[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APH":3,"homepage-market-summary":30,"stock-historical-APH":173},{"ticker":4,"date":5,"profile":6,"quote":14},"APH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amphenol Corporation","NYSE",null,"ELECTRONIC CONNECTORS","Amphenol is a global supplier of connectors, sensors, and interconnect systems. It holds the second-largest connector market share globally and sells into the automotive, broadband, commercial air, industrial, IT and data communications, military, mobile devices, and mobile networks end markets. Amphenol is diversified geographically, with operations in 40 countries.","170,000","Wallingford, CT",{"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},86.96,86.82,88.02,85.72,85.67,1.29,1.51,8968787.867686,106003,87.1133,178.52,0.080077998,7281363.953208068,48.7,8785,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},64.25,8915206,3254050328.932883,32.26,"2025-04-22",[183,184,194,205,216,227,237,248,259,270,281,292,303,313,324,335,346,357,368,379,389,400,411,422,433,444,454,465,476,487,498,509,520,531,542,553,564,574,584,595,606,616,626,637,648,659,670,681,691,701,712,721,732,743,754,763,771,778,787,796,805,814,821,830,839,848,856,864,873,880,889,898,907,915,924,933,942,950,957,966,975,984,992,1001,1010,1018,1027,1035,1041,1050,1058,1067,1075,1084,1092,1101,1110,1119,1128,1136,1145,1154,1163,1170,1179,1187,1194,1203,1212,1219,1227,1236,1244,1252,1260,1268,1275,1282,1289,1298,1304,1312,1320,1327,1336,1345,1354,1361,1369,1376,1385,1392,1401,1410,1418,1427,1435,1442,1450,1457,1466,1475,1483,1492,1500,1509,1517,1524,1530,1538,1546,1555,1564,1573,1581,1590,1598,1605,1612,1621,1628,1636,1644,1652,1659,1668,1676,1684,1692,1698,1706,1715,1723,1732,1739,1746,1754,1762,1770,1775,1784,1791,1800,1808,1816,1825,1833,1841,1849,1855,1863,1870,1876,1884,1890,1896,1902,1908,1915,1922,1930,1937,1946,1953,1962,1968,1975,1980,1986,1994,2001,2008,2016,2022,2029,2037,2046,2053,2062,2070,2077,2084,2093,2100,2109,2118,2124,2132,2139,2145,2151,2157,2161,2169,2176,2183,2191,2199,2205,2211,2219,2227,2236,2245,2251,2259,2268,2276,2282,2290,2299,2306,2313,2320,2329,2337,2344,2352,2359,2366,2372,2378,2386,2394,2402,2411,2420,2426,2434,2443,2451,2460,2466,2474,2483,2491,2498,2506,2514,2521,2528,2536,2544,2552,2560,2569,2576,2583,2591,2597,2603,2610,2616,2622,2631,2638,2645,2653,2659,2668,2676,2685,2692,2700,2707,2714,2720,2728,2735,2742,2750,2756,2763,2772,2780,2788,2794,2801,2807,2815,2822,2829,2834,2842,2848,2857,2865,2873,2882,2889,2895,2901,2910,2918,2926,2933,2939,2948,2955,2963,2971,2980,2988,2995,3001,3010,3017,3024,3031,3035,3041,3049,3056,3064,3072,3078,3087,3096,3103,3110,3118,3126,3135,3144,3152],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",85,87.09,83.63,1.37,1.63,11889408.406236,117831,85.643,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",85.445,85.81,83.83,84.3,-0.04,-0.05,15838917.742547,125096,84.4781,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",86.08,86.2168,83.71,84.34,-0.28,-0.33,10623739.451254,104421,84.4457,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",84.16,85.71,82.52,84.62,0.53,0.63,13939504.462449,120722,84.2698,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":103,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",83.905,85.01,83.48,84.09,1.22,10152166.08441,84609,84.1511,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",80.485,83.53,80.05,83.08,0.89,1.08,11712127.345395,100556,82.5584,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",83.38,83.4,81.375,82.19,-0.65,-0.78,13005439.647167,101558,82.25,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",80.19,83.37,79.51,82.84,2.12,2.63,13245487.125768,116782,82.2745,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",79.255,81.21,78.88,80.72,3.17,4.09,11656292.356862,115014,80.5126,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",78.33,79.3,77.4017,77.55,-0.82,-1.05,29785538.232316,117385,77.8005,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",78.86,79.08,77.08,78.37,1.11,1.44,8542529.08099,86771,78.1419,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",79.02,76.74,77.26,-0.39,-0.5,8899922.736363,96852,77.7079,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",78.48,79.1436,77.09,77.65,-0.9,-1.15,8643401.585203,91071,77.6549,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",81.2,81.6,78.36,78.55,-5.37,-6.4,12094435.688697,114387,79.2095,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",82.42,84.48,82.18,83.92,3.67,4.57,11037110.818629,96904,83.7166,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",80,80.85,79.23,80.25,-1.09,-1.34,13082754.516355,97732,80.1763,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",80.98,82.28,80.8717,81.34,-0.42,-0.51,9564300.47309,83995,81.3873,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",83.56,84,81.575,81.76,-1.02,-1.23,10103452.43956,94163,82.553,{"date":380,"open":264,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",83.84,81.845,82.78,0.71,0.87,11224535.525628,93194,82.8215,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",80.82,82.16,79.33,82.07,-78.01,-48.73,10189412.536358,100552,81.2449,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",160.06,162.3179,155.41,160.08,-3.1,-1.9,6326454.238192,81056,159.2612,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",159.11,163.29,156.641,163.18,4.63,2.92,7718859.139927,101416,161.0932,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",156.41,159.695,155.93,158.55,0.81,0.51,5531822.573119,64561,158.3701,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",161.25,161.49,157.63,157.74,-3.64,-2.26,4228612.398344,58022,158.784,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",163.3,160.37,161.38,0.04,0.02,5133106.498933,68221,161.2718,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",159.07,162.62,158.96,161.34,2.56,1.61,5931104.315306,75823,161.2706,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",159.66,159.68,157.27,158.78,3.23,2.08,5415803.747273,76131,158.6623,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",155,156.3018,151.5,155.55,-1.46,-0.93,5264431.205977,79740,154.4168,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",156.5,158.41,153.81,157.01,3.9,2.55,6282207.427958,78430,156.5004,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",155.75,156.6999,152.82,153.11,-2.93,-1.88,5321084.813072,77417,154.0453,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",162,163.25,155.56,156.04,-3.53,-2.21,6019728.073814,87863,156.9261,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",165.2,166.38,158.1,159.57,-11.3,-6.61,7408548.149922,109261,159.7923,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",167.95,172.06,166.45,170.87,3.76,2.25,6294865.994679,79661,170.3507,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",165.65,167.8899,165.25,167.11,1.36,0.82,4473669.428224,60539,167.0675,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",169.82,170.4,165.27,165.75,-4.21,-2.48,4125096.894546,69937,167.3869,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":190,"volume":571,"transactions":572,"vwap":573},"2026-08-12",172.14,172.82,168.18,169.96,2.73,5217516.863085,83191,170.4128,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":211,"volume":581,"transactions":582,"vwap":583},"2026-08-11",170.41,172.26,167.16,167.23,-0.47,3945970.353034,65922,168.5555,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",171.43,171.71,167.63,167.7,-1.48,-0.87,5183932.828558,68094,168.9262,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",171.65,172.41,166.88,169.18,-1.43,-0.84,5986735.748168,91472,168.67,{"date":607,"open":608,"high":609,"low":605,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",169.74,176.33,170.61,-1.63,-0.95,5169984.33409,76893,171.9959,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":222,"volume":623,"transactions":624,"vwap":625},"2026-08-05",172.305,174.84,170.6,172.24,0.91,6083627.82359,80380,173.3905,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-04",170.47,172.9,165.59,171.33,7.99,4.89,8161282.155646,103018,170.0293,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",157.73,164.16,155.3601,163.34,2.64,1.64,6936952.212109,100871,162.0858,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",164.83,167.2302,159.85,160.7,0.88,0.55,9219515.521855,110730,161.6539,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",159.71,161.21,154.72,159.82,9.51,6.33,10737370.561134,138914,157.9031,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",152.3,159.28,149.42,150.31,6.46,4.49,11973756.373872,151738,152.0365,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":439,"volume":688,"transactions":689,"vwap":690},"2026-07-28",145.44,146,139.67,143.85,-5.43,10001088.491085,132491,143.0875,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",155.5,146.75,149.28,-3.39,-2.22,5544952.017814,73172,149.0836,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",156.3,158.86,151.29,152.67,-4.76,-3.02,5516451.374341,76691,154.139,{"date":713,"open":489,"high":714,"low":715,"close":716,"change":717,"percent_change":201,"volume":718,"transactions":719,"vwap":720},"2026-07-23",160.03,156.12,157.43,-0.08,6138956.322625,79540,157.6082,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",153.99,158.53,153.62,157.51,-0.3,-0.19,6048123.71111,80536,156.9513,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",155.05,158.08,152.865,157.81,7.3,4.85,6487188.297755,81955,156.9457,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",152,154.78,150.21,150.51,-0.69,-0.46,4762464.920763,68263,151.1376,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",149.75999,153.50999,146.039993,151.2,-1.94,-1.27,6697800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":560,"volume":770,"transactions":9,"vwap":768},"2026-07-16",154.42,157,152.47,153.14,-3.9,5486400,{"date":772,"open":447,"high":773,"low":774,"close":775,"change":776,"percent_change":602,"volume":777,"transactions":9,"vwap":775},"2026-07-15",160.67,154.14,157.039993,-1.33,7404400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",158.089996,159.98,155.3,158.37,2.38,1.53,5207600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",158.34,160.38,154.96001,155.99001,-3.07,-1.93,5502500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",161.56,162.45,157.14,159.059998,-3.18,-1.96,5949200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",163.5,164.89,161.33,162.24001,4.02,2.54,6123800,{"date":815,"open":816,"high":427,"low":817,"close":818,"change":308,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-08",154.8,153.14999,158.22,-0.25,6263000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",161.83,163.33,156.24001,158.61,-8.2,-4.92,5460300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",168,169.37,164.69,166.81,2.22,1.35,7625100,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",170.0099945,173,161.36,164.59,-7.63,-4.43,8303100,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",174.14,167.53,172.22,-4.1,-2.33,8011500,{"date":857,"open":858,"high":25,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",167.17,167.14999,176.32001,9.9,5.95,14418700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",164.25999,166.89999,159.73,166.42,2.7,1.65,6196600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":601,"percent_change":591,"volume":879,"transactions":9,"vwap":878},"2026-06-26",162.47,165.94,160.66,163.72,11861100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",166.14999,168.72,163.8,165.14999,2.37,1.46,8483500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",157.34,166.33,156.21001,162.78,4.08,2.57,8665500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",159.71001,162.27,158.5,158.7,-7.26,-4.37,10010600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":233,"volume":914,"transactions":9,"vwap":912},"2026-06-22",166.36,168.75,164.050003,165.96001,2,8584800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",165.32001,166.35001,162.67,163.96001,2.85,1.77,12819400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",161.029999,164.17999,159.87,161.11,2.3,1.45,8712900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",158.59,162.10001,157.070007,158.81,0.22,0.14,8223000,{"date":943,"open":944,"high":945,"low":946,"close":935,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":935},"2026-06-15",156.55,159.36,154.81,4.79,3.11,9036400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":83,"percent_change":654,"volume":956,"transactions":9,"vwap":955},"2026-06-12",153.77,155.28999,151.78,153.8,9393000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",150.44,153.28999,147.7,152.46001,3.24,2.17,11909600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",153,159.8,149.059998,149.22,-4.85,-3.15,12069600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",147.46001,154.92,145.22,154.070007,10.47,7.29,15432100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":947,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-08",144.029999,145.95,141.86,143.60001,3.45,7506500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-05",143.25,144.97,138.2,138.81,-7.96,-5.42,7168100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",145.27,147.84,141.82001,146.77,-0.85,-0.58,5619400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":255,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-03",148.60001,151.92,146.0099945,147.62,-0.53,8580200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",146.66,149.53999,141.5,148.39999,2.06,1.41,11441800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":611,"volume":1034,"transactions":9,"vwap":1032},"2026-06-01",146.95,148.64999,144.2,146.34,-2.42,8718000,{"date":1036,"open":1037,"high":1038,"low":684,"close":1039,"change":244,"percent_change":38,"volume":1040,"transactions":9,"vwap":1039},"2026-05-29",148.94,151.62,148.75999,13697400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-28",141.020004,148.34,139.89,147.67999,7.44,5.31,13791300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":53,"volume":1057,"transactions":9,"vwap":1055},"2026-05-27",139.71001,141.99001,138.17,140.24001,0.68,10072400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",136.88,143.75,136.2,139.56,7.5,5.68,16589900,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",127.12,132.59,132.059998,7.2,5.77,17730600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-21",122.28,125.17,121.41,124.86,1.81,1.47,8587100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":471,"volume":1091,"transactions":9,"vwap":1089},"2026-05-20",119.97,123.099998,119.6,123.050003,3.85,9564100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",119.72,120.32,118.010002,119.2,-2.52,-2.07,10761900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",125.41,125.74,120.16,121.72,-3.28,-2.62,9889300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",128.39,128.7,124.72,125,-4.19,-3.24,10352500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",124.93,129.44,123.55,129.19,4.55,3.65,10849000,{"date":1129,"open":1130,"high":1131,"low":1123,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-13",129.95,129.98,124.64,-3.23,-2.53,11311100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-12",123.94,128.17,123.6,127.87,5.4,4.41,15959400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-11",127.97,128.41,121.43,122.47,-5.56,-4.34,24755900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-08",137.58,137.8,127.63,128.029999,-8.59,-6.29,18191000,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":353,"volume":1169,"transactions":9,"vwap":1167},"2026-05-07",139.11,134.39,136.62,-1.85,9002700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-06",138,140.88,137.020004,138.47,1.78,1.3,10534400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1152,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-05-05",143.45,144.12,135.92,136.69,-3.08,11698800,{"date":1188,"open":1181,"high":1189,"low":1190,"close":1191,"change":761,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-05-04",143.95,140.19,141.029999,-0.89,7194200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-01",146.48,146.67,142.28,142.3,-4.97,-3.37,5773900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",151.94,152.84,143.61,147.27,-1.11,-0.75,9314000,{"date":1213,"open":1214,"high":978,"low":1215,"close":1216,"change":1217,"percent_change":963,"volume":1218,"transactions":9,"vwap":1216},"2026-04-29",154,146.55,148.38,4.66,14324300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":828,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-28",144,147.41,142.25999,143.72,-3.31,9871600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-27",149.25,150,144.45,148.64,-1.07,-0.71,6348000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":580,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-24",151.36,151.73,148.50999,149.71001,-0.31,4662000,{"date":1245,"open":1246,"high":745,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",149.070007,148.61,150.17999,2.05,1.38,6733600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1254,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1254},"2026-04-22",148.13,151.25,145.41,-3.8,-2.5,9364500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1008,"volume":1267,"transactions":9,"vwap":1265},"2026-04-21",153.99001,155.46001,151.27,151.92999,-0.88,7371700,{"date":1269,"open":968,"high":1270,"low":745,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-20",154.25,152.81,1.75,1.16,6102500,{"date":1276,"open":1277,"high":1278,"low":756,"close":1279,"change":1280,"percent_change":1025,"volume":1281,"transactions":9,"vwap":1279},"2026-04-17",149.78,152.41,151.059998,2.1,6784600,{"date":1283,"open":1284,"high":1246,"low":1285,"close":1286,"change":1287,"percent_change":837,"volume":1288,"transactions":9,"vwap":1286},"2026-04-16",147,145.39,148.96001,1.98,6460100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-15",148,148.72,144.5,146.98,-1.74,-1.17,7313600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1292,"change":990,"percent_change":886,"volume":1303,"transactions":9,"vwap":1292},"2026-04-14",147.86,149.21001,145.72,8364400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1003,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1003},"2026-04-13",140,145.35001,139.92,4.52,3.21,7635000,{"date":1313,"open":997,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-10",143.7,138.42,140.75,3.07,2.23,9737500,{"date":1321,"open":1184,"high":1054,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",134.14999,137.67999,2.36,1.74,6807600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",136,136.60001,131.82001,135.32001,6.94,5.41,7055700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-07",125.2,128.39999,124.68,128.38,1.89,1.49,4462100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-06",128,128.48,126.099998,126.49,-1.51,-1.18,4605600,{"date":1355,"open":1356,"high":1124,"low":1357,"close":1347,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1347},"2026-04-02",123.18,123,0.3,0.23,5587600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":837,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-04-01",127.17,129.73,127.16,127.7,1.07,7359900,{"date":1370,"open":1077,"high":1371,"low":1372,"close":1373,"change":1072,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-31",126.51,121,126.35,6.04,10075700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-30",125.4,126.37,118.24,119.15,-4.47,-3.62,8171700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":53,"percent_change":128,"volume":1391,"transactions":9,"vwap":1390},"2026-03-27",122.5,126.019997,121.33,123.62,7805800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",125.25,127.23,122.6,123.13,-5.6,-4.35,9646200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-25",129.86,131.71001,126.76,128.73,0.77,0.6,11719600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1099,"volume":1417,"transactions":9,"vwap":1415},"2026-03-24",128.60001,133.089996,127.75,127.96,-2.71,9732300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-23",129.12,133.41,128.58,130.67,3.93,3.1,7714500,{"date":1428,"open":1429,"high":1430,"low":1340,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-20",130.14,130.83,126.74,-3.91,-2.99,14276100,{"date":1436,"open":1437,"high":1438,"low":1378,"close":1439,"change":1440,"percent_change":836,"volume":1441,"transactions":9,"vwap":1439},"2026-03-19",125.83,131.99001,130.64999,2.84,7153800,{"date":1443,"open":1444,"high":1167,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-18",135.28999,126.47,127.81,-7.31,-5.41,12619000,{"date":1451,"open":1045,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":375,"volume":1456,"transactions":9,"vwap":1454},"2026-03-17",144.25,134.24001,135.12,-1.68,13196400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-16",137,140.58,135.64999,136.8,2.88,2.15,10492800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",131.92999,136.85001,131.92,133.92,2.45,1.86,7246900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":793,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-12",132.31,132.49001,128.53999,131.47,-2.28,8937400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-11",136.44,136.78999,132.7,134.53999,-2.2,-1.61,6626100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1056,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-10",136.38,139.36,135.50999,136.74001,0.5,7156300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-09",129.57001,136.73,128.61,136.059998,4.19,3.18,8755100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":905,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-06",133.17,135.39999,130.57001,131.87,-3.21,7975600,{"date":1518,"open":1329,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":266,"volume":1523,"transactions":9,"vwap":1521},"2026-03-05",140.38,133.87,136.24001,3.49,13918200,{"date":1525,"open":1526,"high":1527,"low":1420,"close":1528,"change":276,"percent_change":1472,"volume":1529,"transactions":9,"vwap":1528},"2026-03-04",132.12,133.48,132.75,11544600,{"date":1531,"open":1532,"high":1470,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",130,127.6,129.58,-5.58,-4.13,15242100,{"date":1539,"open":1022,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-02",142.14,134.77,135.16,-10.9,-7.46,14746800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-27",145.48,147.50999,143.53999,146.059998,-2.41,-1.62,9827500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-26",153.25,153.64999,143.83,148.47,-4.17,-2.73,7755500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-25",151.45,154.050003,148.81,152.64,1.14,0.75,5653500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":480,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":480},"2026-02-24",148.58,151.71001,145.5,3.68,2.49,8000400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-23",150.12,151.75999,147.2,147.82001,-3.22,-2.13,6070400,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-20",149.69,153.63,151.039993,-0.16,-0.11,7467400,{"date":1599,"open":1284,"high":1600,"low":1601,"close":759,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":759},"2026-02-19",151.38,146.31,3.47,2.35,5230800,{"date":1606,"open":1230,"high":1607,"low":1608,"close":1609,"change":602,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-18",151.37,147.080002,147.73,-0.57,7485200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-17",144.75,149.31,143.029999,148.57001,1.85,1.26,6844800,{"date":1622,"open":1623,"high":1624,"low":1043,"close":1625,"change":1626,"percent_change":472,"volume":1627,"transactions":9,"vwap":1625},"2026-02-13",143.64999,148.82001,146.72,2.99,9378800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1242,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-12",147.3,148.87,143.69,143.73,-0.22,11352600,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-11",147.77,138.8,144.039993,-0.1,-0.07,8910800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":200,"volume":1651,"transactions":9,"vwap":1649},"2026-02-10",146.050003,147.38,143.14,144.14,-0.06,10687600,{"date":1653,"open":1654,"high":1003,"low":1655,"close":1031,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1031},"2026-02-09",137.17,136.61,7.97,5.85,9321200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-06",132.16,138.31,132.13,136.23,8.6,6.74,11531500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1158,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1158},"2026-02-05",129.5,130.67999,126.21,-2.37,-1.82,19602600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1532,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1532},"2026-02-04",146.81,147.0099945,129.39,-17.06,-11.6,21254200,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1082,"volume":1691,"transactions":9,"vwap":1689},"2026-02-03",146.85001,149.24001,140.98,147.059998,2.13,10358500,{"date":1693,"open":1221,"high":1240,"low":1221,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-02",144.92999,0.85,0.59,9951100,{"date":1699,"open":1700,"high":1701,"low":1061,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-30",147.95,149.66,144.080002,-5.5,-3.68,12333700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-29",148.25999,151.41,145.75,149.58,3.62,2.48,16929400,{"date":1716,"open":1717,"high":1718,"low":1306,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-28",141,153.41,145.96001,-20.29,-12.2,37790600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-27",157.88,167.039993,157.45,166.25,10.69,6.87,18312500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":513,"change":342,"percent_change":1737,"volume":1738,"transactions":9,"vwap":513},"2026-01-26",150.64999,156.69,150.020004,3.03,10563900,{"date":1740,"open":1255,"high":1741,"low":1742,"close":1743,"change":1351,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-23",151.8,147.89999,150.99001,-0.99,7333300,{"date":1747,"open":1748,"high":1749,"low":1631,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-22",156,157.53999,152.5,-2.1,-1.36,7799600,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1343,"volume":1761,"transactions":9,"vwap":1759},"2026-01-21",153.080002,155.84,150.48,154.60001,2.27,8664700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":776,"volume":1769,"transactions":9,"vwap":1767},"2026-01-20",150.60001,154.39,149.53,152.33,-2.06,10669200,{"date":1771,"open":478,"high":478,"low":1038,"close":1765,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1765},"2026-01-16",0.17,0.11,9602100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-15",150.16,156.28,149.5,154.22,7.47,5.09,10078900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":694,"change":697,"percent_change":1789,"volume":1790,"transactions":9,"vwap":694},"2026-01-14",148.17,148.69,144.38,-1.49,9420500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-13",146.19,149.11,144.089996,148.97,3.86,2.66,8061500,{"date":1801,"open":1802,"high":1803,"low":1022,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-12",141.66,147.25,145.11,4.95,3.53,10134300,{"date":1809,"open":1810,"high":1811,"low":1183,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-09",136.25999,140.49001,140.16,3.91,2.87,5192100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-08",137.75999,138.27,134.10001,136.25,-2.66,-1.91,6971100,{"date":1826,"open":685,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-07",140.33,137.96001,138.91,-2.47,-1.75,8294900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1367,"volume":1840,"transactions":9,"vwap":1838},"2026-01-06",137.66,141.41,130.62,141.38,1.5,12854600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1772,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2026-01-05",141.050003,143.3,139,139.88,0.12,10179300,{"date":1850,"open":1851,"high":1852,"low":1184,"close":1052,"change":342,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1052},"2026-01-02",137.12,139.94,3.38,7178600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":255,"volume":1862,"transactions":9,"vwap":1860},"2025-12-31",136.64,137.14999,135.029999,135.14,-1.06,3303200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1062,"change":1868,"percent_change":364,"volume":1869,"transactions":9,"vwap":1062},"2025-12-30",137.27,137.85001,135.94,-0.7,3551700,{"date":1871,"open":1062,"high":1872,"low":1873,"close":1874,"change":1016,"percent_change":308,"volume":1875,"transactions":9,"vwap":1874},"2025-12-29",137.59,135.82001,136.89999,4376800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":364,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-26",137.94,138.32001,136.84,137.42999,-0.37,2667800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1878,"change":549,"percent_change":1408,"volume":1889,"transactions":9,"vwap":1878},"2025-12-24",137.17999,138.14999,136.64999,2162400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1851,"change":1287,"percent_change":1082,"volume":1895,"transactions":9,"vwap":1851},"2025-12-23",133.66,137.25,133.28,4807000,{"date":1897,"open":1459,"high":1898,"low":1899,"close":1860,"change":1900,"percent_change":1596,"volume":1901,"transactions":9,"vwap":1860},"2025-12-22",137.21001,133.28999,-0.15,5349000,{"date":1903,"open":1904,"high":1880,"low":1905,"close":1444,"change":1065,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1444},"2025-12-19",130.070007,129.92999,4.38,17537500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1425,"percent_change":1472,"volume":1914,"transactions":9,"vwap":1913},"2025-12-18",129.21001,130.50999,127.89,129.61,8009200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1371,"change":1108,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1371},"2025-12-17",129.46001,129.91,125.38,-2.03,12047300,{"date":1923,"open":1924,"high":1925,"low":1446,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-16",129.059998,130.42,129.13,-0.77,-0.59,7901700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":138,"percent_change":429,"volume":1936,"transactions":9,"vwap":1935},"2025-12-15",130.14999,131.28,129.41,129.89999,8042400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-12",138.11,138.21001,128.28,129.24001,-9.85,-7.08,13261000,{"date":1947,"open":1157,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1358,"volume":1952,"transactions":9,"vwap":1950},"2025-12-11",139.14999,134.16,139.089996,0.41,7248000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-10",138.55,139.42999,136.36,138.67999,0.1,0.07,6758800,{"date":1963,"open":1964,"high":1965,"low":1157,"close":1966,"change":590,"percent_change":1861,"volume":1967,"transactions":9,"vwap":1966},"2025-12-09",139.66,140.92999,138.58,5597300,{"date":1969,"open":1306,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1498,"volume":1974,"transactions":9,"vwap":1972},"2025-12-08",142.27,139.64,140.059998,0.7,3882800,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1495,"change":1641,"percent_change":1642,"volume":1979,"transactions":9,"vwap":1495},"2025-12-05",139.96001,137.0099945,7437500,{"date":1981,"open":1982,"high":1827,"low":1323,"close":1983,"change":428,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-04",137.99001,139.46001,0.58,8194500,{"date":1987,"open":1965,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-03",141.059998,137.31,138.64999,-2.84,-2.01,10115400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1760,"percent_change":190,"volume":2000,"transactions":9,"vwap":1999},"2025-12-02",142,143.48,140.89999,141.49001,8722900,{"date":2002,"open":1971,"high":2003,"low":2004,"close":2005,"change":1455,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-01",140.089996,137.3,139.22,-1.19,7337900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1998,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1998},"2025-11-28",139.49001,140.96001,138.3,2.18,1.57,3195100,{"date":2017,"open":2018,"high":2019,"low":1818,"close":2020,"change":622,"percent_change":138,"volume":2021,"transactions":9,"vwap":2020},"2025-11-26",138.92,139.44,138.72,6443400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1642,"percent_change":201,"volume":2028,"transactions":9,"vwap":2027},"2025-11-25",137.50999,138.34,133.94,137.81,7102900,{"date":2030,"open":2031,"high":1662,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-24",132.67,132.53,137.88,6.28,4.77,13568400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-21",130.36,132.19,127.19,131.60001,1.24,0.95,8207300,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2039,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2039},"2025-11-20",140.69,130.21001,-6.3,-4.61,10313300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-19",132.2,136.75999,131.69,136.66,4.22,3.19,8981300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1773,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-18",132.32001,133.19,129.75999,132.44,0.08,8100300,{"date":2071,"open":1070,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":288,"volume":2076,"transactions":9,"vwap":2074},"2025-11-17",135.42,131.25,132.33,-1.41,6000900,{"date":2078,"open":2079,"high":2080,"low":1932,"close":2081,"change":1351,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-14",130.34,136.7,133.74001,-1.12,9797600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-13",141.17999,141.35001,134.83,135.25,-6.67,-4.7,10097700,{"date":2094,"open":2095,"high":2096,"low":1316,"close":2097,"change":2098,"percent_change":73,"volume":2099,"transactions":9,"vwap":2097},"2025-11-12",143.98,144.050003,141.92,-1.55,6538600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-11",142.5,143.89999,140.67999,143.47,-0.38,-0.26,6977300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-10",141.25,144.37,140.75999,143.85001,4.76,3.42,7783100,{"date":2119,"open":2056,"high":2120,"low":2121,"close":1950,"change":2122,"percent_change":384,"volume":2123,"transactions":9,"vwap":1950},"2025-11-07",139.21001,134.50999,0.98,8749500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1939,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1939},"2025-11-06",139.41,139.99001,135.67,-0.76,-0.55,7647400,{"date":2133,"open":2134,"high":1843,"low":2135,"close":2136,"change":964,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-11-05",136.67999,136.5,138.87,1.59,8078900,{"date":2140,"open":2141,"high":1966,"low":2142,"close":2080,"change":972,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2080},"2025-11-04",136.63,135.86,-3.43,10704600,{"date":2146,"open":2147,"high":2102,"low":2127,"close":2148,"change":2149,"percent_change":2137,"volume":2150,"transactions":9,"vwap":2148},"2025-11-03",140.31,141.55,2.21,9568700,{"date":2152,"open":1460,"high":2153,"low":2154,"close":2155,"change":1359,"percent_change":1772,"volume":2156,"transactions":9,"vwap":2155},"2025-10-31",141.69,138.33,139.34,6447600,{"date":2158,"open":1845,"high":2113,"low":1835,"close":1165,"change":2159,"percent_change":750,"volume":2160,"transactions":9,"vwap":1165},"2025-10-30",-0.64,7402800,{"date":2162,"open":2163,"high":2164,"low":2024,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-29",139.2,141.72,139.75,2.46,1.79,8477100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1250,"percent_change":90,"volume":2175,"transactions":9,"vwap":2174},"2025-10-28",135.99001,137.55,134.67999,137.28999,6700200,{"date":2177,"open":2178,"high":1978,"low":1542,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-27",135.69,135.91,2.09,1.56,8472300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1789,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-24",137.19,137.64999,133.3,133.82001,-1.1,9074000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1805,"volume":2198,"transactions":9,"vwap":2196},"2025-10-23",129.60001,136.52,129.10001,135.31,6.38,11987100,{"date":2200,"open":2201,"high":1867,"low":1115,"close":2202,"change":677,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-22",135.35001,128.92999,3.61,22134700,{"date":2206,"open":1446,"high":2207,"low":2208,"close":2209,"change":1133,"percent_change":1134,"volume":2210,"transactions":9,"vwap":2209},"2025-10-21",128.089996,124.35,124.44,7927200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":461,"volume":2218,"transactions":9,"vwap":2216},"2025-10-20",126.57,127.94,125.7,127.67,2.02,5275300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":353,"volume":2226,"transactions":9,"vwap":2224},"2025-10-17",126.24,127.050003,124.46,125.65,-1.71,5884300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-16",126.96,128.12,126.46,127.36,1.76,1.4,6941900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-15",126.64,127.48,124.099998,125.6,2.96,2.41,10113500,{"date":2246,"open":2247,"high":2209,"low":2248,"close":2249,"change":761,"percent_change":374,"volume":2250,"transactions":9,"vwap":2249},"2025-10-14",121.73,120.040001,122.64,5912200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2149,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-13",123.5,125.16,122.83,123.91,1.82,6140000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-10",127.059998,127.5,121.39,121.7,-4.55,-3.6,5715100,{"date":2269,"open":2270,"high":1350,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-09",126.11,124.37,126.25,0.46,0.37,3322800,{"date":2277,"open":2278,"high":2270,"low":2279,"close":2280,"change":1619,"percent_change":103,"volume":2281,"transactions":9,"vwap":2280},"2025-10-08",124.48,123.83,125.79,6318300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":118,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-07",124.13,124.75,122.92,124.53,0.92,7395500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-06",124.41,125.029999,122.51,123.4,1.18,0.97,6568600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1752,"percent_change":2189,"volume":2305,"transactions":9,"vwap":2304},"2025-10-03",124.15,124.69,122.13,122.22,6315600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":73,"percent_change":591,"volume":2312,"transactions":9,"vwap":2311},"2025-10-02",125.3,125.81,121.9,123.58,6071500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":622,"percent_change":160,"volume":2319,"transactions":9,"vwap":2318},"2025-10-01",123.42,125.54,121.8,124.66,7350000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-30",121.4,123.87,121.31,123.75,2.74,2.26,7326200,{"date":2330,"open":2279,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-29",124.24,120.27,121.010002,-1.59,-1.3,8113000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":1396,"change":2342,"percent_change":939,"volume":2343,"transactions":9,"vwap":1396},"2025-09-26",122.78,123.080002,121.32,0.27,6212500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":254,"volume":2351,"transactions":9,"vwap":2349},"2025-09-25",121.099998,122.38,119.62,122.33,-0.8,9004700,{"date":2353,"open":2241,"high":2354,"low":2355,"close":1397,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1397},"2025-09-24",126,121.53,-2.27,-1.81,8434100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":1378,"change":2364,"percent_change":1250,"volume":2365,"transactions":9,"vwap":1378},"2025-09-23",124.010002,126.059998,123.85,1.71,12013100,{"date":2367,"open":1357,"high":1138,"low":2368,"close":2369,"change":819,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-22",121.19,123.69,-0.2,12207200,{"date":2373,"open":1150,"high":2374,"low":2375,"close":1138,"change":2376,"percent_change":785,"volume":2377,"transactions":9,"vwap":1138},"2025-09-19",124.39,121.29,1.87,15836500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":82,"volume":2385,"transactions":9,"vwap":2383},"2025-09-18",119,122.79,118.88,122.07,3.66,12130400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1016,"volume":2393,"transactions":9,"vwap":2391},"2025-09-17",119.11,119.5,117.34,118.41,-0.63,11958900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2370,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-16",119.18,119.82,118.21,119.040001,-0.17,7717500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-15",118.49,120.51,118.23,119.24,0.56,0.47,6063400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-12",119.029999,119.59,117.82,118.68,-0.79,-0.66,6358900,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":148,"percent_change":143,"volume":2425,"transactions":9,"vwap":2424},"2025-09-11",118.83,120.23,119.47,9832000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":930,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-10",118,120.8,116.65,119.089996,1.97,18913200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-09",110.9,117.24,110.6,116.79,6.25,5.65,14095800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2068,"volume":2450,"transactions":9,"vwap":2448},"2025-09-08",111.099998,111.97,110.39,110.54,0.09,9279700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-05",113,113.69,108.68,110.45,-2.3,-2.04,12409800,{"date":2461,"open":2445,"high":2462,"low":2463,"close":2464,"change":1024,"percent_change":1473,"volume":2465,"transactions":9,"vwap":2464},"2025-09-04",112.78,110.26,112.75,8145700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":299,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-09-03",109.43,110.73,108.9,110.69,1.32,6826300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-02",106.89,109.32,105.45,109.25,0.39,0.36,6986600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1185,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-29",111.019997,111.29,107.92,108.86,-2.75,6200800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1081,"percent_change":644,"volume":2497,"transactions":9,"vwap":2496},"2025-08-28",110.099998,112.059998,109.56,111.94,5076800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1359,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-27",109.67,110.66,109.4,110.13,0.21,4433400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1772,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-26",109.82,110.78,109.73,109.9,0.15,10309400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2510,"change":2274,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2510},"2025-08-25",109.58,111.48,109.55,0.34,4086900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":655,"percent_change":429,"volume":2527,"transactions":9,"vwap":2526},"2025-08-22",109.010002,111.17,108.43,109.36,7552500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2512,"volume":2535,"transactions":9,"vwap":2533},"2025-08-21",108.52,109.48,107.89,108.81,0.16,7320500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":776,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-20",109.3,109.46,104.71,108.65,-1.21,9011700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":73,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-19",110.81,112.019997,109.18,109.98,-0.97,7000600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1618,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-18",110,111.38,109.72,111.059998,1.69,6809200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-15",110.55,110.72,107.52,109.21,-1.53,-1.38,6535500,{"date":2570,"open":2523,"high":2571,"low":2572,"close":2573,"change":622,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-14",110.83,108.77,110.74,0.83,6247100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2357,"volume":1226,"transactions":9,"vwap":2581},"2025-08-13",112.12,112.35,107.67,109.83,-2.02,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1473,"volume":2590,"transactions":9,"vwap":2588},"2025-08-12",110.16,111.87,109.79,111.85,2.04,7075400,{"date":2592,"open":2593,"high":2594,"low":2479,"close":2595,"change":2400,"percent_change":1900,"volume":2596,"transactions":9,"vwap":2595},"2025-08-11",110.25,111,109.81,4859600,{"date":2598,"open":2599,"high":2438,"low":2600,"close":2549,"change":2601,"percent_change":2472,"volume":2602,"transactions":9,"vwap":2549},"2025-08-08",109.16,108.5,1.43,5052400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":612,"percent_change":591,"volume":2609,"transactions":9,"vwap":2608},"2025-08-07",109.59,110.38,107.83,108.55,5794200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2613,"change":2014,"percent_change":931,"volume":2615,"transactions":9,"vwap":2613},"2025-08-06",108.25,109.5,107.54,6507700,{"date":2617,"open":2618,"high":2511,"low":2619,"close":2620,"change":1868,"percent_change":2159,"volume":2621,"transactions":9,"vwap":2620},"2025-08-05",108.66,107.010002,107.93,10434700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-04",108.56,108.75,106.41,108.63,4.32,4.14,8998000,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1489,"percent_change":1099,"volume":2637,"transactions":9,"vwap":2636},"2025-08-01",105.29,105.32,102.76,104.31,8736100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":90,"percent_change":2297,"volume":2644,"transactions":9,"vwap":2643},"2025-07-31",106.8,108.2,106.27,106.51,15268000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1772,"volume":2652,"transactions":9,"vwap":2650},"2025-07-30",105.31,106.010002,104.29,105.49,0.18,7247600,{"date":2654,"open":2655,"high":2608,"low":2656,"close":2647,"change":2657,"percent_change":2335,"volume":2658,"transactions":9,"vwap":2647},"2025-07-29",107.82,104.97,-1.39,9476600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-28",105.91,107.15,105.040001,106.7,1.68,1.6,8368800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2408,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-07-25",104.79,106.019997,104.67,105.019997,0.54,7303600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-24",102.79,105.099998,102.18,104.46,3.75,3.72,14014600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1233,"percent_change":288,"volume":2691,"transactions":9,"vwap":2690},"2025-07-23",107.23,108.85,95.19,100.71,30058100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":794,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-22",103.77,103.88,101.099998,101.78,-1.86,8825700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2274,"percent_change":2481,"volume":2706,"transactions":9,"vwap":2705},"2025-07-21",103.040001,104.16,102.52,103.71,6509400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1250,"percent_change":837,"volume":2713,"transactions":9,"vwap":2712},"2025-07-18",103,103.7,102.34,103.34,6319500,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":1025,"percent_change":2234,"volume":2719,"transactions":9,"vwap":2718},"2025-07-17",100.099998,102.080002,101.96,6959000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":298,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-16",99.8,100.58,98.61,100.55,1.12,6241000,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1927,"percent_change":1927,"volume":2734,"transactions":9,"vwap":2733},"2025-07-15",100.74,101,98.88,99.44,5507700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":931,"percent_change":1082,"volume":2741,"transactions":9,"vwap":2740},"2025-07-14",98.83,100.79,98.32,100.21,7750000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2273,"volume":2749,"transactions":9,"vwap":2747},"2025-07-11",98.21,98.97,97.93,98.76,0.45,6716900,{"date":2751,"open":2752,"high":2737,"low":2753,"close":2754,"change":1959,"percent_change":1959,"volume":2755,"transactions":9,"vwap":2754},"2025-07-10",98.56,97.13,98.31,5315900,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2744,"change":2761,"percent_change":549,"volume":2762,"transactions":9,"vwap":2744},"2025-07-09",97.89,98.79,97.44,0.8,6244500,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-08",98.75,99.14,96.65,97.41,-1.14,-1.16,9425600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-07",99.35,99.99,98.19,98.55,-0.91,9851200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2044,"volume":2787,"transactions":9,"vwap":2785},"2025-07-03",99.23,99.71,98.81,99.46,0.94,3180800,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2791,"change":118,"percent_change":1273,"volume":2793,"transactions":9,"vwap":2791},"2025-07-02",96.74,98.52,96.17,6354300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1752,"percent_change":2567,"volume":2800,"transactions":9,"vwap":2799},"2025-07-01",98.6,98.7,96.41,97.39,6782200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2765,"change":244,"percent_change":298,"volume":2806,"transactions":9,"vwap":2765},"2025-06-30",97.97,99.010002,97.38,8252000,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":384,"volume":2814,"transactions":9,"vwap":2812},"2025-06-27",97.089996,98.07,96.45,97.67,0.69,19777900,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":200,"percent_change":200,"volume":2821,"transactions":9,"vwap":2820},"2025-06-26",97.029999,97.99,96.89,96.98,12473800,{"date":2823,"open":2824,"high":2768,"low":2825,"close":2826,"change":233,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-25",96.13,95.8,97.019997,1.27,6228500,{"date":2830,"open":2792,"high":2831,"low":2832,"close":2825,"change":655,"percent_change":1984,"volume":2833,"transactions":9,"vwap":2825},"2025-06-24",96.69,94.88,11953000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2601,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-23",93.45,95.28,92.98,95.25,1.52,11459500,{"date":2843,"open":2844,"high":2845,"low":2838,"close":2846,"change":153,"percent_change":2274,"volume":2847,"transactions":9,"vwap":2846},"2025-06-20",94.14,94.51,93.82,16439800,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-06-18",92.78,94.19,92.54,93.47,0.67,0.72,9920500,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1008,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-17",92.59,93.73,92.22,92.8,-0.62,14241000,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":243,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-16",93.3,94.040001,93.11,93.38,0.96,5213800,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-13",93.010002,93.77,92.080002,92.49,-2.11,-2.23,7132300,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":785,"percent_change":644,"volume":2888,"transactions":9,"vwap":2887},"2025-06-12",92.73,94.83,92.34,94.6,5849000,{"date":2890,"open":2891,"high":2867,"low":2892,"close":2893,"change":1984,"percent_change":223,"volume":2894,"transactions":9,"vwap":2893},"2025-06-11",92.56,91.61,93.07,7601500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2878,"change":580,"percent_change":364,"volume":2900,"transactions":9,"vwap":2878},"2025-06-10",93.44,94.11,91.059998,8667400,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-09",93.55,93.9,92.77,92.96,-0.4,-0.43,7702500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":622,"volume":2917,"transactions":9,"vwap":2915},"2025-06-06",93.26,93.68,92.82,93.36,0.84,4289400,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":138,"volume":2925,"transactions":9,"vwap":2923},"2025-06-05",92.36,93.33,91.88,92.52,0.61,8686400,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1359,"percent_change":123,"volume":2932,"transactions":9,"vwap":2931},"2025-06-04",91.96,92.41,91.48,91.91,6070300,{"date":2934,"open":2935,"high":2922,"low":2936,"close":2937,"change":2472,"percent_change":887,"volume":2938,"transactions":9,"vwap":2937},"2025-06-03",90.89,90.71,91.68,6525700,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-02",89.55,90.38,88.77,90.36,0.43,0.48,6116900,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":103,"percent_change":1570,"volume":2954,"transactions":9,"vwap":2953},"2025-05-30",89.040001,89.98,88.15,89.93,21458600,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":67,"volume":2962,"transactions":9,"vwap":2960},"2025-05-29",89,89.14,87.95,88.92,0.79,7740200,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2370,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-05-28",88.2,88.78,87.84,88.13,-0.23,6116600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-27",86.91,88.5,86.75,88.33,2.78,3.25,7492200,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2519,"volume":2987,"transactions":9,"vwap":2985},"2025-05-23",83.87,86,83.44,85.55,0.29,4476000,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2908,"percent_change":309,"volume":2994,"transactions":9,"vwap":2993},"2025-05-22",85.44,85.94,84.78,85.26,5266000,{"date":2996,"open":19,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1868,"volume":2615,"transactions":9,"vwap":2999},"2025-05-21",87.22,85.39,85.69,-0.6,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-05-20",86.010002,86.52,85.63,86.29,-0.12,-0.14,4421800,{"date":3011,"open":3012,"high":3013,"low":3012,"close":3014,"change":580,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-05-19",84.84,86.77,86.41,-0.54,8316000,{"date":3018,"open":3019,"high":15,"low":3020,"close":3021,"change":622,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-16",86.3,85.83,86.88,1.06,7690600,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2519,"percent_change":128,"volume":3030,"transactions":9,"vwap":3029},"2025-05-15",85.37,86.15,84.72,85.97,5957700,{"date":3032,"open":2983,"high":3033,"low":3026,"close":3005,"change":1900,"percent_change":2400,"volume":3034,"transactions":9,"vwap":3005},"2025-05-14",86.07,5751200,{"date":3036,"open":3037,"high":3038,"low":221,"close":3039,"change":2472,"percent_change":2181,"volume":3040,"transactions":9,"vwap":3039},"2025-05-13",84.76,86.8,85.78,8089100,{"date":3042,"open":250,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-05-12",84.98,82.88,84.46,3.58,4.43,9860300,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":1358,"percent_change":2274,"volume":3055,"transactions":9,"vwap":3054},"2025-05-09",80.95,81.44,80.32,80.88,6917900,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2107,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-08",81.81,81.82,80.11,80.58,-0.32,8622500,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":118,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3069},"2025-05-07",79.71,81.080002,79.27,80.84,1.42,8289300,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3066,"change":750,"percent_change":1610,"volume":3077,"transactions":9,"vwap":3066},"2025-05-06",79.65,80.050003,79.099998,6054000,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3083},"2025-05-05",80.099998,80.89,79.66,80.17,-0.49,-0.61,6762500,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-02",79.63,81,78.76,80.66,2.03,2.58,7706800,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":2665,"percent_change":2013,"volume":3102,"transactions":9,"vwap":3101},"2025-05-01",78.49,79.35,78.12,78.63,8436500,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":2342,"percent_change":153,"volume":3109,"transactions":9,"vwap":3108},"2025-04-30",74.63,77.17,74.31,76.95,6624100,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":2761,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3115},"2025-04-29",75.93,76.89,75.66,76.68,1.05,5443100,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":449,"volume":3125,"transactions":9,"vwap":3123},"2025-04-28",76.080002,76.6,74.96,75.88,0.03,5879700,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-04-25",75.15,76.64,74.14,75.85,-0.18,-0.24,14324600,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-04-24",72.48,76.56,70.83,76.029999,4.88,6.86,14920900,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":1142,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3149},"2025-04-23",76.019997,76.43,70.92,71.15,8.21,19054400,{"date":181,"open":3153,"high":3154,"low":177,"close":3155,"change":1025,"percent_change":3156,"volume":3157,"transactions":9,"vwap":3155},64.34,65.98,65.75,2.19,7601200]