.34,131.3,129.42,130.24001,-0.14,-0.11,1735400,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1380,"change":1653,"percent_change":487,"volume":2051,"transactions":9,"vwap":1380},"2025-10-30",131.17,131.87,129.44,2179000,{"date":2053,"open":2054,"high":1915,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-29",127.5,125.47,131.63,10.63,8.79,3182400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1418,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-28",120.75,121.88,119.91,121,-0.05,1341600,{"date":2069,"open":2070,"high":2071,"low":2065,"close":2072,"change":1944,"percent_change":1745,"volume":831,"transactions":9,"vwap":2072},"2025-10-27",121.74,122.66,121.059998,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1694,"percent_change":748,"volume":2079,"transactions":9,"vwap":2078},"2025-10-24",121.35,122.34,121.029999,121.9,790400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-23",120.36,121.43,120.040001,120.64,0.82,0.68,998600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":732,"volume":2096,"transactions":9,"vwap":2094},"2025-10-22",120,120.91,118.96,119.82,-0.16,834000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":506,"volume":2104,"transactions":9,"vwap":2102},"2025-10-21",120.99,121.13,119.95,119.98,-1.01,881600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2099,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2099},"2025-10-20",120.050003,121.26,119.34,0.56,0.47,696100,{"date":2114,"open":2115,"high":2072,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-17",119.65,120.43,0.2,0.17,916300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1613,"percent_change":1332,"volume":2126,"transactions":9,"vwap":2125},"2025-10-16",122.19,122.21,119.85,120.23,1105900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":198,"volume":2134,"transactions":9,"vwap":2132},"2025-10-15",123.72,124.42,121.79,121.94,-1.74,850700,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1800,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-10-14",122.71,124.17,122.16,123.68,0.73,1024300,{"date":2144,"open":2145,"high":2146,"low":2065,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-13",121.48,123.27,122.78,1.92,1.59,930600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":740,"percent_change":1927,"volume":2157,"transactions":9,"vwap":2156},"2025-10-10",121.41,122.88,120.68,120.86,1213000,{"date":2159,"open":2160,"high":2137,"low":2065,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-09",122.050003,121.49,-0.35,-0.29,1213600,{"date":2166,"open":2130,"high":2130,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-08",121.78,121.84,-1.79,-1.45,1192600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-07",125.31,125.84,123.5,123.63,-1.21,1522700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2162,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-06",125.98,126.27,124.75,125.15,-0.28,957500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":466,"percent_change":1114,"volume":2194,"transactions":9,"vwap":2193},"2025-10-03",124.65,125.93,124.43,125.5,1075500,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":899,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-02",122.64,124.25,124.23,1.21,1166000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":965,"volume":1016,"transactions":9,"vwap":2207},"2025-10-01",123.52,123.54,121.67,122.74,1.74,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2065,"change":1293,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2065},"2025-09-30",121.61,122.82,120.85,-0.39,1474900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1096,"percent_change":692,"volume":2222,"transactions":9,"vwap":2221},"2025-09-29",123.4,123.6,121.11,121.47,936500,{"date":2224,"open":2225,"high":2140,"low":2226,"close":2227,"change":1200,"percent_change":2087,"volume":2228,"transactions":9,"vwap":2227},"2025-09-26",123,122.67,123.13,694700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2149,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-25",120.46,122.59,118.93,122.3,1.32,2207900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":187,"percent_change":629,"volume":2243,"transactions":9,"vwap":2242},"2025-09-24",122.27,122.58,120.63,120.71,1207600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1992,"percent_change":1418,"volume":2250,"transactions":9,"vwap":2249},"2025-09-23",122.76,123.26,121.58,122.29,1241900,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":874,"volume":2257,"transactions":9,"vwap":2255},"2025-09-22",120.059998,122.43,122.36,2.15,825500,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2015,"percent_change":836,"volume":2263,"transactions":9,"vwap":2262},"2025-09-19",121.39,119.69,120.21,1286200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1708,"percent_change":998,"volume":2270,"transactions":9,"vwap":2269},"2025-09-18",120.67,121.66,120.099998,121.24,1034500,{"date":2272,"open":2273,"high":2211,"low":2274,"close":2275,"change":749,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-17",120.17,119.94,120.88,0.59,970200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2273,"change":70,"percent_change":52,"volume":2283,"transactions":9,"vwap":2273},"2025-09-16",120.33,120.41,119.24,1243300,{"date":2285,"open":2286,"high":2287,"low":2102,"close":2288,"change":2289,"percent_change":829,"volume":2290,"transactions":9,"vwap":2288},"2025-09-15",122.26,122.99,120.12,-2.15,1069100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2239,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2239},"2025-09-12",123.77,124.11,122.059998,-1.87,-1.51,1073900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1573,"volume":2306,"transactions":9,"vwap":2304},"2025-09-11",121.82,124.15,121.33,124.14,2.71,1585000,{"date":2308,"open":2309,"high":2310,"low":2273,"close":2083,"change":52,"percent_change":164,"volume":2311,"transactions":9,"vwap":2083},"2025-09-10",121.42,122.28,1150500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2260,"change":2317,"percent_change":518,"volume":2318,"transactions":9,"vwap":2260},"2025-09-09",122.84,122.92,121.28,-1.61,1504600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2225,"change":2324,"percent_change":741,"volume":2325,"transactions":9,"vwap":2225},"2025-09-08",123.39,124.010002,121.07,-0.53,2412800,{"date":2327,"open":2328,"high":2329,"low":2065,"close":2330,"change":608,"percent_change":328,"volume":2331,"transactions":9,"vwap":2330},"2025-09-05",122.73,123.81,123.53,1670600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1089,"percent_change":692,"volume":2338,"transactions":9,"vwap":2337},"2025-09-04",124.6,125.45,122.010002,122.6,2683100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2043,"percent_change":2044,"volume":2345,"transactions":9,"vwap":2344},"2025-09-03",124.44,125.080002,123.49,124.28,1941300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2130,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2130},"2025-09-02",122.57,124.73,121.64,0.92,0.74,3100500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2176,"change":866,"percent_change":1679,"volume":2359,"transactions":9,"vwap":2176},"2025-08-29",123.79,124.48,123.24,1753000,{"date":2361,"open":2362,"high":2199,"low":2363,"close":2364,"change":467,"percent_change":749,"volume":2365,"transactions":9,"vwap":2364},"2025-08-28",123.46,122.63,123.8,2266100,{"date":2367,"open":2368,"high":2356,"low":2369,"close":2370,"change":1819,"percent_change":1492,"volume":2371,"transactions":9,"vwap":2370},"2025-08-27",122.33,121.5,122.93,2117200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-26",120.089996,123.76,119.79,123.69,3.19,2.65,4057200,{"date":2382,"open":2109,"high":2383,"low":2384,"close":2385,"change":907,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-25",120.55,119.019997,120.5,0.89,1893600,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1844,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-22",118.87,120.48,118.74,119.44,1.19,2276600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-21",115.58,118.17,115.029999,118.040001,2.31,2,1948200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":240,"percent_change":2111,"volume":2411,"transactions":9,"vwap":2410},"2025-08-20",115,115.88,114.31,115.73,1614500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":229,"percent_change":1602,"volume":941,"transactions":9,"vwap":2417},"2025-08-19",114.36,115.38,114.21,115.19,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1365,"volume":2425,"transactions":9,"vwap":2423},"2025-08-18",113.3,114.68,112.93,114.53,1.45,1751500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":974,"percent_change":998,"volume":2432,"transactions":9,"vwap":2431},"2025-08-15",112.7,113.089996,112.099998,113.080002,1223800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1193,"percent_change":949,"volume":1726,"transactions":9,"vwap":2438},"2025-08-14",113.39,113.73,112.050003,112.74,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-13",113.82,114.099998,112.36,113.76,-0.01,1662500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1284,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-12",110.94,113.9,110.67,113.77,3.08,1182400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1773,"percent_change":1040,"volume":2461,"transactions":9,"vwap":2460},"2025-08-11",110.13,111.07,109.87,110.37,1142200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":383,"percent_change":129,"volume":2468,"transactions":9,"vwap":2467},"2025-08-08",109.71,110.75,109.21,110.24,1478000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-07",109.62,109.72,108.7,109.16,0.35,0.32,1267600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":115,"change":749,"percent_change":229,"volume":2483,"transactions":9,"vwap":115},"2025-08-06",109.059998,109.14,108,1382100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1838,"volume":2491,"transactions":9,"vwap":2489},"2025-08-05",109.43,110.089996,107.5,108.099998,-1.26,1147100,{"date":2493,"open":2494,"high":2495,"low":2473,"close":2496,"change":129,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-04",109.080002,109.8,109.36,0.91,1852700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":283,"percent_change":748,"volume":2505,"transactions":9,"vwap":2504},"2025-08-01",106.79,108.9,105.65,108.37,1952500,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-31",109.57,107.050003,107.25,-1.8,-1.65,3087000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1520,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-30",112.51,113.050003,107.26,109.050003,-3.22,2894400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1200,"percent_change":2352,"volume":2528,"transactions":9,"vwap":2527},"2025-07-29",112.72,113.78,112.58,112.68,1514100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":119,"percent_change":2163,"volume":2535,"transactions":9,"vwap":2534},"2025-07-28",111.7,111.92,111.13,111.85,753800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2118,"percent_change":1646,"volume":2542,"transactions":9,"vwap":2541},"2025-07-25",112.29,112.41,111.82,112.18,614800,{"date":2544,"open":2431,"high":2545,"low":2546,"close":2547,"change":1862,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-24",113.54,111.99,112.010002,-0.88,953500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":608,"percent_change":1200,"volume":2556,"transactions":9,"vwap":2555},"2025-07-23",112.16,113.53,111.59,113,1271100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1270,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-22",111.67,112.42,110.88,112.07,0.23,1065600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2186,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-21",112.53,112.97,111.61,111.81,-0.25,935300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1613,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-18",113.17,113.88,111.55,112.089996,-1.5,1133300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":92,"volume":2588,"transactions":9,"vwap":2586},"2025-07-17",114,114.52,112.85,113.8,-0.8,1436700,{"date":2590,"open":2591,"high":2592,"low":2441,"close":2593,"change":70,"percent_change":52,"volume":2594,"transactions":9,"vwap":2593},"2025-07-16",114.63,115.26,114.6,969000,{"date":2596,"open":2408,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-15",116.07,114.44,114.55,-0.75,-0.65,879800,{"date":2604,"open":2584,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2087,"volume":2609,"transactions":9,"vwap":2607},"2025-07-14",115.65,114.07,115.3,0.78,1400900,{"date":2611,"open":2612,"high":2613,"low":2586,"close":2584,"change":2614,"percent_change":93,"volume":2615,"transactions":9,"vwap":2584},"2025-07-11",114.22,114.86,-0.23,837900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2007,"percent_change":143,"volume":2622,"transactions":9,"vwap":2621},"2025-07-10",114.089996,115.46,114.059998,114.75,1435500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":188,"percent_change":487,"volume":2629,"transactions":9,"vwap":2628},"2025-07-09",115.089996,115.4,113.86,114.050003,1038500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":835,"percent_change":188,"volume":2636,"transactions":9,"vwap":2635},"2025-07-08",116.57,117.089996,114.45,115.14,894200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1707,"percent_change":973,"volume":2643,"transactions":9,"vwap":2642},"2025-07-07",116.25,117.77,115.67,116.41,1380800,{"date":2645,"open":2646,"high":2646,"low":2400,"close":2647,"change":2648,"percent_change":2141,"volume":2649,"transactions":9,"vwap":2647},"2025-07-03",117.42,115.89,0.84,912200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2324,"percent_change":1784,"volume":2656,"transactions":9,"vwap":2655},"2025-07-02",115.45,116.28,114.41,115.050003,1303600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2398,"change":496,"percent_change":2178,"volume":2662,"transactions":9,"vwap":2398},"2025-07-01",116.92,117.37,114.77,1246400,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1679,"percent_change":93,"volume":2669,"transactions":9,"vwap":2668},"2025-06-30",117.68,118,116.72,117,1542700,{"date":2671,"open":2672,"high":2666,"low":2673,"close":2674,"change":1113,"percent_change":1440,"volume":2675,"transactions":9,"vwap":2674},"2025-06-27",115.97,115.72,117.24,1112700,{"date":2677,"open":2415,"high":2678,"low":2679,"close":2410,"change":383,"percent_change":548,"volume":2680,"transactions":9,"vwap":2410},"2025-06-26",116.34,114.95,665100,{"date":2682,"open":2683,"high":2684,"low":2599,"close":2685,"change":2686,"percent_change":702,"volume":2687,"transactions":9,"vwap":2685},"2025-06-25",115.93,116,114.65,-1.36,664200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2497,"percent_change":284,"volume":2694,"transactions":9,"vwap":2693},"2025-06-24",116.23,116.5,115.61,116.010002,1073000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2571,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-23",114.66,115.18,112.96,115.099998,-0.22,849600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":973,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-20",115.59,115.91,114.91,115.35,0.39,1526300,{"date":2712,"open":2607,"high":2713,"low":2421,"close":2714,"change":456,"percent_change":1991,"volume":2715,"transactions":9,"vwap":2714},"2025-06-18",116.17,114.9,1149600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2720,"change":1944,"percent_change":765,"volume":2119,"transactions":9,"vwap":2720},"2025-06-17",115.43,116.42,115.019997,{"date":2722,"open":2723,"high":2691,"low":2724,"close":2725,"change":1067,"percent_change":1067,"volume":2726,"transactions":9,"vwap":2725},"2025-06-16",116.19,115.54,115.86,865100,{"date":2728,"open":2729,"high":2730,"low":2661,"close":2731,"change":2732,"percent_change":2162,"volume":2733,"transactions":9,"vwap":2731},"2025-06-13",114.84,116.6,115.84,-0.41,1268100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2639,"change":843,"percent_change":372,"volume":2739,"transactions":9,"vwap":2639},"2025-06-12",116.15,116.81,115.76,1082000,{"date":2741,"open":2684,"high":2742,"low":2684,"close":2743,"change":2744,"percent_change":382,"volume":2745,"transactions":9,"vwap":2743},"2025-06-11",118.07,117.12,1.8,2289600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":740,"percent_change":1715,"volume":2752,"transactions":9,"vwap":2751},"2025-06-10",115.9,116.61,114.67,115.32,865800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":949,"percent_change":703,"volume":2759,"transactions":9,"vwap":2758},"2025-06-09",117.43,117.87,115.83,115.95,868900,{"date":2761,"open":2762,"high":2763,"low":2758,"close":2764,"change":129,"percent_change":251,"volume":2765,"transactions":9,"vwap":2764},"2025-06-06",116.56,117.41,116.85,1009500,{"date":2767,"open":2685,"high":2768,"low":2685,"close":2725,"change":2200,"percent_change":907,"volume":2769,"transactions":9,"vwap":2725},"2025-06-05",116.099998,792200,{"date":2771,"open":2408,"high":2653,"low":2772,"close":2685,"change":1193,"percent_change":2548,"volume":2773,"transactions":9,"vwap":2685},"2025-06-04",114.48,1237000,{"date":2775,"open":2673,"high":2776,"low":2593,"close":2641,"change":2043,"percent_change":456,"volume":2777,"transactions":9,"vwap":2641},"2025-06-03",116.040001,1503500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":590,"volume":2785,"transactions":9,"vwap":2783},"2025-06-02",115.13,115.85,114.010002,115.81,0.08,1331700,{"date":2787,"open":2654,"high":2788,"low":2583,"close":2410,"change":1366,"percent_change":1200,"volume":2789,"transactions":9,"vwap":2410},"2025-05-30",115.98,3140200,{"date":2791,"open":2612,"high":2792,"low":2793,"close":2794,"change":250,"percent_change":327,"volume":2795,"transactions":9,"vwap":2794},"2025-05-29",115.17,113.61,114.78,953900,{"date":2797,"open":2583,"high":2599,"low":2798,"close":2799,"change":506,"percent_change":765,"volume":2800,"transactions":9,"vwap":2799},"2025-05-28",113.43,113.56,685700,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2804,"change":1620,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-05-27",113.26,114.39,112.63,1.47,1102900,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1185,"volume":2815,"transactions":9,"vwap":2813},"2025-05-23",110.29,112.94,110.16,112.73,0.64,1119900,{"date":2817,"open":2534,"high":2818,"low":2819,"close":2578,"change":558,"percent_change":1679,"volume":2820,"transactions":9,"vwap":2578},"2025-05-22",112.64,111.39,931200,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2443,"change":1687,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2443},"2025-05-21",112.65,113.64,111.65,-0.72,1201900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":740,"percent_change":507,"volume":2834,"transactions":9,"vwap":2833},"2025-05-20",113.19,114.42,112.9,113.18,1180900,{"date":2836,"open":2555,"high":2837,"low":2838,"close":2839,"change":2352,"percent_change":883,"volume":2840,"transactions":9,"vwap":2839},"2025-05-19",113.97,111.78,113.81,1177900,{"date":2842,"open":2555,"high":2843,"low":2844,"close":2845,"change":1927,"percent_change":1784,"volume":2846,"transactions":9,"vwap":2845},"2025-05-16",113.79,112.38,113.07,1696300,{"date":2848,"open":2546,"high":2849,"low":2546,"close":2850,"change":467,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-05-15",114.33,113.59,0.77,1289100,{"date":2854,"open":2855,"high":2856,"low":2577,"close":2524,"change":549,"percent_change":2110,"volume":2857,"transactions":9,"vwap":2524},"2025-05-14",112,112.75,1362200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2578,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2578},"2025-05-13",111.88,113.099998,110.56,0.75,0.67,1637800,{"date":2867,"open":2868,"high":2855,"low":2812,"close":2869,"change":2870,"percent_change":446,"volume":2871,"transactions":9,"vwap":2869},"2025-05-12",111.71,111.34,1.77,1472000,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2508,"change":1024,"percent_change":748,"volume":2877,"transactions":9,"vwap":2508},"2025-05-09",109.53,109.59,108.089996,1865400,{"date":2879,"open":2519,"high":2519,"low":2488,"close":2880,"change":957,"percent_change":230,"volume":2881,"transactions":9,"vwap":2880},"2025-05-08",108.44,1314000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2117,"volume":2889,"transactions":9,"vwap":2887},"2025-05-07",108.22,109,107.27,107.94,0.22,1515000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1041,"percent_change":2784,"volume":2896,"transactions":9,"vwap":2895},"2025-05-06",106.98,108.79,106.52,107.72,1152100,{"date":2898,"open":2899,"high":2504,"low":2900,"close":2901,"change":2902,"percent_change":2086,"volume":2903,"transactions":9,"vwap":2901},"2025-05-05",106.67,106.010002,107.63,0.88,756300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1919,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-02",106.65,107.82,105.99,106.75,0.81,1673500,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2044,"percent_change":1991,"volume":2918,"transactions":9,"vwap":2917},"2025-05-01",106,106.91,105.27,105.89,1850700,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2914,"change":1270,"percent_change":1254,"volume":2924,"transactions":9,"vwap":2914},"2025-04-30",108.13,108.49,103.53,2416400,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2930,"percent_change":2931,"volume":1561,"transactions":9,"vwap":2929},"2025-04-29",103.59,105.81,105.74,1.72,1.65,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1277,"percent_change":2007,"volume":2938,"transactions":9,"vwap":2937},"2025-04-28",103.81,104.53,103.07,104.019997,2443100,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1024,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-04-25",102.11,103.47,101.86,103.3,1.11,993200,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-04-24",99.24,102.23,99.040001,102.17,2.17,1326700,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2957,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2957},"2025-04-23",100,101.57,98.74,3,3.09,2396800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1579,"percent_change":2379,"volume":2969,"transactions":9,"vwap":2968},"2025-04-22",96.21,97.17,95.040001,97,1867000,{"date":179,"open":2971,"high":2972,"low":175,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},96.6,97.29,94.5,-2.1,-2.17,1172500]