[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AME":3,"homepage-market-summary":30,"stock-historical-AME":174},{"ticker":4,"date":5,"profile":6,"quote":14},"AME","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ametek, Inc.","NYSE",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Founded in 1930 and transformed over the decades through the acquisition of dozens of esteemed brands, Ametek owns more than 40 autonomous industrial businesses operating across research, aerospace, energy, medical, and manufacturing. Ametek segments its business into two operating groups: the electronic instruments group and the electromechanical group. The EIG sells a broad portfolio of analytical, test, and measurement instruments, while the EMG sells highly engineered components, interconnects, and specialty metals. The company emphasizes product differentiation and market leadership in the niche markets it operates in.","22,500","Berwyn, PA",{"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},251.93,252.41,253.72,250.13,249.09,2.84,1.14,1558807.70873,33109,252.4408,261.16,1.22222,881877.194595402,96.4,10633,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},155.55,1310608,478371803.132909,57.8,"2025-04-22",[185,186,195,205,216,227,238,249,259,270,281,292,303,314,325,336,347,358,369,378,388,397,408,419,430,438,449,458,469,480,491,502,513,523,532,542,551,562,573,584,595,605,616,627,638,648,658,669,680,691,700,710,720,729,740,749,758,767,775,784,792,800,809,817,825,834,843,851,858,866,875,884,892,901,909,917,925,934,940,949,958,966,975,984,992,1001,1010,1019,1027,1036,1044,1052,1059,1068,1075,1084,1093,1102,1109,1117,1123,1130,1138,1147,1156,1163,1171,1179,1186,1194,1202,1209,1217,1225,1234,1242,1250,1258,1266,1273,1280,1286,1294,1300,1308,1315,1323,1331,1340,1349,1357,1366,1374,1382,1389,1398,1406,1414,1423,1430,1437,1445,1454,1462,1469,1476,1484,1493,1500,1508,1516,1525,1533,1540,1548,1555,1564,1570,1577,1584,1591,1600,1607,1612,1619,1627,1635,1643,1651,1660,1669,1676,1684,1690,1699,1706,1714,1722,1729,1737,1746,1755,1762,1769,1776,1783,1791,1799,1807,1815,1823,1831,1839,1847,1853,1859,1867,1875,1883,1890,1898,1905,1914,1922,1931,1938,1945,1953,1961,1967,1975,1983,1992,1999,2006,2013,2022,2031,2038,2045,2053,2061,2068,2076,2084,2092,2100,2107,2112,2120,2128,2137,2145,2153,2160,2168,2173,2182,2191,2197,2205,2212,2219,2226,2233,2241,2250,2258,2266,2273,2279,2287,2295,2302,2308,2316,2321,2328,2336,2344,2351,2358,2367,2374,2381,2388,2394,2403,2412,2419,2425,2432,2438,2446,2453,2460,2465,2472,2477,2484,2491,2498,2505,2514,2522,2530,2535,2541,2547,2555,2562,2568,2574,2579,2586,2593,2601,2609,2616,2624,2632,2639,2647,2656,2662,2668,2676,2683,2689,2697,2704,2711,2716,2725,2730,2735,2743,2749,2756,2763,2770,2778,2784,2791,2796,2804,2811,2818,2826,2833,2839,2846,2854,2859,2865,2870,2876,2883,2890,2895,2903,2909,2916,2923,2931,2938,2944,2951,2958,2964,2970,2976,2983,2991,2998,3005,3012,3020,3029,3037,3044,3052,3060,3069,3076],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},248.25,250.665,245.8,1.36,0.55,2009465.638592,35896,248.6597,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",252.62,253.9042,247.73,-3.05,-1.22,1727357.001721,29908,249.3401,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",251.94,254.193,249.585,250.78,-0.89,-0.35,1189709.772096,26475,250.9587,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",249.01,252.685,248.87,251.67,0.93,0.37,1408437.873934,26349,250.9002,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",250,252.78,249.065,250.74,3,1.21,1400122.060854,28171,250.8069,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",244.18,248,242.11,247.74,1.29,0.52,1992117.485524,32712,246.8078,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",243.73,248.575,246.45,1.04,0.42,1466646.513024,31263,246.7912,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",241.81,246.49,241.795,245.41,4.18,1.73,1313799.182533,27548,245.0131,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",239.79,242.32,237.76,241.23,3.59,1.51,1351452.223595,26835,241.2222,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",234.67,237.94,233.62,237.64,3.32,1.42,1739947.102628,20464,236.8948,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",236.25,236.54,231.8701,234.32,2.13,0.92,1869778.383219,23920,233.9118,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",234.59,235.99,230.005,232.19,-2.26,-0.96,1359133.967559,28574,232.7677,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",234.58,235.215,232.01,234.45,0.8,0.34,1110574.316562,26334,234.0334,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",235.94,238.665,231.29,233.65,-8.22,-3.4,1603176.171207,33326,234.0595,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",237.91,243.04,237.775,241.87,7.63,3.26,1324062.780287,27332,241.5098,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",233.97,235.915,232.5,234.24,-2.03,-0.86,1236150.819921,24342,234.1143,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",236.18,237.71,235.03,236.27,-1.49,-0.63,1105184.972169,24998,236.6279,{"date":370,"open":371,"high":372,"low":373,"close":274,"change":54,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",237.67,240.78,237.54,0.02,1104938.913799,27139,238.6685,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",234.2,238.89,237.72,3.52,1.5,1549726.221514,24549,237.6408,{"date":389,"open":390,"high":391,"low":392,"close":380,"change":101,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",234.18,234.88,230.61,0.43,1232707.988367,26101,233.5402,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",233.03,234.155,229.98,233.19,1.87,0.81,1240099.466438,25717,233.0339,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",234.11,235.78,229.595,231.32,-3.85,-1.64,1542490.402003,28529,231.3062,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",236.03,236.98,234.39,235.17,-1.08,-0.46,2107429.357322,28991,235.3587,{"date":431,"open":432,"high":433,"low":421,"close":294,"change":434,"percent_change":200,"volume":435,"transactions":436,"vwap":437},"2026-08-28",244.36,244.445,-7.42,1746295.339228,27874,237.3233,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",245.7,246.22,242.855,243.67,-1.53,-0.62,808503.942711,19060,243.7127,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":288,"volume":455,"transactions":456,"vwap":457},"2026-08-26",243.01,246.35,245.2,3.43,803632.49988,23395,245.3786,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",246.6,247.3997,241.36,241.77,-0.56,-0.23,957608.072164,21599,242.31,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",238.64,242.5,237.79,242.33,2.78,1.16,1825282.846722,36705,240.4525,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",239.97,240.74,237.4,239.55,0.47,0.2,1288094.245702,25670,239.1587,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",241.33,242.68,238.17,239.08,-4.14,-1.7,1607605.19503,30799,239.8368,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",252.37,252.87,243.1,243.22,-6.77,-2.71,1550359.409662,31250,244.5062,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":415,"volume":520,"transactions":521,"vwap":522},"2026-08-18",252.54,253.53,248.93,249.99,-4.18,1013747.114176,22533,250.5485,{"date":524,"open":525,"high":526,"low":505,"close":527,"change":445,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",253.74,257.075,254.17,-0.24,1408764.155665,24659,254.91,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":464,"volume":539,"transactions":540,"vwap":541},"2026-08-14",255.4,257.72,254.27,254.79,-1.43,1506118.883115,27365,255.3683,{"date":543,"open":544,"high":25,"low":545,"close":546,"change":547,"percent_change":211,"volume":548,"transactions":549,"vwap":550},"2026-08-13",260.31,255.71,256.22,-2.3,643018.162551,18952,256.7104,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",258.95,259.99,256.585,258.52,2.22,0.87,1102726.389182,25326,258.2634,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",253.05,257.87,252.69,256.3,3.42,1.35,823577.979212,20216,255.8435,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",255.26,256.89,252.34,252.88,-0.78,-0.31,995164.371101,26207,253.14,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",252.96,254.81,251.485,253.66,2.28,0.91,978428.220547,26538,253.3672,{"date":596,"open":597,"high":598,"low":229,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",255.74,257.38,251.38,-3.38,-1.33,1078459.670675,29725,251.5829,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",254.42,257.945,252.8,254.76,0.71,0.28,1267728.434851,32460,255.407,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",256,257.4,244.02,254.05,10.28,4.22,2616978.842011,52406,250.8698,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",241.6,244.71,240.21,243.77,2.06,0.85,1676018.829236,39944,243.0124,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":611,"volume":645,"transactions":646,"vwap":647},"2026-07-31",243.53,244.97,240.6072,241.71,1.7,1047255.132162,27701,242.1865,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",240.44,235.950748,240.01,4.76,2.02,905508.613519,27361,239.3157,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",238.37,240.8,233.985,235.25,-6.18,-2.56,1504357.816989,35469,236.2674,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",242.39,244.16,239.93,241.43,-1.69,-0.7,1329395.075205,31428,242.1092,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",242.93,243.97,238.1,243.12,1.15,0.48,1016740.494424,26170,241.2412,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":321,"volume":698,"transactions":530,"vwap":699},"2026-07-24",242.03,243.65,240.535,241.97,0.83,1086177.703101,241.8792,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",236,241.76,241.14,4.05,1.71,1004538.248236,26707,240.5889,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",236.72,239.7599,237.09,-0.67,-0.28,855101.917713,22680,237.4417,{"date":721,"open":722,"high":723,"low":349,"close":274,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",237.08,239.42,2.55,1.08,1215815.129648,26366,237.6311,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",237.95,238.96,233.45,235.21,-1.79,-0.76,1177884.074893,25347,235.3857,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",230.8,237.99001,229.89,237,-0.3,-0.13,1162700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",231.070007,237.66,230.35001,237.3,3.78,1.62,1159800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",235,235.28,231.020004,233.52,-0.44,-0.19,842500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":320,"volume":774,"transactions":9,"vwap":772},"2026-07-14",235.44,236.12,231.96001,233.96001,1.86,617100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",233.0099945,234.38,230.17,232.10001,-1.88,-0.8,879200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":255,"volume":791,"transactions":9,"vwap":789},"2026-07-10",234.14,235.98,232.72,233.98,0.99,639700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":611,"volume":799,"transactions":9,"vwap":797},"2026-07-09",234.17,235.81,232.38,232.99001,1.65,602400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",228.46001,231.71001,226.50999,231.34,-0.36,-0.16,1129400,{"date":810,"open":761,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",237.25999,230.089996,231.7,-5.44,-2.29,1135300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",234.97,238.57001,237.14,2.52,1.07,847000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",238.32001,239.91,231.25999,234.62,-2.51,-1.06,1041700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",241.32001,243.63,237.020004,237.13,-4.81,-1.99,994000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":623,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-30",239.5,243.2,238.28999,241.94,1.78,1048500,{"date":852,"open":853,"high":854,"low":855,"close":382,"change":487,"percent_change":856,"volume":857,"transactions":9,"vwap":382},"2026-06-29",236.32001,239.080002,235.46001,0.08,772400,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",239.73,235.77,237.52,-3.43,-1.42,1477800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",236.71001,244.71001,236.10001,240.95,5.57,2.37,1218600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",233.87,239.81,233.75999,235.38,1.3,0.56,1327800,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",237.63,233.39999,234.080002,-7.47,-3.09,1273100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",238.67999,241.62,237.67999,241.55,4.13,1.74,1939300,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",234,238.67,237.42,6.15,2.66,2439200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":365,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-17",232.53,235.53,230.53,231.27,-0.27,1129900,{"date":918,"open":919,"high":888,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",232.089996,231.46001,231.89999,1.45,0.63,906500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",229.21001,232.97,229.14999,230.45,3.33,1.47,1676800,{"date":935,"open":936,"high":929,"low":937,"close":938,"change":591,"percent_change":127,"volume":939,"transactions":9,"vwap":938},"2026-06-12",228.34,225.39,227.12,1422100,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",224.11,227.17999,222.39,226.21001,4.43,2,1166400,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",228.53,229.12,221,221.78,-8.02,-3.49,912800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":644,"volume":965,"transactions":9,"vwap":963},"2026-06-09",228.020004,231.92999,225.53999,229.8,3.85,1459500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",228.27,228.57001,225.5,225.95,-0.6,-0.26,1412100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",228,228.88,225.60001,226.55,-2.21,-0.97,999600,{"date":985,"open":986,"high":987,"low":977,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",228.71001,230.38,228.75999,0.53,0.23,975900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",228.11,230.42,226.17,228.23,0.5,0.22,874800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",225.19,228.39,224.53,227.73,4.37,1.96,927600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-01",222.59,224.72,220.10001,223.36,-2.49,-1.1,1186300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":127,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-29",225.0099945,227.3,223.14,225.85001,0.18,2103100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",224.44,226.16,221.42,225.45,-0.93,-0.41,1327900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":601,"volume":1043,"transactions":9,"vwap":1041},"2026-05-27",228.81,228.99001,226.24001,226.38,-3.06,1102400,{"date":1045,"open":971,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",230.37,224.25,229.44,4.92,2.19,1143000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1054,"change":569,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-05-22",224.52,225.58,221.67999,0.6,891700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",223.39999,224.71001,221.0099945,223.17,-1.54,-0.69,1046800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1062,"change":454,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1062},"2026-05-20",222.42,224.82001,220.50999,1.55,1103100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",222.0099945,223.53,220,221.28,-4.38,-1.94,1003600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",227.28,227.94,225.14999,225.66,-2.24,-0.98,1015800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",229.5,230.44,226.89,227.89999,-4.24,-1.83,1033400,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":47,"volume":1108,"transactions":9,"vwap":1106},"2026-05-14",233.23,230.42999,232.14,0.72,981100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":999,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-13",232.67999,234.24001,229.96001,231.42,0.1,1097500,{"date":1118,"open":1119,"high":402,"low":1120,"close":1121,"change":310,"percent_change":1034,"volume":1122,"transactions":9,"vwap":1121},"2026-05-12",232.029999,229.46001,231.2,2285100,{"date":1124,"open":928,"high":1125,"low":1126,"close":1127,"change":528,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-11",234.0099945,231.12,232.16,-0.1,1250500,{"date":1131,"open":1132,"high":1133,"low":803,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-08",236.85001,238.49001,232.39999,-2.33,-0.99,1267600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",239.87,240.39,233.86,234.73,-6.65,-2.75,1136600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",239,243.17999,236.37,241.38,6.84,2.92,1842700,{"date":1157,"open":1158,"high":745,"low":1159,"close":1160,"change":1161,"percent_change":849,"volume":1162,"transactions":9,"vwap":1160},"2026-05-05",233.080002,231.97,234.53999,4.11,1350800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1105,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1105},"2026-05-04",229.85001,232.22,228.66,-0.05,-0.02,1001300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",235.8,229.059998,230.48,-5.02,-2.13,1989300,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":342,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-30",242,232,235.5,3.35,3362300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":425,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-29",229.67999,231.050003,226.39,227.87,-0.47,1806800,{"date":1195,"open":1196,"high":663,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",232.82001,224.0099945,228.95,-4.02,-1.73,1671600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":928,"change":374,"percent_change":1207,"volume":1208,"transactions":9,"vwap":928},"2026-04-27",233.24001,234.5,230.89999,0.01,844000,{"date":1210,"open":1211,"high":1212,"low":921,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-24",234.27,234.34,232.95,-2.05,-0.87,904900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":760,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":760},"2026-04-23",231.98,236.34,231.94,4.54,1.97,872100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-22",235.67,235.96001,230.10001,230.46001,-3.08,-1.32,829800,{"date":1235,"open":1236,"high":1237,"low":928,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-21",236.33,237.57001,233.53999,-3.28,-1.39,645200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":882,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-20",235.91,237.61,235.39999,236.82001,0.24,626000,{"date":1251,"open":1252,"high":1253,"low":1121,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-17",232.71001,238.39999,236.25999,6.02,2.61,1181900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":106,"volume":1265,"transactions":9,"vwap":1263},"2026-04-16",229.36,232.2,227.95,230.24001,0.14,866500,{"date":1267,"open":1268,"high":1269,"low":960,"close":1229,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1229},"2026-04-15",233.25,234.39999,-4.26,-1.82,1001800,{"date":1274,"open":1275,"high":702,"low":1276,"close":1277,"change":1278,"percent_change":1168,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",234.33,231.86,234.36,-0.11,1003800,{"date":1281,"open":1282,"high":760,"low":1283,"close":1284,"change":764,"percent_change":765,"volume":1285,"transactions":9,"vwap":1284},"2026-04-13",234.50999,231.44,234.47,963800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":288,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-10",233.66,236.17999,232.25,234.91,0.61,966400,{"date":1295,"open":1296,"high":1275,"low":1297,"close":1298,"change":233,"percent_change":881,"volume":1299,"transactions":9,"vwap":1298},"2026-04-09",229.11,228.67,233.49001,1167600,{"date":1301,"open":1302,"high":921,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-08",225.10001,224.21001,230.49001,12.74,5.85,1576700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":715,"percent_change":580,"volume":1314,"transactions":9,"vwap":1313},"2026-04-07",217.24001,219.25999,215.27,217.75,1185600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":106,"volume":1322,"transactions":9,"vwap":1320},"2026-04-06",218.38,218.49001,216.17999,218.42,0.13,602100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":807,"volume":1330,"transactions":9,"vwap":1328},"2026-04-02",213.31,219.49001,212.47,218.28999,-0.34,776400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",216.89,221.080002,216,218.63,4.27,1.99,1184800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",211.58,215.89999,209.59,214.36,5.99,2.87,1219500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1215,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-30",211.59,211.91,207.32001,208.37,-0.42,1032400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-27",210.92,212.25999,208.75,209.24001,-2.23,-1.05,833400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":735,"volume":1373,"transactions":9,"vwap":1371},"2026-03-26",212.66,215.77,210.83,211.47,-3.86,1179800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":736,"volume":1381,"transactions":9,"vwap":1379},"2026-03-25",219.36,220.71001,215.10001,215.33,-1.65,1281000,{"date":1383,"open":1384,"high":1385,"low":1344,"close":1386,"change":1387,"percent_change":1008,"volume":1388,"transactions":9,"vwap":1386},"2026-03-24",210.17999,217.67999,216.98,4.17,883700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-23",214.7,216.96001,212.56,212.81,3.44,1.64,1358000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1177,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-20",212.25,213.81,208.25999,209.37,-1.01,2249200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":972,"volume":1413,"transactions":9,"vwap":1411},"2026-03-19",210.62,212.91,209.33,211.5,-1.27,1755900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-18",214.99001,215.56,212,212.77,-2.79,-1.29,1172100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1417,"change":1428,"percent_change":168,"volume":1429,"transactions":9,"vwap":1417},"2026-03-17",215.64,216.69,211.41,1.05,1220600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":374,"percent_change":1207,"volume":1436,"transactions":9,"vwap":1435},"2026-03-16",216.61,217.020004,213.49001,214.50999,1695200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":425,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-13",217.28999,218.16,213.5,214.49001,-0.5,1178000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-12",223.73,224.3,215.23,215.57001,-8.73,-3.89,1738500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1448,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1448},"2026-03-11",225.070007,226.85001,222.61,-2,-0.88,1320900,{"date":1463,"open":1464,"high":1465,"low":1005,"close":1466,"change":1467,"percent_change":191,"volume":1468,"transactions":9,"vwap":1466},"2026-03-10",225.039993,229.0099945,226.3,1.23,1509500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1456,"change":80,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1456},"2026-03-09",219.91,225.67999,217.52,1.39,1731300,{"date":1477,"open":1478,"high":1021,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-06",223.33,220.67999,221.98,-4.86,-2.14,1568300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-05",231.39999,232.84,224.66,226.84,-7.91,-3.37,3562300,{"date":1494,"open":1495,"high":1496,"low":1158,"close":1497,"change":1443,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-04",236.44,237.089996,234.75,-0.21,1689700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":663,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":663},"2026-03-03",236.94,238.34,231.85001,-6.21,-2.57,2132700,{"date":1509,"open":1220,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-02",242.050003,234.96001,241.46001,2.24,0.94,1171500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-27",235.32001,239.24001,233.88,239.22,2.26,0.95,1571700,{"date":1526,"open":1143,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-26",237.029999,232.080002,236.96001,3.94,1.69,1105100,{"date":1534,"open":1289,"high":1535,"low":1106,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-25",237.41,233.020004,-3.82,-1.61,995000,{"date":1541,"open":961,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-24",236.88,231.92,236.84,5.39,2.33,965100,{"date":1549,"open":1550,"high":1551,"low":1038,"close":1552,"change":1553,"percent_change":1460,"volume":1554,"transactions":9,"vwap":1552},"2026-02-23",233.10001,233.73,231.45,-2.06,999700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-20",231.89,234.28,230.32001,233.50999,0.76,0.33,1466500,{"date":1565,"open":1104,"high":1566,"low":1219,"close":1567,"change":1568,"percent_change":715,"volume":1569,"transactions":9,"vwap":1567},"2026-02-19",235.61,232.75,-1.56,1128400,{"date":1571,"open":1572,"high":1573,"low":1252,"close":1574,"change":1575,"percent_change":255,"volume":1576,"transactions":9,"vwap":1574},"2026-02-18",233.41,235.50999,234.31,0.98,955500,{"date":1578,"open":986,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1073,"volume":1583,"transactions":9,"vwap":1581},"2026-02-17",234.19,228.59,233.33,3.57,1035700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":823,"percent_change":486,"volume":1590,"transactions":9,"vwap":1589},"2026-02-13",227.67999,230.96001,225.97,229.75999,1284000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-12",238.19,239.94,228.58,228.69,-6.6,-2.81,1812400,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1514,"volume":1606,"transactions":9,"vwap":1604},"2026-02-11",233,237.17999,235.28999,2.18,1145900,{"date":1608,"open":410,"high":1609,"low":1567,"close":1610,"change":746,"percent_change":747,"volume":1611,"transactions":9,"vwap":1610},"2026-02-10",235.73,233.11,1089800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1572,"change":384,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1572},"2026-02-09",231.17,234.46001,230.85001,0.65,834100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":299,"volume":1626,"transactions":9,"vwap":1624},"2026-02-06",232.12,233.56,230,231.91,2.12,1169300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1008,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-05",226.59,230.75999,226.2,229.78999,0.86,1741600,{"date":1636,"open":1637,"high":1638,"low":1472,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-04",231.52,234.56,227.83,-1.09,-0.48,2630000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":989,"volume":1650,"transactions":9,"vwap":1648},"2026-02-03",224.78999,233.17,223.38,228.92,1.2,3044400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-02",223.059998,229.029999,222.47,227.72,3.74,1.67,2252300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-30",225.87,227.78999,222.57001,223.98,-2.64,-1.16,1294000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":898,"percent_change":773,"volume":1675,"transactions":9,"vwap":1674},"2026-01-29",223.95,226.67999,223.42,226.62,1286500,{"date":1677,"open":1326,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-28",224.37,219.080002,222.49001,1.93,0.88,1261700,{"date":1685,"open":1440,"high":1686,"low":1687,"close":1688,"change":1561,"percent_change":152,"volume":1689,"transactions":9,"vwap":1688},"2026-01-27",220.74001,217.45,220.56,856100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-26",220.60001,221.23,218.25999,219.8,-0.94,-0.43,1103600,{"date":1700,"open":1701,"high":1678,"low":1702,"close":1686,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1686},"2026-01-23",223.91,219.64,-1.18,-0.53,2177900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":384,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-22",222.14,223.78999,220.73,221.92,0.68,1955500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":568,"volume":1721,"transactions":9,"vwap":1719},"2026-01-21",216.36,221.35001,215.41,220.42,7.28,1969500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":831,"percent_change":1667,"volume":1728,"transactions":9,"vwap":1727},"2026-01-20",213.12,215.39999,210.78,213.14,1220100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":923,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-16",214.94,215.85001,213.059998,215.64999,0.29,1318600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-15",213.41,215.36,211.64,215.020004,3.9,1.85,1093100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-14",211.42999,212.14999,209.27,211.12,-0.61,-0.29,916100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1223,"percent_change":1514,"volume":1761,"transactions":9,"vwap":1760},"2026-01-13",210.32001,211.78999,209.070007,211.73,1039900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1460,"percent_change":1355,"volume":1768,"transactions":9,"vwap":1767},"2026-01-12",209.92,211.75,208.91,209.75999,1236300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1057,"percent_change":1735,"volume":1775,"transactions":9,"vwap":1774},"2026-01-09",210.039993,211.85001,209.28999,210.64,860900,{"date":1777,"open":1778,"high":1441,"low":1779,"close":1771,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1771},"2026-01-08",211.17,209.73,-1.14,-0.54,1222900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1240,"volume":1790,"transactions":9,"vwap":1788},"2026-01-07",213.89999,214.45,210.66,211.17999,-2.98,1201200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":569,"volume":1798,"transactions":9,"vwap":1796},"2026-01-06",210.44,214.60001,208.95,214.16,2.85,1159300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":254,"volume":1806,"transactions":9,"vwap":1804},"2026-01-05",208.17,212.64,208.13,211.31,2.17,1075400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":403,"volume":1814,"transactions":9,"vwap":1812},"2026-01-02",206,209.28,205.10001,209.14,3.83,879400,{"date":1816,"open":1817,"high":1818,"low":1811,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-31",206.81,207.87,205.31,-1.72,-0.83,810400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":782,"volume":1830,"transactions":9,"vwap":1828},"2025-12-30",208,208.89999,206.91,207.029999,-1.66,728800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1248,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-29",208.31,208.98,207.41,208.69,0.12,1081200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":856,"volume":1846,"transactions":9,"vwap":1844},"2025-12-26",207.92,208.49001,207.36,208.45,0.17,498000,{"date":1848,"open":1849,"high":1410,"low":1850,"close":1851,"change":716,"percent_change":747,"volume":1852,"transactions":9,"vwap":1851},"2025-12-24",209.029999,207.99001,208.28,425100,{"date":1854,"open":1825,"high":1855,"low":1856,"close":1857,"change":1546,"percent_change":117,"volume":1858,"transactions":9,"vwap":1857},"2025-12-23",210.14,207,208.56,1421200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":922,"volume":1866,"transactions":9,"vwap":1864},"2025-12-22",203.61,206.37,203.029999,206.23,2.94,1212100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":137,"volume":1874,"transactions":9,"vwap":1872},"2025-12-19",203.17,203.57001,201.75,203.28999,1.33,3791500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":633,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-18",201.35001,202.82001,199.99001,201.96001,1.03,1799500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":781,"percent_change":1033,"volume":1889,"transactions":9,"vwap":1888},"2025-12-17",200.48,202.2,199.070007,199.89999,1783200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1066,"volume":1897,"transactions":9,"vwap":1895},"2025-12-16",202.8,203.78,200.83,201.78,-1.41,1533600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":922,"percent_change":1107,"volume":1904,"transactions":9,"vwap":1903},"2025-12-15",201.71001,203.39,201.3,203.19,1611300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-12",204.22,204.42999,200.62,201.74001,-2.1,-1.03,1489900,{"date":1915,"open":1909,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-11",204.24001,199.87,203.84,3.18,1.58,1994800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-10",196.50999,201.8,196.080002,200.66,4.69,2.39,1645500,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1380,"volume":1937,"transactions":9,"vwap":1935},"2025-12-09",199.42999,195.82001,195.97,-3.29,1006000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1781,"percent_change":915,"volume":1944,"transactions":9,"vwap":1943},"2025-12-08",199.28999,201.089996,198.64999,199.25999,1072900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1735,"volume":1952,"transactions":9,"vwap":1950},"2025-12-05",199.039993,201.39,198.32001,199.8,0.58,1562400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-04",199.13,200.88,198.34,199.22,0,1029700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1958,"change":1681,"percent_change":1575,"volume":1966,"transactions":9,"vwap":1958},"2025-12-03",196.86,199.36,195.67999,960600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1633,"volume":1974,"transactions":9,"vwap":1972},"2025-12-02",196.17999,198.27,195.3,197.28999,1.68,1266500,{"date":1976,"open":1977,"high":1970,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-01",196.46001,195.57001,195.61,-2.28,-1.15,1319300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-28",196.42,198.53,196.10001,197.89,1.61,0.82,905200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1696,"percent_change":1641,"volume":1998,"transactions":9,"vwap":1997},"2025-11-26",196.95,197.89999,196.25,196.28,1677900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":947,"percent_change":88,"volume":2005,"transactions":9,"vwap":2004},"2025-11-25",196.56,198.11,194.5,197.22,1219800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":487,"percent_change":1115,"volume":2012,"transactions":9,"vwap":2011},"2025-11-24",194.74001,195.99001,194.0099945,195.22,2272600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-21",190.41,196,190.25,195.020004,5,2.63,1605800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-20",193.89,194.91,189.059998,190.020004,-1.55,-0.81,1619600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1658,"percent_change":1682,"volume":2037,"transactions":9,"vwap":2036},"2025-11-19",189.62,192.44,188.47,191.57001,1420100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1421,"percent_change":715,"volume":2044,"transactions":9,"vwap":2043},"2025-11-18",191.0099945,191.48,188.82001,189.89999,1619700,{"date":2046,"open":2024,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-17",195.64999,190.69,191.19,-2.17,-1.12,1656400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1034,"volume":2060,"transactions":9,"vwap":2058},"2025-11-14",193,194.75999,192.14999,193.36,-0.79,1731100,{"date":2062,"open":1985,"high":2063,"low":2064,"close":2065,"change":1666,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-13",197.28,193.47,194.14999,-1.34,1524900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1697,"volume":2075,"transactions":9,"vwap":2073},"2025-11-12",198.39999,200.71001,196.63,196.78999,-0.85,1482100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":765,"volume":2083,"transactions":9,"vwap":2081},"2025-11-11",197.66,198.14999,194.45,197.64,-0.37,1079200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1682,"volume":2091,"transactions":9,"vwap":2089},"2025-11-10",196.7,198.60001,195,198.0099945,1.72,1306900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":310,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-07",196.67999,197.0099945,193.98,196.28999,-0.49,1417400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2029,"percent_change":1034,"volume":2106,"transactions":9,"vwap":2105},"2025-11-06",197.67,198.73,195.81,197.25,1084900,{"date":2108,"open":2109,"high":102,"low":2095,"close":2110,"change":1959,"percent_change":1959,"volume":2111,"transactions":9,"vwap":2110},"2025-11-05",198.020004,198.059998,1147000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2110,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2110},"2025-11-04",196.99001,198.47,196.39999,-0.65,-0.33,939500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":332,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-03",201.66,202.42999,197.059998,198.71001,-1.68,1551800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-31",198.77,204.14999,197.77,202.11,3.79,1.91,2816600,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1949,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1949},"2025-10-30",196.17,200.42,192.27,14.13,7.67,3522800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2098,"volume":2152,"transactions":9,"vwap":2150},"2025-10-29",185.059998,187.14,182.87,184.19,-0.91,2201800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1380,"percent_change":1460,"volume":2159,"transactions":9,"vwap":2158},"2025-10-28",186.73,187,184.059998,185.10001,1595700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1498,"volume":2167,"transactions":9,"vwap":2165},"2025-10-27",187.38,188.46001,185.82001,186.75,-0.39,1106800,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2148,"change":1553,"percent_change":1640,"volume":2172,"transactions":9,"vwap":2148},"2025-10-24",189.95,186.38,1386500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-23",185.60001,189.77,185.31,189.2,4.26,2.3,1066800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-22",188.84,189.25999,184.89,184.94,-3.36,-1.78,781200,{"date":2192,"open":2156,"high":2193,"low":2194,"close":2195,"change":591,"percent_change":168,"volume":2196,"transactions":9,"vwap":2195},"2025-10-21",189.34,186.66,188.3,691300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":254,"volume":2204,"transactions":9,"vwap":2202},"2025-10-20",186.97,188,186,187.39,1.92,767500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1575,"percent_change":989,"volume":2211,"transactions":9,"vwap":2210},"2025-10-17",184.14999,186.089996,183.070007,185.47,1079700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1421,"percent_change":1066,"volume":2218,"transactions":9,"vwap":2217},"2025-10-16",186.44,186.82001,183.64999,184.49001,781700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1959,"percent_change":1959,"volume":2225,"transactions":9,"vwap":2224},"2025-10-15",187.50999,188.17,183.57001,185.78,1181400,{"date":2227,"open":2228,"high":2155,"low":2229,"close":2224,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2224},"2025-10-14",180.69,180.16,3.54,1.94,1439100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":798,"volume":2240,"transactions":9,"vwap":2238},"2025-10-13",180.14,183.059998,179.78999,182.24001,2.96,900700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-10",184.039993,185.73,179.24001,179.28,-4.03,-2.2,961600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1837,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-09",183.89999,184.86,181.78,183.31,0.07,1051500,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1575,"volume":2265,"transactions":9,"vwap":2263},"2025-10-08",182.60001,183.33,180.5,183.19,1.77,1359100,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":354,"volume":2272,"transactions":9,"vwap":2270},"2025-10-07",183.98,181.25,181.42,-1.57,1283200,{"date":2274,"open":2156,"high":2275,"low":2276,"close":2277,"change":736,"percent_change":1034,"volume":2278,"transactions":9,"vwap":2277},"2025-10-06",187.089996,182.42,182.99001,1360100,{"date":2280,"open":2281,"high":2215,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-03",186.36,183.56,183.75,-2.38,-1.28,1874800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":676,"volume":2294,"transactions":9,"vwap":2292},"2025-10-02",187.53999,188.78999,185.46001,186.13,-1.31,1050800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":464,"percent_change":746,"volume":2301,"transactions":9,"vwap":2300},"2025-10-01",186.88,189.070007,186.74001,187.44,849300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2200,"change":117,"percent_change":1057,"volume":2307,"transactions":9,"vwap":2200},"2025-09-30",186.78,189.0099945,186.61,1836100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":168,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-29",187.73,189.17999,186.10001,186.87,0.26,1299900,{"date":2317,"open":2318,"high":2165,"low":2319,"close":2171,"change":1338,"percent_change":725,"volume":2320,"transactions":9,"vwap":2171},"2025-09-26",184.96001,184.16,783000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2189,"percent_change":310,"volume":2327,"transactions":9,"vwap":2326},"2025-09-25",185.17,185.87,183.67999,184.39,1112800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":915,"volume":2335,"transactions":9,"vwap":2333},"2025-09-24",187.0099945,187.61,185.64,186.17,-0.51,1199100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1696,"volume":2343,"transactions":9,"vwap":2341},"2025-09-23",188.67,190,186.16,186.67999,-1.77,1474500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1951,"percent_change":47,"volume":2350,"transactions":9,"vwap":2349},"2025-09-22",187.64999,189.11,186.89,188.45,748400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1821,"percent_change":764,"volume":2357,"transactions":9,"vwap":2356},"2025-09-19",189.39,189.45,187.3,187.87,1570700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-18",187.31,189.74001,186.53999,188.7,2.45,1.32,1551900,{"date":2368,"open":2222,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1781,"volume":2373,"transactions":9,"vwap":2371},"2025-09-17",188.94,185.56,186.25,-1.02,1400300,{"date":2375,"open":2376,"high":2170,"low":2377,"close":2378,"change":815,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-16",189.42999,186.39,187.27,-1.21,1060900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2082,"percent_change":765,"volume":2387,"transactions":9,"vwap":2386},"2025-09-15",189.92,190.58,187.64,189.56,925600,{"date":2389,"open":2040,"high":2390,"low":2391,"close":2392,"change":1911,"percent_change":1640,"volume":2393,"transactions":9,"vwap":2392},"2025-09-12",191.89999,189.75999,189.92999,813100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-11",187.82001,192.33,187.60001,192.029999,4.62,2.47,1119200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-10",186.59,189.16,186.19,187.41,-0.07,-0.04,880100,{"date":2413,"open":2414,"high":2338,"low":2415,"close":2416,"change":2417,"percent_change":365,"volume":2418,"transactions":9,"vwap":2416},"2025-09-09",188.14999,185.81,187.48,-1.19,937900,{"date":2420,"open":2421,"high":2422,"low":2201,"close":2338,"change":2423,"percent_change":1617,"volume":2424,"transactions":9,"vwap":2338},"2025-09-08",187.63,188.75999,1.22,1635400,{"date":2426,"open":2427,"high":2428,"low":2244,"close":2429,"change":1355,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-05",188.97,189.3,187.45,-0.22,1064300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2356,"change":383,"percent_change":2135,"volume":2437,"transactions":9,"vwap":2356},"2025-09-04",184.33,187.88,183.61,1105700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":426,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-03",183.96001,184.74001,182.25999,184.35001,-0.25,892000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1207,"percent_change":1207,"volume":2452,"transactions":9,"vwap":2451},"2025-09-02",183.95,184.82001,182.5,184.81,948100,{"date":2454,"open":2455,"high":2289,"low":2456,"close":2457,"change":2458,"percent_change":1912,"volume":2459,"transactions":9,"vwap":2457},"2025-08-29",186.42,184.48,184.8,-1.93,809700,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2155,"change":1025,"percent_change":1115,"volume":2464,"transactions":9,"vwap":2155},"2025-08-28",187.89,186.25999,846500,{"date":2466,"open":2467,"high":2398,"low":2468,"close":2469,"change":465,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-27",186.37,185.7,186.55,-0.12,1061900,{"date":2473,"open":2474,"high":2215,"low":2475,"close":2304,"change":234,"percent_change":1617,"volume":2476,"transactions":9,"vwap":2304},"2025-08-26",185.11,184.47,1922000,{"date":2478,"open":2355,"high":2479,"low":2451,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-25",187.81,185.57001,-1.38,-0.74,962300,{"date":2485,"open":2486,"high":2200,"low":2487,"close":2488,"change":2489,"percent_change":2135,"volume":2490,"transactions":9,"vwap":2488},"2025-08-22",184.34,183.86,186.95,3.51,970400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1115,"percent_change":73,"volume":2497,"transactions":9,"vwap":2496},"2025-08-21",182.56,184.25999,181.72,183.44,1030400,{"date":2499,"open":2457,"high":2370,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-20",183.080002,183.34,-1.86,-1,874100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-19",183.35001,185.38,182.98,185.2,2.58,1.41,1073200,{"date":2515,"open":2516,"high":2209,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-18",181.83,181.13,182.62,1.26,0.69,1757100,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-15",185.61,181.17,181.36,-3.42,-1.85,1556600,{"date":2531,"open":2532,"high":2304,"low":2440,"close":2533,"change":1177,"percent_change":1780,"volume":2534,"transactions":9,"vwap":2533},"2025-08-14",185.95,184.78,845700,{"date":2536,"open":2537,"high":2275,"low":2538,"close":2539,"change":1223,"percent_change":823,"volume":2540,"transactions":9,"vwap":2539},"2025-08-13",185.33,183.78,186.91,1139700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2187,"change":2546,"percent_change":1873,"volume":2294,"transactions":9,"vwap":2187},"2025-08-12",183,185.020004,182.10001,2.42,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1248,"volume":2554,"transactions":9,"vwap":2552},"2025-08-11",182.35001,183.10001,181.62,182.52,0.44,810200,{"date":2556,"open":2223,"high":2557,"low":2558,"close":2559,"change":807,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-08",183.7,181.52,182.080002,-0.09,814800,{"date":2563,"open":2385,"high":2564,"low":2516,"close":2238,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2238},"2025-08-07",188.11,-3.23,-1.74,1088300,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2210,"change":245,"percent_change":612,"volume":2573,"transactions":9,"vwap":2210},"2025-08-06",184.72,186.31,184.080002,1157400,{"date":2575,"open":2479,"high":2339,"low":2494,"close":2576,"change":2577,"percent_change":122,"volume":2578,"transactions":9,"vwap":2576},"2025-08-05",184.95,0.46,1919800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2217,"change":298,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2217},"2025-08-04",183.45,185.039993,183.020004,1.17,1959800,{"date":2587,"open":2583,"high":2588,"low":2589,"close":2590,"change":1016,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-01",184.13,179.89999,182.36,-1.35,1725000,{"date":2594,"open":2595,"high":2178,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-31",180.98,180.89999,184.85001,8.09,4.58,3163300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2248,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-30",179.50999,180.080002,175.61,176.75999,-1.23,2286600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1837,"percent_change":2256,"volume":2615,"transactions":9,"vwap":2614},"2025-07-29",179.35001,179.99001,178.10001,178.96001,1473200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1066,"volume":2623,"transactions":9,"vwap":2621},"2025-07-28",180.64,180.89,178.60001,178.84,-1.25,1394600,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":223,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-25",179.96001,180.78,179.020004,180.089996,0.21,1566200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1568,"percent_change":354,"volume":2638,"transactions":9,"vwap":2637},"2025-07-24",181.35001,181.69,179.61,179.72,1545800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":476,"volume":2646,"transactions":9,"vwap":2644},"2025-07-23",181.17999,181.67,180.33,181.28,2.08,751300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-22",177.67,179.32001,177.25999,179.2,1.11,0.62,1088800,{"date":2657,"open":2658,"high":2237,"low":2659,"close":2660,"change":1355,"percent_change":528,"volume":2661,"transactions":9,"vwap":2660},"2025-07-21",178.78,177.92999,178.089996,1676100,{"date":2663,"open":2664,"high":2664,"low":2613,"close":2665,"change":2417,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-18",180.31,178.50999,-0.66,1012000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":384,"volume":2675,"transactions":9,"vwap":2673},"2025-07-17",177.22,179.84,176.69,179.7,2.65,1241100,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1292,"percent_change":152,"volume":2682,"transactions":9,"vwap":2681},"2025-07-16",176.82001,177.28999,174.42999,177.050003,1717400,{"date":2684,"open":2611,"high":2611,"low":2685,"close":2686,"change":2687,"percent_change":425,"volume":2688,"transactions":9,"vwap":2686},"2025-07-15",176.33,176.44,-1.92,1585200,{"date":2690,"open":2691,"high":2612,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-14",179.31,177.58,178.36,-2.61,-1.44,1420800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1192,"percent_change":973,"volume":2703,"transactions":9,"vwap":2702},"2025-07-11",180.28999,181.48,179.78,180.97,839400,{"date":2705,"open":2706,"high":2325,"low":2707,"close":2708,"change":2709,"percent_change":426,"volume":2710,"transactions":9,"vwap":2708},"2025-07-10",182.21001,181.2,181.44,-0.84,1152400,{"date":2712,"open":2713,"high":2500,"low":2629,"close":2714,"change":1523,"percent_change":245,"volume":2715,"transactions":9,"vwap":2714},"2025-07-09",182.83,182.28,1168600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-08",182.17,183.2,180.83,181.33,-1.04,-0.57,1827300,{"date":2726,"open":2727,"high":2243,"low":2641,"close":2728,"change":1271,"percent_change":1136,"volume":2729,"transactions":9,"vwap":2728},"2025-07-07",183.83,182.37,1558800,{"date":2731,"open":2543,"high":2732,"low":2545,"close":2150,"change":2733,"percent_change":234,"volume":2734,"transactions":9,"vwap":2150},"2025-07-03",184.37,2.2,719300,{"date":2736,"open":2737,"high":2738,"low":2551,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-02",182.39999,183.13,181.99001,-1.07,-0.58,977700,{"date":2744,"open":2745,"high":2746,"low":2603,"close":2236,"change":2747,"percent_change":476,"volume":2748,"transactions":9,"vwap":2236},"2025-07-01",180.17999,183.97,2.1,1094500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":393,"percent_change":1248,"volume":2755,"transactions":9,"vwap":2754},"2025-06-30",180.50999,181.46001,179.57001,180.96001,1600800,{"date":2757,"open":2758,"high":2700,"low":2759,"close":2760,"change":611,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-27",180.44,179.67,180.53,0.39,1601300,{"date":2764,"open":2765,"high":2720,"low":2766,"close":2767,"change":2768,"percent_change":88,"volume":2769,"transactions":9,"vwap":2767},"2025-06-26",178.69,178.25999,179.82001,1.82,1075000,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1066,"volume":2777,"transactions":9,"vwap":2775},"2025-06-25",179.050003,179.12,176.89,178,-1.24,1115900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2245,"change":1008,"percent_change":2653,"volume":2783,"transactions":9,"vwap":2245},"2025-06-24",177.28,179.39999,176.66,1523700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2780,"change":2789,"percent_change":1562,"volume":2790,"transactions":9,"vwap":2780},"2025-06-23",176.17999,177.48,174.47,0.59,1461300,{"date":2792,"open":2793,"high":2767,"low":2794,"close":2672,"change":2740,"percent_change":972,"volume":2795,"transactions":9,"vwap":2672},"2025-06-20",179.59,176.23,2794300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2519,"volume":2803,"transactions":9,"vwap":2801},"2025-06-18",175.50999,178.89999,175.37,177.75999,2.21,1332700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1231,"percent_change":1820,"volume":2810,"transactions":9,"vwap":2809},"2025-06-17",177.83,178.14,175.070007,175.55,967900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1658,"percent_change":1514,"volume":2817,"transactions":9,"vwap":2816},"2025-06-16",178.71001,179.17999,177.52,178.63,1450000,{"date":2819,"open":2820,"high":2628,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-13",177.7,176.37,176.96001,-3.01,-1.67,1261500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1033,"percent_change":2334,"volume":2832,"transactions":9,"vwap":2831},"2025-06-12",178.91,180.39999,178.42999,179.97,1042200,{"date":2834,"open":2835,"high":2836,"low":2765,"close":2596,"change":1881,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2596},"2025-06-11",179.67999,181.73,0.57,1843700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1467,"percent_change":2520,"volume":2845,"transactions":9,"vwap":2844},"2025-06-10",178.81,180.039993,178.070007,179.87,1154900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1735,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-06-09",178.75,179.55,178.059998,178.64,0.16,877200,{"date":2855,"open":2620,"high":2611,"low":2856,"close":2857,"change":288,"percent_change":320,"volume":2858,"transactions":9,"vwap":2857},"2025-06-06",177.89,178.35001,1041000,{"date":2860,"open":2613,"high":2861,"low":2862,"close":2863,"change":716,"percent_change":807,"volume":2864,"transactions":9,"vwap":2863},"2025-06-05",178.59,175.98,176.92999,1112300,{"date":2866,"open":2620,"high":2620,"low":2867,"close":2868,"change":1443,"percent_change":716,"volume":2869,"transactions":9,"vwap":2868},"2025-06-04",176.84,177.21001,1106000,{"date":2871,"open":2872,"high":2856,"low":2605,"close":2873,"change":1474,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-03",176.22,177.71001,0.79,2114800,{"date":2877,"open":2878,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2591,"volume":2882,"transactions":9,"vwap":2880},"2025-06-02",177.84,174.88,176.32001,-2.42,1220800,{"date":2884,"open":2842,"high":2758,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-30",177.87,178.74001,-1.3,-0.72,2078700,{"date":2891,"open":2892,"high":2893,"low":2620,"close":2842,"change":823,"percent_change":1057,"volume":2894,"transactions":9,"vwap":2842},"2025-05-29",179.75,180.56,1269900,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2372,"volume":2902,"transactions":9,"vwap":2900},"2025-05-28",181.32001,181.64999,178.53,178.97,-1.84,941800,{"date":2904,"open":2905,"high":2702,"low":2775,"close":2906,"change":2907,"percent_change":849,"volume":2908,"transactions":9,"vwap":2906},"2025-05-27",179.71001,180.81,3.17,1178400,{"date":2910,"open":2911,"high":2665,"low":2912,"close":2913,"change":2914,"percent_change":1443,"volume":2915,"transactions":9,"vwap":2913},"2025-05-23",176.13,175.38,177.64,-0.9,1108500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1633,"percent_change":687,"volume":2922,"transactions":9,"vwap":2921},"2025-05-22",177,179.77,175.85001,178.53999,788900,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":1200,"volume":2930,"transactions":9,"vwap":2928},"2025-05-21",179.42999,180,177.25,177.67999,-3.12,1270600,{"date":2932,"open":2933,"high":2934,"low":2664,"close":2935,"change":425,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-20",180.46001,181.39,180.8,-0.59,832800,{"date":2939,"open":2940,"high":2941,"low":2940,"close":2942,"change":1215,"percent_change":1641,"volume":2943,"transactions":9,"vwap":2942},"2025-05-19",180.92999,182.44,181.88,949400,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2512,"volume":1299,"transactions":9,"vwap":2949},"2025-05-16",180.86,182.88,180.14999,182.75,2.54,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":634,"percent_change":486,"volume":2957,"transactions":9,"vwap":2956},"2025-05-15",179.22,180.75,178.78999,180.21001,1335200,{"date":2959,"open":2960,"high":2829,"low":2961,"close":2962,"change":1780,"percent_change":365,"volume":2963,"transactions":9,"vwap":2962},"2025-05-14",180.17,178.72,179.36,1254800,{"date":2965,"open":2966,"high":2967,"low":2966,"close":2262,"change":2968,"percent_change":2654,"volume":2969,"transactions":9,"vwap":2262},"2025-05-13",179.98,182.33,1.12,1582700,{"date":2971,"open":2692,"high":2751,"low":2972,"close":2973,"change":342,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-12",176.52,179.38,4.44,2214400,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1025,"percent_change":1115,"volume":2982,"transactions":9,"vwap":2981},"2025-05-09",172.2,173.22,170.95,171.75,1257900,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":773,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-08",170.66,173.72,170.47,171.57001,1.1,1145000,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":773,"percent_change":2653,"volume":2997,"transactions":9,"vwap":2996},"2025-05-07",169.19,170.45,168.49001,169.71001,840900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":2881,"percent_change":864,"volume":3004,"transactions":9,"vwap":3003},"2025-05-06",168.95,170.12,167.75,167.85001,777600,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":487,"percent_change":1837,"volume":3011,"transactions":9,"vwap":3010},"2025-05-05",169.12,171.10001,169,170.27,1476400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":1973,"volume":3019,"transactions":9,"vwap":3017},"2025-05-02",169.84,170.74001,169.25999,170.070007,2.81,1160300,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3025},"2025-05-01",167.92,169.66,163.2,167.25999,-2.32,-1.37,1861600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":849,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-04-30",166.73,169.78,164.85001,169.58,1.06,1654600,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":277,"percent_change":591,"volume":3043,"transactions":9,"vwap":3042},"2025-04-29",166.17999,168.89,165.74001,167.8,948500,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":528,"volume":3051,"transactions":9,"vwap":3049},"2025-04-28",166.99001,168.45,165.070007,166.28999,-0.4,955000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":2118,"volume":3059,"transactions":9,"vwap":3057},"2025-04-25",166.89,168,165.72,166.69,-0.55,711100,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-04-24",162.2,167.7,162.19,167.24001,5.05,3.11,1253400,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3064,"change":2950,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3064},"2025-04-23",164.059998,165.25,161.5,1.59,1755400,{"date":183,"open":179,"high":3077,"low":179,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},159.84,159.64999,4.1,2.64,1659200]