[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGCO":3,"homepage-market-summary":30,"stock-historical-AGCO":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AGCO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AGCO Corporation","NYSE",null,"FARM MACHINERY & EQUIPMENT","Agco is a global manufacturer of agricultural equipment. Its main machine brands are Fendt, Massey Ferguson, and Valtra; its initiatives in precision agriculture have been organized under the PTx umbrella following a series of acquisitions. While a global business, Agco's sales skew heavily toward Europe\u002FMiddle East, representing 50%-60% of sales and even more of operating profits. The company is trying to increase its exposure to the larger North and South American markets. Its products are available through a global dealer network, which includes over 3,000 dealers and distribution locations and reaches into over 140 countries. Additionally, Agco offers retail and wholesale financing to customers through its partnership with Rabobank of the Netherlands, having exited their JV in 2026.","22,000","Duluth, GA",{"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},111.81,113.44,113.615,109.64,114.23,-2.42,-2.12,983993.822931,21287,111.5624,158.62,1.66667,885727.4821574752,70.2,8674,{"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},143.78,78.37,810196,295721480.23394,39.92,"2025-04-21",[184,185,195,206,217,228,238,249,260,270,281,292,303,314,324,335,344,355,366,376,387,398,409,420,431,442,453,464,474,485,496,506,516,527,538,548,558,567,578,587,596,607,618,629,640,651,660,670,680,691,701,711,722,733,741,750,757,764,771,779,786,793,800,808,817,824,832,841,850,858,865,872,881,889,898,906,913,922,931,939,947,954,963,972,979,988,997,1004,1011,1019,1028,1035,1042,1051,1059,1067,1075,1082,1089,1097,1103,1111,1118,1127,1135,1143,1151,1159,1167,1174,1180,1187,1196,1203,1209,1218,1226,1234,1243,1251,1257,1265,1271,1276,1283,1291,1298,1305,1313,1321,1330,1338,1343,1350,1357,1365,1373,1381,1390,1396,1403,1410,1417,1425,1430,1436,1444,1452,1460,1468,1477,1485,1493,1501,1509,1516,1524,1533,1540,1548,1555,1564,1573,1580,1589,1598,1606,1612,1620,1626,1634,1639,1645,1652,1658,1664,1673,1681,1688,1693,1700,1705,1712,1719,1728,1736,1744,1752,1759,1767,1775,1783,1792,1800,1807,1813,1821,1829,1837,1846,1854,1863,1872,1881,1887,1895,1904,1910,1918,1927,1935,1942,1951,1960,1968,1975,1983,1990,1999,2005,2010,2016,2023,2030,2036,2043,2052,2058,2066,2072,2079,2086,2093,2100,2107,2113,2121,2128,2135,2141,2150,2157,2162,2170,2177,2186,2192,2198,2204,2209,2213,2222,2228,2233,2240,2248,2256,2262,2269,2274,2280,2286,2293,2299,2306,2310,2314,2318,2325,2331,2338,2345,2349,2356,2362,2366,2373,2378,2385,2391,2398,2403,2409,2415,2421,2429,2436,2440,2446,2452,2458,2465,2471,2478,2486,2494,2502,2507,2511,2517,2525,2533,2541,2546,2553,2558,2561,2569,2576,2584,2590,2595,2601,2607,2614,2620,2625,2631,2637,2643,2647,2654,2662,2669,2676,2683,2690,2697,2704,2711,2719,2725,2731,2737,2745,2753,2760,2769,2774,2781,2788,2797,2803,2810,2815,2822,2827,2834,2841,2845,2853,2859,2868,2876,2884,2891,2897,2906,2914,2922,2929,2938,2947,2954,2961],{"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",116.17,118.36,114.21,-1.93,-1.66,774497.358637,15936,115.2358,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",117.4,118.5391,116.115,116.16,-1.45,-1.23,878688.080914,19194,117.0495,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",117.01,119.43,116.645,117.61,-0.41,-0.35,759288.567079,18460,118.0797,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",116.19,119.05,115.36,118.02,1.81,1.56,796352.129959,17490,118.0645,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",121.05,115.16,116.21,-5.47,-4.5,1070284.82973,17718,116.612,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",120.88,124.11,120.69,121.68,1.03,0.85,1075158.451959,22272,122.1624,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",121.58,122.59,119.51,120.65,0.75,0.63,1124402.2035,21685,120.7621,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":106,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",120.39,122.25,118.7,119.9,0.09,885532.984766,17732,120.4512,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",121.25,121.315,118.5,119.79,-1.78,-1.46,1830415.743342,20348,119.7055,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",121.69,122.44,119.23,121.57,1.68,1.4,1607747.481342,26454,121.1222,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",123.72,124.255,118,119.89,-3.9,-3.15,862380.539562,21240,120.0507,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",122.41,125.6,122.055,123.79,1.49,1.22,858950.264878,20379,124.3393,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":131,"volume":321,"transactions":322,"vwap":323},"2026-09-14",119.24,123.76,118.84,122.3,1.2,854706.988885,20724,122.5157,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",123.9,126.045,120.73,121.1,-0.83,-0.68,985327.628528,23595,122.3161,{"date":336,"open":337,"high":327,"low":338,"close":339,"change":340,"percent_change":298,"volume":341,"transactions":342,"vwap":343},"2026-09-10",125.93,121.48,121.93,-4.95,1194947.084828,26199,122.5507,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",127.69,128.88,126.19,126.88,-0.43,-0.34,888639.376295,21259,126.9336,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",133.14,133.15,127.1,127.31,-6.09,-4.57,992013.039999,26872,127.9574,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",125.22,135.17,133.4,7.58,6.02,2021045.095633,35953,132.4794,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",127.91,128,122.87,125.82,-0.87,-0.69,1707156.874919,30832,125.4376,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",123.13,128.87,122.34,126.69,4.37,3.57,2360655.715505,42476,126.5118,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",117.86,122.52,117.119,122.32,4.01,3.39,1316483.412069,29167,120.9061,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",118.19,119.95,115.425,118.31,4.92,4.34,1807633.884317,30984,118.0058,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",112.56,113.86,110.4,113.39,2.49,2.25,1124136.923114,22452,112.5814,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",111.02,111.46,108.665,110.9,-0.66,-0.59,1058529.715621,17145,110.7234,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",110.91,112.47,109.545,111.56,0.62,0.56,880147.365935,18442,111.5135,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",111.23,111.61,108.8,110.94,0.81,0.74,1507363.560582,25237,110.3904,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",107.64,110.44,110.13,3.32,3.11,1531491.768831,29945,109.2881,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",104.64,108.05,102.1601,106.81,2.79,2.68,1064604.374234,21507,106.6819,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",98.88,105.05,98.85,104.02,4.5,4.52,1351918.074193,27325,103.6034,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":80,"volume":503,"transactions":504,"vwap":505},"2026-08-19",98.55,99.99,98.22,99.52,1.07,1119955.951518,20977,99.3354,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",100.75,101.385,98.33,98.45,-1.3,844858.450719,16995,98.9468,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",100.68,101.82,99.61,99.75,-1.58,-1.56,513115.164194,11116,100.0915,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",98.76,101.36,98.7,101.33,1.88,1.89,570444.822299,13965,100.8606,{"date":539,"open":532,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",101.905,99.3,99.45,-2.1,-2.07,515652.970225,14656,99.8037,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",101.87,102.075,100.2,101.55,0.12,796828.797469,16384,101.3784,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":449,"percent_change":449,"volume":564,"transactions":565,"vwap":566},"2026-08-11",101.15,102.73,100.2859,101.43,430103.547233,13343,101.5446,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",102,102.76,99.41,100.87,-1.96,-1.91,838764.893108,17894,100.536,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":320,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",101.32,104.665,102.83,1.18,724953.857779,18988,103.37,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":21,"volume":593,"transactions":594,"vwap":595},"2026-08-06",104.28,101.175,101.63,-2.2,1072647.793168,20997,102.0999,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",107.06,107.47,103.55,103.83,-3.37,-3.14,867664.054476,18036,104.4458,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",105.99,107.46,102.61,107.2,3.28,3.16,884612.551587,22321,106.4515,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",104.01,106.98,101.825,103.92,1.76,1.72,1001969.134295,23592,103.3832,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",104.05,106.335,102.14,102.16,-4.97,-4.64,1138625.305677,23762,102.6925,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",110,110.95,105.4,107.13,-9.04,-7.78,2284502.743203,34584,107.6357,{"date":652,"open":653,"high":654,"low":655,"close":187,"change":656,"percent_change":361,"volume":657,"transactions":658,"vwap":659},"2026-07-29",118.76,119.02,114.71,-7.54,1354447.91036,26431,116.5608,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",120.84,124.53,123.71,3.47,2.89,737599.74597,17935,123.6664,{"date":671,"open":672,"high":673,"low":197,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",121.22,121.34,120.24,-0.97,-0.8,473016.120325,12951,119.7766,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",117.69,121.51,117.31,121.21,3.94,3.36,550907.411293,12891,120.3146,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",118.1,120.325,115.63,117.27,-0.01,1430177.925079,19939,118.4105,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",112.36,117.95,117.28,5.49,4.91,939209.374102,20455,116.9444,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",113.29,114.11,111.355,111.79,-0.54,-0.48,615837.959102,13193,112.4627,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",115.58,116.035,111.84,112.33,-3,-2.6,714490.408672,15955,112.7293,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-17",115.010002,118.07,114.85,115.33,-0.02,605200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",114.4,116.88,114.14,115.35,0.46,0.4,558100,{"date":751,"open":752,"high":695,"low":753,"close":754,"change":255,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",113.93,113.14,114.89,0.66,518500,{"date":758,"open":759,"high":760,"low":761,"close":745,"change":762,"percent_change":72,"volume":763,"transactions":9,"vwap":745},"2026-07-14",115.84,116.95,113.050003,0.06,743900,{"date":765,"open":766,"high":754,"low":425,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",113.87,114.080002,-0.24,-0.21,631500,{"date":772,"open":773,"high":774,"low":189,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",116.33,117,114.32,1.06,0.94,638600,{"date":780,"open":781,"high":782,"low":761,"close":783,"change":784,"percent_change":212,"volume":785,"transactions":9,"vwap":783},"2026-07-09",114.92,116.050003,113.26,-0.47,648700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":739,"percent_change":739,"volume":792,"transactions":9,"vwap":791},"2026-07-08",112.29,114.019997,111.87,113.73,824700,{"date":794,"open":795,"high":296,"low":796,"close":797,"change":362,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-07",117.019997,112.31,113.75,-3.86,839700,{"date":801,"open":802,"high":264,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",116.64,115.75,118.32,1.83,1.57,756400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",118.099998,119.91,115.32,116.49,-0.05,-0.04,562800,{"date":818,"open":653,"high":653,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",115.94,116.54,-3.16,-2.64,729300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":171,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",119.31,120.86,117.83,119.7,0.35,539200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",116.8,119.47,115.73,119.28,1.93,1.64,673700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",117.58,118.9,116.84,117.35,-1.51,-1.27,1070500,{"date":851,"open":231,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",119.22,114.44,118.86,4.28,3.74,490700,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":687,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-24",111.13,115.67,114.58,3.02,1009000,{"date":866,"open":867,"high":189,"low":868,"close":869,"change":86,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-23",112.22,111.089996,111.22,-2.37,685100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",113.54,116.099998,113.41,113.92,0.26,0.23,638800,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",112.87,114.91,113.66,1.69,1.51,820300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",113.21,116.85,111.41,111.97,-1.24,-1.1,756700,{"date":899,"open":900,"high":901,"low":902,"close":891,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":891},"2026-06-16",113.47,116,113.089996,0.67,0.6,698200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":72,"percent_change":53,"volume":912,"transactions":9,"vwap":911},"2026-06-15",114.25,116.96,111.86,112.54,791300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",112.14,113.17,111.26,112.49,1.46,1.31,644200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",109.89,112.39,108.010002,111.029999,2.32,2.13,909600,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",112.81,108.67,108.71,-4.43,-3.92,984200,{"date":940,"open":941,"high":942,"low":943,"close":753,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":753},"2026-06-09",117.37,118.63,111.050003,-2.5,-2.16,1183400,{"date":948,"open":843,"high":949,"low":950,"close":951,"change":952,"percent_change":437,"volume":953,"transactions":9,"vwap":951},"2026-06-08",118.050003,115.61,115.64,-0.77,539900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",119.3,120.34,115.59,116.41,-3.46,-2.89,797800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",120.6,121.45,119.13,119.87,0.25,0.21,606700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":310,"percent_change":244,"volume":978,"transactions":9,"vwap":977},"2026-06-03",117.79,120.89,117.63,119.62,629000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",116.55,119.88,115.74,118.4,6.37,5.69,890700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",111.21,113.27,109.28,112.029999,-0.25,-0.22,626600,{"date":998,"open":991,"high":999,"low":910,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",113.98,112.28,-1.59,-1.4,927700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":766,"change":212,"percent_change":1009,"volume":1010,"transactions":9,"vwap":766},"2026-05-28",113.19,115.12,111.31,-0.36,484100,{"date":1012,"open":1013,"high":1014,"low":783,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",114.7,115.98,114.28,-0.08,-0.07,437100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",113.33,114.72,112.8,114.36,1.52,1.35,496300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":255,"percent_change":903,"volume":1034,"transactions":9,"vwap":1033},"2026-05-22",112.5,113.85,111.36,112.84,528700,{"date":1036,"open":1000,"high":745,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",108.25,112.089996,-2.68,-2.34,913000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",111.72,115.14,110.41,114.77,3.25,2.91,585100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":277,"volume":1058,"transactions":9,"vwap":1056},"2026-05-19",112.68,112.9,110.089996,111.52,-1.65,533300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":916,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":916},"2026-05-18",113.84,115.47,112.82,-0.11,-0.1,559800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":960,"volume":1074,"transactions":9,"vwap":1072},"2026-05-15",115.91,115.99,112.92,113.28,-4.06,683600,{"date":1076,"open":834,"high":400,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",115.62,117.34,1.38,1.19,592700,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":544,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",118.61,115.9,115.96,-1.75,607800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":676,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",119.029999,119.21,116.029999,118.029999,-0.67,625300,{"date":1098,"open":774,"high":318,"low":1099,"close":1100,"change":309,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-11",115.97,118.83,1.27,532000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1078,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1078},"2026-05-08",118.29,119.059998,116.72,-0.37,-0.31,416800,{"date":1112,"open":240,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":543,"volume":1117,"transactions":9,"vwap":1115},"2026-05-07",121.99,117.6,117.71,-2.52,531100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",117.17,121.89,117.040001,120.23,5.68,4.96,1124400,{"date":1128,"open":1129,"high":1130,"low":916,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-05",115.54,122.57,114.55,-6.73,-5.55,1595500,{"date":1136,"open":810,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-04",122.61,117.98,121.28,2.77,2.34,1754300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":544,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",120.49,121.82,118.3,118.51,-2.51,657100,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",115.52,122.099998,121.019997,6.59,5.76,813100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":330,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-29",114.9,115.45,112.96,114.43,-0.72,664500,{"date":1168,"open":1169,"high":1170,"low":1013,"close":1171,"change":1172,"percent_change":574,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",117.93,118.39,115.26,-2.25,538800,{"date":1175,"open":1176,"high":1177,"low":200,"close":1178,"change":1079,"percent_change":1080,"volume":1179,"transactions":9,"vwap":1178},"2026-04-27",116.77,119.32,117.51,562400,{"date":1181,"open":967,"high":967,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-24",114.8,116.13,-3.41,-2.85,738300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",119.15,120.82,117.74,119.54,1.3,1.1,758500,{"date":1197,"open":1198,"high":1139,"low":1199,"close":1200,"change":896,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-22",120.51,117.53,118.24,-0.92,780500,{"date":1204,"open":1205,"high":1206,"low":804,"close":1207,"change":150,"percent_change":952,"volume":1208,"transactions":9,"vwap":1207},"2026-04-21",119.64,121.8,119.34,618000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",118.25,120.67,118.14,120.27,1.67,1.41,446400,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",115.82,120.36,118.6,3.31,2.87,625600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-16",115.040001,117.75,113.89,115.29,0.02,692600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-15",121.54,121.59,113.95,115.27,-7.31,-5.96,1266300,{"date":1244,"open":1245,"high":1246,"low":1214,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-14",121.44,122.95,122.58,1.24,1.02,938900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":673,"change":106,"percent_change":266,"volume":1256,"transactions":9,"vwap":673},"2026-04-13",120.58,121.98,119.8,545100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":952,"volume":1264,"transactions":9,"vwap":1262},"2026-04-10",122.77,123.64,121.059998,121.23,-0.94,473200,{"date":1266,"open":977,"high":1267,"low":285,"close":1268,"change":1269,"percent_change":533,"volume":1270,"transactions":9,"vwap":1268},"2026-04-09",122.68,122.17,2.26,456400,{"date":1272,"open":264,"high":272,"low":1211,"close":811,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":811},"2026-04-08",5.54,4.84,791400,{"date":1277,"open":714,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":814,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",115.3,112.93,114.37,-0.06,623400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1164,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1164},"2026-04-06",114.17,114.5,112.91,-0.16,-0.14,586500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":299,"percent_change":1039,"volume":1297,"transactions":9,"vwap":1296},"2026-04-02",113.56,117.050003,111.59,114.59,814600,{"date":1299,"open":1300,"high":1301,"low":901,"close":1191,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1191},"2026-04-01",116.32,118.96,1.87,1.61,539500,{"date":1306,"open":1307,"high":1308,"low":1053,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",114.059998,116.86,115.87,3.22,2.86,668300,{"date":1314,"open":1315,"high":1171,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-30",114.81,111.83,112.65,-0.88,-0.78,597600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",115.23,115.78,113.25,113.53,-2.41,-2.08,623000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":819,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":819},"2026-03-26",116.42,117.66,115.41,-1.42,-1.21,410900,{"date":1339,"open":1340,"high":316,"low":1093,"close":1341,"change":131,"percent_change":245,"volume":1342,"transactions":9,"vwap":1341},"2026-03-25",118.089996,117.36,533500,{"date":1344,"open":1000,"high":1345,"low":1346,"close":1347,"change":1269,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-24",117.88,112.27,116.37,1.98,549900,{"date":1351,"open":1352,"high":1022,"low":1353,"close":714,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":714},"2026-03-23",113.029999,110.99,4.85,4.44,841900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":847,"volume":1364,"transactions":9,"vwap":1362},"2026-03-20",111.040001,111.43,107.72,109.26,-1.67,1733300,{"date":1366,"open":917,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-19",111.94,109.76,110.93,-1.62,-1.44,888500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1184,"volume":1380,"transactions":9,"vwap":1378},"2026-03-18",116.080002,117.33,112.3,112.55,-3.97,868000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-17",120.019997,120.4,114.41,116.52,-2.01,-1.7,713000,{"date":1391,"open":1392,"high":1393,"low":949,"close":1394,"change":815,"percent_change":116,"volume":1395,"transactions":9,"vwap":1394},"2026-03-16",119.6,119.69,118.53,598800,{"date":1397,"open":1145,"high":1398,"low":1399,"close":1400,"change":512,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",121,116.73,118.57,-1.08,555500,{"date":1404,"open":1405,"high":1406,"low":1199,"close":968,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":968},"2026-03-12",119.41,120.13,-1.85,-1.52,625900,{"date":1411,"open":1398,"high":1412,"low":1413,"close":1414,"change":213,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-11",123.010002,120.45,121.72,-0.29,711800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1407,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-10",123.5,125.96,121.77,122.07,-1.49,656600,{"date":1426,"open":251,"high":1427,"low":1115,"close":1428,"change":53,"percent_change":166,"volume":1429,"transactions":9,"vwap":1428},"2026-03-09",124.95,123.92,754300,{"date":1431,"open":1432,"high":1432,"low":1247,"close":1433,"change":1434,"percent_change":1185,"volume":1435,"transactions":9,"vwap":1433},"2026-03-06",125.77,123.88,-3.64,602800,{"date":1437,"open":1438,"high":1439,"low":306,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-05",132.39999,132.95,127.52,-6.9,-5.13,658000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1026,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-04",133.81,134.5,132,134.42,1.01,675300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1379,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-03",133.60001,133.88,129.39,133.070007,-2.9,877100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":748,"volume":1467,"transactions":9,"vwap":1465},"2026-03-02",135.44,137.11,133.38,137.039993,0.54,434500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-27",132.52,136.66,131.61,136.5,2.78,2.08,824600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":95,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-26",133.39999,134.32001,131.0099945,133.72,-0.15,556700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1423,"volume":1492,"transactions":9,"vwap":1490},"2026-02-25",136.39999,136.61,132.14,133.92,-2.02,544800,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-24",135.059998,137.39999,135.94,0.79,0.58,636000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":729,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-23",136.95,140.57001,134.98,135.14999,-1.89,592300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":952,"percent_change":140,"volume":1515,"transactions":9,"vwap":1514},"2026-02-20",138,139.78,136,137.75,847600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":755,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-19",139.97,143,138.22,138.52,0.48,1099800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",138.37,140.070007,137.62,137.86,-0.64,-0.46,635100,{"date":1534,"open":1535,"high":1536,"low":1465,"close":1537,"change":1538,"percent_change":1335,"volume":1539,"transactions":9,"vwap":1537},"2026-02-17",137.63,141,138.5,-1.99,926100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":224,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-13",137.32001,140.69,135.41,140.49001,1.12,630900,{"date":1549,"open":1550,"high":177,"low":1551,"close":1552,"change":747,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-12",140.059998,137.49001,138.92999,0.33,1729500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-11",136.89,138.53999,135.66,138.47,2.7,1.99,1180600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-10",133,135.78,130.19,135.77,2.21,1.65,1044500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":131,"percent_change":255,"volume":1579,"transactions":9,"vwap":1578},"2026-02-09",132.28,133.77,130.78999,133.56,877500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-06",125.89,132.89,125,132.57001,8.23,6.62,1473500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-05",127.79,128.44,118.8,124.34,2.66,2.19,1405200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":243,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":243},"2026-02-04",118.21,122,117.54,5.14,4.41,1332100,{"date":1607,"open":1608,"high":1294,"low":1609,"close":820,"change":1302,"percent_change":1610,"volume":1611,"transactions":9,"vwap":820},"2026-02-03",114.56,114.040001,1.63,484200,{"date":1613,"open":1614,"high":1013,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-02",109.2,106.6,114.67,1.26,1.11,1024800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":876,"change":1201,"percent_change":676,"volume":1625,"transactions":9,"vwap":876},"2026-01-30",112.57,114.2,111.78,668600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":288,"volume":1633,"transactions":9,"vwap":1631},"2026-01-29",114.010002,115.18,112.43,114.33,1.58,823300,{"date":1635,"open":877,"high":1022,"low":1636,"close":1637,"change":1263,"percent_change":330,"volume":1638,"transactions":9,"vwap":1637},"2026-01-28",112.51,112.75,760200,{"date":1640,"open":1031,"high":1629,"low":1641,"close":1642,"change":1289,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-27",113,113.69,-0.12,725600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":53,"percent_change":53,"volume":1651,"transactions":9,"vwap":1650},"2026-01-26",114.089996,114.34,113.23,113.83,633700,{"date":1653,"open":1654,"high":1654,"low":1000,"close":1655,"change":87,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-23",114.76,113.79,-0.71,591700,{"date":1659,"open":1031,"high":724,"low":1660,"close":1661,"change":1662,"percent_change":174,"volume":1663,"transactions":9,"vwap":1661},"2026-01-22",113.61,114.6,1.14,712900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-21",110.98,114.31,110.77,113.46,3.49,3.17,884000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":895,"volume":1680,"transactions":9,"vwap":1678},"2026-01-20",109.9,111.17,109.35,109.97,-1.38,559300,{"date":1682,"open":1683,"high":1325,"low":1684,"close":1685,"change":1686,"percent_change":1388,"volume":1687,"transactions":9,"vwap":1685},"2026-01-16",112.63,110.18,111.35,-1.92,756100,{"date":1689,"open":1690,"high":1600,"low":1636,"close":991,"change":1691,"percent_change":1450,"volume":1692,"transactions":9,"vwap":991},"2026-01-15",116.44,1.13,580000,{"date":1694,"open":894,"high":1695,"low":1696,"close":915,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":915},"2026-01-14",114.26,111.3,0.97,0.87,633900,{"date":1701,"open":1702,"high":1063,"low":1703,"close":1676,"change":1232,"percent_change":1232,"volume":1704,"transactions":9,"vwap":1676},"2026-01-13",111.64,110.32,806100,{"date":1706,"open":1044,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1095,"volume":1711,"transactions":9,"vwap":1709},"2026-01-12",113.31,110.059998,111.15,-0.75,809200,{"date":1713,"open":1714,"high":1715,"low":1702,"close":1716,"change":1335,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-09",114,114.53,111.9,-1.25,871900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-08",106.75,114.38,106.4,113.32,5.81,5.4,1217400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":21,"volume":1735,"transactions":9,"vwap":1733},"2026-01-07",110.3,110.89,106.28,107.51,-2.33,749600,{"date":1737,"open":1738,"high":1708,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-06",105.81,105.78,109.84,3.45,3.24,712500,{"date":1745,"open":1746,"high":1361,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-05",105.55,104.3,106.39,0.55,0.52,889100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1025,"percent_change":919,"volume":1758,"transactions":9,"vwap":1757},"2026-01-02",104.85,107.089996,103.84,105.84,631400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":212,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-31",104.36,105.31,104.13,104.32,-0.39,671000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":830,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-30",104.38,105.35,104.010002,104.73,0.34,520800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1769,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1769},"2025-12-29",105.5,106.029999,103.9,-1.07,-1.01,622700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-26",105.2,105.95,104.43,105.45,0.17,0.16,571600,{"date":1793,"open":1794,"high":1795,"low":1763,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-24",105.98,106.48,105.28,-0.32,-0.3,360200,{"date":1801,"open":1802,"high":1803,"low":1761,"close":1804,"change":1805,"percent_change":1288,"volume":1806,"transactions":9,"vwap":1804},"2025-12-23",106,106.43,105.6,-0.17,500900,{"date":1808,"open":1809,"high":1810,"low":644,"close":1811,"change":739,"percent_change":739,"volume":1812,"transactions":9,"vwap":1811},"2025-12-22",106.07,106.64,105.77,650300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1780,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-19",104.72,106.35,104.29,105.79,-1,1540000,{"date":1822,"open":1823,"high":1824,"low":1738,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-18",107.4,108.62,106.86,0.5,0.47,824100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1065,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-17",106.41,109.11,105.72,106.36,-0.09,909200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-16",106.72,108.07,102.21,106.46,-1.87,-1.73,671500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":330,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-15",109.19,110.29,108.029999,108.33,-0.76,767300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-12",109.4,111.34,108.64,109.16,0.3,0.28,896400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-11",108.14,110.22,107.87,108.86,0.78,0.72,674800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-10",104.019997,108.42,102.94,108.080002,4.07,3.91,922000,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1771,"change":1885,"percent_change":995,"volume":1886,"transactions":9,"vwap":1771},"2025-12-09",103.63,105.94,-0.23,737800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":675,"volume":1894,"transactions":9,"vwap":1892},"2025-12-08",105.41,107.6,103.49,104.24,-1.02,761400,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-05",105.51,107.88,105.029999,105.26,-0.53,-0.5,614300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1818,"change":755,"percent_change":256,"volume":1909,"transactions":9,"vwap":1818},"2025-12-04",105.24,105.87,103.4,624500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1698,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-03",104.53,105.52,103.73,105.13,0.83,941500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-02",106.93,107.5,103,104.26,-2.54,-2.38,1481700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1498,"volume":1934,"transactions":9,"vwap":1932},"2025-12-01",105.47,108.57,104.62,106.8,0.84,796000,{"date":1936,"open":1937,"high":1825,"low":1817,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-28",104.99,105.96,0.38,0.36,284600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-26",108.38,109.32,105.46,105.58,-5.54,-4.99,1250600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-25",108.49,111.63,107.85,111.12,3.78,3.52,847900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1617,"volume":1967,"transactions":9,"vwap":1965},"2025-11-24",106.5,108.51,105.76,107.34,1.34,660400,{"date":1969,"open":1970,"high":1723,"low":1971,"close":1802,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1802},"2025-11-21",100.73,100.26,5.86,5.85,691800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1780,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-20",102.68,103.72,99.21,100.14,-1.06,559200,{"date":1984,"open":1985,"high":1922,"low":1986,"close":1987,"change":1988,"percent_change":382,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",102.45,100.45,101.21,-0.89,407100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-18",101.78,103.42,101.17,102.099998,-0.6,-0.58,461500,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":1844,"percent_change":191,"volume":2004,"transactions":9,"vwap":2003},"2025-11-17",104.48,102.52,102.7,418300,{"date":2006,"open":2007,"high":2008,"low":623,"close":1787,"change":191,"percent_change":523,"volume":2009,"transactions":9,"vwap":1787},"2025-11-14",104.66,106.29,458400,{"date":2011,"open":1850,"high":2012,"low":1794,"close":2013,"change":2014,"percent_change":592,"volume":2015,"transactions":9,"vwap":2013},"2025-11-13",108.94,106.089996,-2.39,378400,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":1691,"volume":2022,"transactions":9,"vwap":2020},"2025-11-12",107.74,109.46,108.48,1.21,450300,{"date":2024,"open":1770,"high":926,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-11",104.68,107.27,2.04,1.94,434200,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":121,"percent_change":1109,"volume":2035,"transactions":9,"vwap":2034},"2025-11-10",106.32,103.62,105.23,751700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1835,"percent_change":1835,"volume":2042,"transactions":9,"vwap":2041},"2025-11-07",103.3,105.86,100.69,105.56,513300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-06",106.44,107.62,105.36,105.65,-1.12,-1.05,595400,{"date":2053,"open":1815,"high":2054,"low":2055,"close":2056,"change":1475,"percent_change":1562,"volume":2057,"transactions":9,"vwap":2056},"2025-11-05",107.010002,104.25,106.77,583900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":717,"volume":2065,"transactions":9,"vwap":2063},"2025-11-04",104.21,105.25,103.51,104.69,-0.57,602000,{"date":2067,"open":2068,"high":1907,"low":2069,"close":1900,"change":2070,"percent_change":2027,"volume":2071,"transactions":9,"vwap":1900},"2025-11-03",102.58,100.66,2.1,866000,{"date":2073,"open":1865,"high":1865,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-31",101.19,103.16,-2.96,-2.79,1359800,{"date":2080,"open":2081,"high":2082,"low":2013,"close":2083,"change":2084,"percent_change":1387,"volume":2085,"transactions":9,"vwap":2083},"2025-10-30",107,110.17,106.12,-2.18,1224900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1939,"percent_change":830,"volume":2092,"transactions":9,"vwap":2091},"2025-10-29",108.41,110.55,107.82,108.3,1140600,{"date":2094,"open":2095,"high":2096,"low":1361,"close":2097,"change":2098,"percent_change":952,"volume":2099,"transactions":9,"vwap":2097},"2025-10-28",109,109.13,107.92,-0.84,741100,{"date":2101,"open":2102,"high":1353,"low":2103,"close":2104,"change":266,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-27",109.75,108.22,108.76,0.08,692000,{"date":2108,"open":1359,"high":2109,"low":1944,"close":934,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":934},"2025-10-24",111.68,-1.41,-1.28,621500,{"date":2114,"open":2115,"high":2116,"low":2054,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-23",107.11,110.54,110.080002,2.82,2.63,511000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2050,"percent_change":675,"volume":2127,"transactions":9,"vwap":2126},"2025-10-22",107.97,109.059998,107.07,107.26,726100,{"date":2129,"open":2130,"high":1945,"low":2131,"close":2132,"change":2133,"percent_change":1773,"volume":2134,"transactions":9,"vwap":2132},"2025-10-21",107.71,106.95,108.31,0.37,854600,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1861,"percent_change":878,"volume":2140,"transactions":9,"vwap":2139},"2025-10-20",106.87,108.74,107.94,396800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-17",109.019997,109.69,107.18,107.66,-1.26,-1.16,734300,{"date":2151,"open":1867,"high":2152,"low":1810,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-16",108.99,108.92,1.91,1.78,454600,{"date":2158,"open":1037,"high":2159,"low":1834,"close":2054,"change":1289,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2054},"2025-10-15",108.73,-0.13,521800,{"date":2163,"open":2164,"high":1930,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-14",104.22,102.62,107.15,2.93,2.81,526100,{"date":2171,"open":2172,"high":1811,"low":2173,"close":2164,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2164},"2025-10-13",104.83,103.89,0.45,0.43,680700,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-10",109.18,109.7,102.95,103.77,-5.25,-4.82,1464900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2143,"change":1016,"percent_change":1017,"volume":2191,"transactions":9,"vwap":2143},"2025-10-09",109.56,109.63,107.75,558000,{"date":2193,"open":2194,"high":990,"low":2195,"close":2196,"change":2111,"percent_change":2148,"volume":2197,"transactions":9,"vwap":2196},"2025-10-08",109.45,108.46,109.099998,813500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":448,"percent_change":449,"volume":2197,"transactions":9,"vwap":2203},"2025-10-07",110.34,111.32,109.22,110.38,{"date":2205,"open":2206,"high":2116,"low":2207,"close":1368,"change":1546,"percent_change":244,"volume":2208,"transactions":9,"vwap":1368},"2025-10-06",108.91,107.83,1128800,{"date":2210,"open":1921,"high":2211,"low":1825,"close":1858,"change":310,"percent_change":1662,"volume":2212,"transactions":9,"vwap":1858},"2025-10-03",109.27,610100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-02",105.42,107.98,105.19,107.42,2.55,2.43,604200,{"date":2223,"open":1615,"high":2224,"low":1761,"close":2225,"change":592,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-01",107.67,104.87,-2.05,962900,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2125,"change":330,"percent_change":952,"volume":2232,"transactions":9,"vwap":2125},"2025-09-30",107.36,104.41,653000,{"date":2234,"open":1708,"high":1369,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-29",106.53,107.9,-1.88,-1.71,784600,{"date":2241,"open":1867,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-26",109.88,106.55,109.78,1.79,1.66,1048600,{"date":2249,"open":2250,"high":2251,"low":1802,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-25",106.7,108.95,107.99,0.73,0.68,791200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2126,"change":1327,"percent_change":592,"volume":2261,"transactions":9,"vwap":2126},"2025-09-24",109.73,110.66,106.88,838600,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":970,"percent_change":38,"volume":2268,"transactions":9,"vwap":2267},"2025-09-23",109.5,111.4,109.42,109.67,464600,{"date":2270,"open":992,"high":2271,"low":1944,"close":2019,"change":95,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2019},"2025-09-22",110.52,-0.18,712700,{"date":2275,"open":2276,"high":2203,"low":2277,"close":2278,"change":1997,"percent_change":1901,"volume":2279,"transactions":9,"vwap":2278},"2025-09-19",110.15,108.16,109.66,1294500,{"date":2281,"open":2144,"high":1360,"low":2282,"close":2283,"change":777,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-18",108.72,110.24,0.86,732900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1407,"percent_change":191,"volume":2292,"transactions":9,"vwap":2291},"2025-09-17",111.37,112.46,107.95,109.3,1052400,{"date":2294,"open":1055,"high":2295,"low":2296,"close":1709,"change":2297,"percent_change":920,"volume":2298,"transactions":9,"vwap":1709},"2025-09-16",111.91,109.36,1.44,836700,{"date":2300,"open":924,"high":2301,"low":1361,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-15",109.98,109.71,0.71,0.65,438300,{"date":2307,"open":2020,"high":2308,"low":2130,"close":2095,"change":2272,"percent_change":1288,"volume":2309,"transactions":9,"vwap":2095},"2025-09-12",109.58,660100,{"date":2311,"open":2312,"high":1703,"low":2145,"close":2179,"change":624,"percent_change":839,"volume":2313,"transactions":9,"vwap":2179},"2025-09-11",108,1160500,{"date":2315,"open":1921,"high":2124,"low":2126,"close":2218,"change":2316,"percent_change":2272,"volume":2317,"transactions":9,"vwap":2218},"2025-09-10",-0.19,366200,{"date":2319,"open":151,"high":2320,"low":2321,"close":2322,"change":86,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-09",110.14,107.43,107.61,-2.45,468000,{"date":2326,"open":2327,"high":1956,"low":2328,"close":2329,"change":1656,"percent_change":1530,"volume":2330,"transactions":9,"vwap":2329},"2025-09-08",111.11,108.6,110.31,905400,{"date":2332,"open":2333,"high":2334,"low":2291,"close":2335,"change":2336,"percent_change":2021,"volume":2337,"transactions":9,"vwap":2335},"2025-09-05",109.86,111.6,111.019997,1.33,795600,{"date":2339,"open":2340,"high":2341,"low":1361,"close":2144,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2144},"2025-09-04",108.39,109.74,1.75,1.62,852200,{"date":2346,"open":2243,"high":457,"low":2347,"close":2139,"change":320,"percent_change":1546,"volume":2348,"transactions":9,"vwap":2139},"2025-09-03",105.64,1177300,{"date":2350,"open":2081,"high":2351,"low":2352,"close":2353,"change":201,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-02",108.019997,105.89,106.74,-1.34,874600,{"date":2357,"open":927,"high":2358,"low":2126,"close":2359,"change":340,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-29",112.07,108.19,-4.38,1132800,{"date":2363,"open":1661,"high":1661,"low":1038,"close":753,"change":1165,"percent_change":2364,"volume":2365,"transactions":9,"vwap":753},"2025-08-28",-0.63,427500,{"date":2367,"open":2368,"high":2369,"low":2201,"close":423,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":423},"2025-08-27",111.47,114.19,1.45,1.29,544000,{"date":2374,"open":1323,"high":901,"low":1346,"close":2375,"change":86,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-26",112.41,-2.35,724200,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1002,"volume":2384,"transactions":9,"vwap":2382},"2025-08-25",116.75,114.78,115.11,-1.64,441100,{"date":2386,"open":2387,"high":1078,"low":2388,"close":2380,"change":2389,"percent_change":416,"volume":2390,"transactions":9,"vwap":2380},"2025-08-22",112.88,111.98,4.86,604600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1781,"percent_change":1988,"volume":2397,"transactions":9,"vwap":2396},"2025-08-21",112.34,112.64,111.059998,111.89,413800,{"date":2399,"open":1163,"high":900,"low":2400,"close":1054,"change":383,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1054},"2025-08-20",112.21,-0.61,516100,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":66,"percent_change":1940,"volume":2408,"transactions":9,"vwap":2407},"2025-08-19",113.15,115.49,113.59,631100,{"date":2410,"open":2411,"high":1072,"low":455,"close":2412,"change":2413,"percent_change":1916,"volume":2414,"transactions":9,"vwap":2412},"2025-08-18",112.24,113.18,0.93,518400,{"date":2416,"open":1676,"high":2417,"low":2418,"close":2419,"change":1698,"percent_change":1869,"volume":2420,"transactions":9,"vwap":2419},"2025-08-15",113.38,110.78,112.25,729000,{"date":2422,"open":643,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-14",112.58,108.23,111.38,-3.96,-3.43,1075700,{"date":2430,"open":2431,"high":958,"low":2180,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-13",110.33,115.34,4.4,3.97,982400,{"date":2437,"open":2438,"high":1287,"low":2019,"close":458,"change":969,"percent_change":879,"volume":2439,"transactions":9,"vwap":458},"2025-08-12",111.77,861000,{"date":2441,"open":2442,"high":1709,"low":2443,"close":2444,"change":80,"percent_change":131,"volume":2445,"transactions":9,"vwap":2444},"2025-08-11",110.49,109.34,110.69,931900,{"date":2447,"open":910,"high":2448,"low":2449,"close":2450,"change":945,"percent_change":190,"volume":2451,"transactions":9,"vwap":2450},"2025-08-08",112.67,109.54,109.6,633800,{"date":2453,"open":2454,"high":1164,"low":1668,"close":2455,"change":111,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-07",114.07,111.76,-1.17,739800,{"date":2459,"open":1238,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":718,"volume":2464,"transactions":9,"vwap":2462},"2025-08-06",114.49,112.77,113.080002,-0.55,725300,{"date":2466,"open":19,"high":2467,"low":2468,"close":2469,"change":1095,"percent_change":438,"volume":2470,"transactions":9,"vwap":2469},"2025-08-05",115.4,111.39,113.63,1127800,{"date":2472,"open":2473,"high":950,"low":2474,"close":2475,"change":2476,"percent_change":145,"volume":2477,"transactions":9,"vwap":2475},"2025-08-04",114.83,113.62,114.3,0.69,702400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":1660,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1660},"2025-08-01",117.010002,117.76,112.71,-4.36,-3.7,1600900,{"date":2487,"open":2488,"high":2489,"low":790,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-31",116.25,121.16,117.97,11.33,10.62,3156300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":1810,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1810},"2025-07-30",107.54,107.93,105.53,-1.03,-0.96,1451200,{"date":2503,"open":924,"high":2504,"low":2505,"close":2224,"change":1734,"percent_change":21,"volume":2506,"transactions":9,"vwap":2224},"2025-07-29",110.73,106.49,687900,{"date":2508,"open":1038,"high":1038,"low":2509,"close":642,"change":1925,"percent_change":21,"volume":2510,"transactions":9,"vwap":642},"2025-07-28",109.82,751600,{"date":2512,"open":2513,"high":1630,"low":2514,"close":2515,"change":1302,"percent_change":886,"volume":2516,"transactions":9,"vwap":2515},"2025-07-25",110.76,108.83,112.38,833300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1371,"volume":2524,"transactions":9,"vwap":2522},"2025-07-24",110.92,112.35,110.099998,110.51,-1.61,587100,{"date":2526,"open":1360,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-07-23",112.7,111.010002,112.12,2.57,2.35,579800,{"date":2534,"open":2535,"high":1368,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-22",106.47,105.62,109.55,3.14,2.95,502400,{"date":2542,"open":2236,"high":2543,"low":2544,"close":1831,"change":2401,"percent_change":2064,"volume":2545,"transactions":9,"vwap":1831},"2025-07-21",108.63,106.31,507400,{"date":2547,"open":2548,"high":2443,"low":2549,"close":2550,"change":94,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-18",108.15,106.3,107.019997,-0.65,614900,{"date":2554,"open":2115,"high":2095,"low":2555,"close":1361,"change":2556,"percent_change":1749,"volume":2557,"transactions":9,"vwap":1361},"2025-07-17",106.21,0.59,968900,{"date":2559,"open":1834,"high":599,"low":1785,"close":645,"change":1861,"percent_change":878,"volume":2560,"transactions":9,"vwap":645},"2025-07-16",746600,{"date":2562,"open":1858,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-15",109.59,106.56,106.85,-1.48,-1.37,691500,{"date":2570,"open":2117,"high":2571,"low":2572,"close":1851,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1851},"2025-07-14",110.57,107.86,-2.53,-2.28,598700,{"date":2577,"open":1377,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-11",113.42,110.42,110.86,-2.91,-2.56,580500,{"date":2585,"open":2462,"high":2488,"low":2586,"close":2587,"change":2588,"percent_change":665,"volume":2589,"transactions":9,"vwap":2587},"2025-07-10",112.26,113.77,3.82,1061600,{"date":2591,"open":2327,"high":2327,"low":2592,"close":2593,"change":38,"percent_change":1789,"volume":2594,"transactions":9,"vwap":2593},"2025-07-09",108.5,109.95,739200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":1368,"change":320,"percent_change":1618,"volume":2600,"transactions":9,"vwap":1368},"2025-07-08",108.56,110.74,108.35,802800,{"date":2602,"open":2152,"high":642,"low":2603,"close":2597,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2597},"2025-07-07",107.55,-1.14,-1.04,604800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2180,"change":2612,"percent_change":952,"volume":2613,"transactions":9,"vwap":2180},"2025-07-03",110.71,111.69,109.38,-0.85,461200,{"date":2615,"open":2216,"high":2616,"low":2617,"close":2089,"change":2618,"percent_change":2531,"volume":2619,"transactions":9,"vwap":2089},"2025-07-02",110.56,107.3,2.54,1809700,{"date":2621,"open":1922,"high":2302,"low":2622,"close":926,"change":1354,"percent_change":2623,"volume":2624,"transactions":9,"vwap":926},"2025-07-01",102.92,4.7,1361700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2075,"change":255,"percent_change":2253,"volume":2630,"transactions":9,"vwap":2075},"2025-06-30",102.25,103.23,101.5,725000,{"date":2632,"open":2633,"high":1993,"low":2634,"close":2635,"change":1288,"percent_change":1288,"volume":2636,"transactions":9,"vwap":2635},"2025-06-27",102.74,101.69,102.41,1049200,{"date":2638,"open":1994,"high":2639,"low":572,"close":2640,"change":1475,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-26",102.82,102.57,2.07,787800,{"date":2644,"open":2627,"high":2627,"low":2645,"close":2646,"change":1057,"percent_change":1370,"volume":1088,"transactions":9,"vwap":2646},"2025-06-25",99.84,100.49,{"date":2648,"open":2649,"high":2650,"low":2651,"close":633,"change":2652,"percent_change":1632,"volume":2653,"transactions":9,"vwap":633},"2025-06-24",101.73,102.69,98.6,1.59,956300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2383,"volume":2661,"transactions":9,"vwap":2659},"2025-06-23",101.52,103.099998,98.63,100.55,-1.68,598100,{"date":2663,"open":2664,"high":2665,"low":591,"close":2666,"change":1415,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-20",103.21,103.8,102.23,-0.28,1186200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2002,"change":2674,"percent_change":1750,"volume":2675,"transactions":9,"vwap":2002},"2025-06-18",101.72,103.64,101.51,0.53,549800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":896,"percent_change":1780,"volume":2682,"transactions":9,"vwap":2681},"2025-06-17",102.65,103.34,101.9,101.99,411300,{"date":2684,"open":2685,"high":1874,"low":2686,"close":2687,"change":2688,"percent_change":426,"volume":2689,"transactions":9,"vwap":2687},"2025-06-16",102.089996,101.49,103.089996,2.5,726800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":121,"percent_change":121,"volume":2696,"transactions":9,"vwap":2695},"2025-06-13",99.88,101.48,99.13,100.59,606200,{"date":2698,"open":2699,"high":2681,"low":2700,"close":2701,"change":2702,"percent_change":1371,"volume":2703,"transactions":9,"vwap":2701},"2025-06-12",100.77,100.27,100.92,-1.47,493800,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":994,"volume":2710,"transactions":9,"vwap":2708},"2025-06-11",103.48,101.83,102.39,-0.26,617000,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2678,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2678},"2025-06-10",103.68,103.91,100.97,-0.45,-0.44,666600,{"date":2720,"open":519,"high":2721,"low":2722,"close":2657,"change":2723,"percent_change":2070,"volume":2724,"transactions":9,"vwap":2657},"2025-06-09",104.07,101.24,2.12,505500,{"date":2726,"open":634,"high":2727,"low":2728,"close":2729,"change":38,"percent_change":38,"volume":2730,"transactions":9,"vwap":2729},"2025-06-06",103.26,100.79,100.98,472900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2728,"change":101,"percent_change":101,"volume":2736,"transactions":9,"vwap":2728},"2025-06-05",100.029999,101.57,99.65,575900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-04",100.07,100.7,99.6,99.74,0.2,762000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1194,"volume":2752,"transactions":9,"vwap":2750},"2025-06-03",98.25,99.82,97.53,99.54,1.08,554300,{"date":2754,"open":2755,"high":2658,"low":2756,"close":2757,"change":1522,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-02",98.27,95.96,98.46,0.49,690900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-30",99.71,100.040001,97.74,97.98,-3.54,-3.49,1047100,{"date":2770,"open":2771,"high":2772,"low":530,"close":2656,"change":1531,"percent_change":2716,"volume":2773,"transactions":9,"vwap":2656},"2025-05-29",103.019997,103.13,457000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":449,"percent_change":1749,"volume":2780,"transactions":9,"vwap":2779},"2025-05-28",101.84,102.53,101.059998,101.98,644600,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":777,"percent_change":777,"volume":2787,"transactions":9,"vwap":2786},"2025-05-27",102.07,102.28,100.089996,101.42,792000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-23",100.46,101.3,99.38,100.48,-2.15,-2.09,744000,{"date":2798,"open":2799,"high":2628,"low":2800,"close":2801,"change":755,"percent_change":2304,"volume":2802,"transactions":9,"vwap":2801},"2025-05-22",101.22,100.17,102.63,554100,{"date":2804,"open":2063,"high":2805,"low":2671,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-05-21",105.3,101.97,-4.53,-4.25,624600,{"date":2811,"open":2812,"high":2813,"low":1811,"close":1962,"change":1996,"percent_change":140,"volume":2814,"transactions":9,"vwap":1962},"2025-05-20",106.61,107.58,636400,{"date":2816,"open":2145,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":202,"volume":2821,"transactions":9,"vwap":2819},"2025-05-19",107.49,106.050003,107.099998,-1.33,833000,{"date":2823,"open":1732,"high":2104,"low":1786,"close":2824,"change":2825,"percent_change":2530,"volume":2826,"transactions":9,"vwap":2824},"2025-05-16",108.43,2.72,782000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":174,"percent_change":2833,"volume":1356,"transactions":9,"vwap":2832},"2025-05-15",104.45,106.11,103.47,105.71,0.96,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2111,"percent_change":1336,"volume":2840,"transactions":9,"vwap":2839},"2025-05-14",105.040001,105.48,104.11,104.71,998100,{"date":2842,"open":2843,"high":612,"low":2836,"close":609,"change":1749,"percent_change":1750,"volume":2844,"transactions":9,"vwap":609},"2025-05-13",106.18,1012500,{"date":2846,"open":2847,"high":2848,"low":2847,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-12",103.74,107.33,105.44,6.1,6.14,1266100,{"date":2854,"open":529,"high":2763,"low":2855,"close":2856,"change":2857,"percent_change":1101,"volume":2858,"transactions":9,"vwap":2856},"2025-05-09",97.85,99.34,1.25,745200,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-08",95.92,99.2,95.27,98.089996,3.65,3.86,815100,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":266,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-07",94.56,94.92,93.3,94.44,0.1,921700,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1370,"volume":2883,"transactions":9,"vwap":2881},"2025-05-06",95.47,96.55,94.3,94.35,-1.55,684800,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":1870,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-05",94.75,98.4,95.9,0.76,1038500,{"date":2892,"open":2863,"high":2893,"low":2894,"close":2895,"change":2155,"percent_change":2154,"volume":2896,"transactions":9,"vwap":2895},"2025-05-02",96,93.49,95.18,1018000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-01",91.32,95.95,89.8,93.4,8.57,10.1,1526400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":784,"volume":2913,"transactions":9,"vwap":2911},"2025-04-30",84.49,85.15,82.099998,84.83,-0.4,717000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-04-29",84.41,85.51,83.81,85.23,0,602500,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2919,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2919},"2025-04-28",84,86.52,1.43,1.71,895100,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-04-25",85.26,86.61,83.58,83.8,-1.94,-2.26,976800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-04-24",82.53,86.15,82.059998,85.74,3.41,4.14,939600,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2758,"percent_change":904,"volume":2953,"transactions":9,"vwap":2952},"2025-04-23",84.11,86,81.84,82.33,604300,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2951,"change":838,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2951},"2025-04-22",80.92,81.87,80.3,2.42,807700,{"date":182,"open":2962,"high":2963,"low":178,"close":2964,"change":157,"percent_change":879,"volume":2965,"transactions":9,"vwap":2964},79.73,80.099998,79.91,1246100]