[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATR":3,"homepage-market-summary":35,"stock-historical-ATR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ATR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AptarGroup, Inc.","NYSE",null,"PLASTICS PRODUCTS, NEC","Headquartered in Crystal Lake, Illinois, AptarGroup is a leading global supplier of dispensing systems such as aerosol valves, pumps, closures, and elastomer packaging components to the consumer goods and pharmaceutical markets. Its sales are primarily from Europe (49% of sales) and the United States (28%), with China contributing 5% and other countries contributing 17%. It operates three business segments, Pharma, Beauty, and Closures. Pharma generates over two thirds of group profits.","14,000","Crystal Lake, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6012,1.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},119.91,121.34,121.97,119.735,120.87,-0.96,-0.79,382416.787141,10294,120.2584,146.91,103.23,513312.88435003586,38.2,8418,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},164.28,478840,174776633.971859,-17.88,"2025-04-22",[187,188,198,208,219,230,239,250,261,272,283,293,304,314,325,335,344,355,365,376,387,396,407,417,428,439,449,460,470,481,492,501,512,521,531,542,551,562,571,580,589,599,610,619,630,640,649,660,671,681,691,702,713,724,734,743,750,759,768,777,786,794,803,812,820,827,836,845,854,860,867,876,885,892,901,908,917,925,934,943,951,959,968,977,984,990,998,1007,1016,1025,1032,1039,1047,1054,1062,1071,1079,1087,1095,1102,1110,1117,1126,1135,1142,1150,1158,1165,1172,1181,1188,1195,1200,1206,1212,1220,1227,1235,1241,1247,1256,1264,1271,1277,1286,1292,1297,1302,1308,1317,1325,1331,1338,1345,1352,1361,1369,1376,1385,1393,1400,1407,1414,1422,1430,1436,1444,1450,1459,1466,1474,1481,1488,1497,1503,1511,1520,1528,1535,1541,1550,1556,1563,1570,1579,1586,1595,1604,1611,1618,1627,1634,1640,1647,1653,1658,1665,1672,1677,1681,1687,1694,1701,1709,1717,1725,1732,1741,1746,1752,1759,1766,1770,1777,1784,1790,1796,1802,1808,1813,1818,1827,1836,1844,1851,1860,1869,1874,1880,1885,1893,1901,1905,1912,1918,1923,1929,1935,1941,1947,1954,1962,1968,1974,1979,1986,1991,1996,2003,2010,2018,2026,2031,2038,2045,2051,2060,2066,2073,2080,2087,2095,2100,2107,2113,2119,2126,2132,2138,2145,2152,2157,2162,2169,2175,2181,2187,2194,2200,2206,2212,2219,2227,2235,2242,2250,2258,2265,2272,2277,2284,2289,2298,2304,2312,2318,2323,2330,2336,2343,2350,2356,2363,2369,2375,2381,2389,2397,2403,2410,2417,2424,2432,2438,2445,2453,2460,2468,2475,2483,2490,2496,2505,2514,2521,2527,2535,2544,2553,2561,2567,2574,2581,2589,2595,2602,2610,2618,2622,2628,2635,2641,2647,2654,2661,2668,2677,2684,2692,2699,2706,2713,2720,2726,2734,2742,2749,2758,2765,2772,2779,2786,2792,2798,2806,2812,2818,2825,2832,2838,2844,2852,2859,2865,2872,2880,2887,2894,2903,2910,2916,2923,2930,2938,2945],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",120.22,121.62,119.215,-0.29,-0.24,389006.58291,9735,120.8412,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",123.07,121.13,121.16,-2.13,-1.73,424123.065936,9668,121.5506,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",123.83,124.665,122.12,123.29,-1.16,-0.93,409838.042904,10997,123.0056,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",122.89,124.59,122.09,124.45,0.58,0.47,713332.271697,11459,124.1979,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":58,"percent_change":132,"volume":236,"transactions":237,"vwap":238},"2026-09-25",123.76,124.05,122.42,123.87,325652.055937,7926,123.6841,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",124.51,124.99,122.32,123.38,-1.36,-1.09,377182.026218,9170,123.2057,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",125.43,125.72,124.5,124.74,-0.71,-0.57,335320.39863,10260,125.0209,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",124.72,125.7999,123.825,125.45,2.05,1.66,417723.635056,11451,125.2248,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",124.84,125.98,123.32,123.4,-1.04,-0.84,424448.096709,9868,124.0045,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":279,"volume":290,"transactions":291,"vwap":292},"2026-09-18",125.49,125.77,124.41,124.44,-1.06,821262.764807,9937,124.7102,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",125.66,126.22,124.55,125.5,0.79,0.63,551464.863755,13138,125.6545,{"date":305,"open":274,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",126.25,123.2001,124.71,0.03,0.02,461612.57455,13265,124.698,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",124.85,124.86,123.405,124.68,-0.23,-0.18,470586.889744,11545,124.2762,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":112,"volume":332,"transactions":333,"vwap":334},"2026-09-14",125.28,126.21,124,124.91,0.07,423149.375371,12306,125.361,{"date":336,"open":316,"high":337,"low":338,"close":274,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",125.595,123.06,1.79,1.45,491927.386471,13445,124.8745,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",122.05,123.12,120.74,123.05,0.94,0.77,435090.699453,11525,122.3475,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",123.97,121.09,122.11,-2.23,-1.79,383033.57465,10428,122.0256,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",126.2,126.99,124.25,124.34,-3.07,-2.41,362194.155933,10481,125.1994,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",127.53,128.4699,126.525,127.41,-0.9,-0.7,323986.960752,10739,127.2773,{"date":388,"open":389,"high":389,"low":368,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",130.65,128.31,-2.02,-1.55,339990.774637,12498,128.3446,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",131.27,132.26,129.69,130.33,-0.59,-0.45,467083.64075,12201,130.6834,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":383,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",131.65,132.07,130.7825,130.92,-0.53,418155.103715,12291,131.3146,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",132.21,132.44,130.83,131.62,-1.37,-1.03,389243.216237,8840,131.6711,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",133.55,133.655,132.04,132.99,0.13,0.1,325434.253041,9283,132.9215,{"date":440,"open":441,"high":442,"low":399,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",133.78,134.69,132.86,-2.38,-1.76,295694.014335,8297,133.557,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",135,136.64,134.435,135.24,0.52,0.39,281378.730223,8213,135.2756,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",135.59,133.22,134.72,-0.03,-0.02,280916.178138,8979,134.4731,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",135.36,136.34,134.39,134.75,-0.05,-0.04,282301.903792,13161,135.1865,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",134.04,135.125,133.1,134.8,1.84,1.38,400498.237214,8696,134.5494,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":309,"percent_change":310,"volume":498,"transactions":499,"vwap":500},"2026-08-20",131.45,133.83,130.9,132.96,420885.084665,11141,132.9693,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",133.05,134.3799,132.285,132.93,1.2,0.91,389930.560253,11339,132.9885,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":117,"percent_change":117,"volume":518,"transactions":519,"vwap":520},"2026-08-18",132.75,133.465,131.22,131.73,500144.176674,10958,132.0621,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",133.16,130.22,131.74,-0.36,-0.27,363261.66308,12069,131.859,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",132.09,132.745,129.56,132.1,-0.47,-0.35,381600.75026,8015,131.9087,{"date":543,"open":544,"high":544,"low":533,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",134.44,132.57,-0.58,-0.44,490792.517385,10689,132.6585,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",133.51,134.47,132.27,133.15,-1.6,-1.19,307128.045259,9513,133.408,{"date":563,"open":564,"high":565,"low":564,"close":475,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",132.8,135.05,1.07,0.8,342176.33697,9666,134.5055,{"date":572,"open":474,"high":573,"low":506,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",134.52,133.68,-1.74,-1.28,446747.228227,12399,133.6784,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":526,"percent_change":527,"volume":586,"transactions":587,"vwap":588},"2026-08-07",135.06,137.68,134.71,135.42,686288.466368,12015,136.2065,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":256,"volume":596,"transactions":597,"vwap":598},"2026-08-06",138.62,138.69,134.67,135.78,-0.97,544971.182978,10861,136.0392,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",136.87,136.88,134.87,136.75,0.57,0.42,454611.221626,10940,136.3793,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":402,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",137.87,135.3423,136.18,-0.43,506895.361875,14116,136.266,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",137.23,138.46,134.53,136.77,2.81,2.1,642461.622849,15819,136.0884,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":331,"volume":637,"transactions":638,"vwap":639},"2026-07-31",137.46,139.57,132.17,133.96,0.09,854805.997072,18297,134.0552,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":204,"volume":646,"transactions":647,"vwap":648},"2026-07-30",136.4,133.105,133.87,-2.36,619803.034322,14697,134.0898,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",136,136.6,134.55,136.23,-1.58,-1.15,579766.331097,12662,135.8963,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",135.38,138.03,134.83,137.81,4.44,3.33,592488.7031,12205,137.3713,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":107,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",133.19,134.08,132.655,133.37,0.76,411231.028615,11711,133.3774,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",129.59,132.73,132.36,3.36,2.6,335919.114737,10754,131.825,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",128.85,129.82,128.17,129,-0.17,-0.13,339882.247975,8915,128.8541,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",129.81,130.48,128.48,129.17,0.26,0.2,309907.409152,9876,129.1498,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",130.53,131.06,127.92,128.91,-1,-0.77,328837.54112,11239,129.5875,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",132.38,129.745,129.91,-2.7,-2.04,422950.085494,11405,130.264,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",135.83,136.64999,130.71001,132.61,-2.14,-1.59,530800,{"date":744,"open":745,"high":746,"low":745,"close":475,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":475},"2026-07-16",130.020004,135.080002,5.64,4.37,579300,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",129.71001,130.77,128.45,129.11,0.83,0.65,466800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",128.42,129.41,127.96,128.28,3.39,2.71,739900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",126.089996,127.17,124.4,124.89,-0.64,-0.51,391600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",125,126.98,124.37,125.53,1.08,0.87,385200,{"date":787,"open":788,"high":789,"low":790,"close":224,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":224},"2026-07-09",124.46,125.48,123.78,0.24,0.19,302100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",126.45,126.71,123.040001,124.21,-3.48,-2.73,537700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",126.63,128.72,126.16,127.69,1.68,1.33,392700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":595,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-06",126.43,127.050003,124.18,126.010002,-0.76,431400,{"date":821,"open":822,"high":823,"low":824,"close":780,"change":825,"percent_change":488,"volume":826,"transactions":9,"vwap":780},"2026-07-02",126.27,128.23,125.41,1.73,468400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",125.12,126.84,124.099998,125.25,0.05,0.04,405600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",124.6,126.31,123.94,125.2,-0.09,-0.07,329300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",125.61,126.050003,123.92,125.29,-0.69,-0.55,446600,{"date":855,"open":856,"high":857,"low":858,"close":275,"change":403,"percent_change":526,"volume":859,"transactions":9,"vwap":275},"2026-06-26",125.94,127.12,124.76,727400,{"date":861,"open":862,"high":863,"low":864,"close":814,"change":865,"percent_change":825,"volume":866,"transactions":9,"vwap":814},"2026-06-25",125.73,128.14,124.9,2.15,363500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",121.98,125.050003,121.77,124.28,3.67,3.04,404900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",120.36,122.58,119.080002,120.61,0.61,0.51,514100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":527,"volume":826,"transactions":9,"vwap":890},"2026-06-22",119.56,121.010002,118.88,120,-0.32,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",120.46,122.55,119.11,120.32,0.33,0.28,750600,{"date":902,"open":191,"high":903,"low":904,"close":905,"change":906,"percent_change":852,"volume":907,"transactions":9,"vwap":905},"2026-06-17",122.35,119.46,119.99,-0.66,680500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",118.5,121.050003,113.77,120.65,2.57,2.18,474700,{"date":918,"open":919,"high":348,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",118.7,117.56,118.080002,0.36,0.31,576100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",117.9,118.47,116.38,117.72,1.14,0.98,342600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",115.11,117.010002,114.26,116.58,1.91,1.67,395200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":289,"volume":950,"transactions":9,"vwap":948},"2026-06-10",116.15,116.55,113.37,114.67,-1.23,496800,{"date":952,"open":953,"high":945,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",113.28,112.67,115.9,3.96,3.54,444400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",112.26,112.64,110.95,111.94,-1.42,-1.25,422200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",113.089996,114.59,111.98,113.36,0.81,0.72,466300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":310,"percent_change":310,"volume":983,"transactions":9,"vwap":982},"2026-06-04",114.95,115.76,111.54,112.55,337600,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":157,"percent_change":923,"volume":989,"transactions":9,"vwap":988},"2026-06-03",111.69,114.019997,112.53,372600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":321,"volume":997,"transactions":9,"vwap":995},"2026-06-02",111.95,113.050003,111.24,112.18,-0.2,452400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",114.69,115.13,112.029999,112.38,-3.47,-3,706800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",115.059998,117.26,113.75,115.85,-0.14,-0.12,559600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",114.81,116.34,113.35,115.99,0.69,0.6,510100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":78,"percent_change":215,"volume":1031,"transactions":9,"vwap":1030},"2026-05-27",116.94,118.11,114.73,115.3,464000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":929,"change":1037,"percent_change":434,"volume":1038,"transactions":9,"vwap":929},"2026-05-26",116.2,116.97,115.37,0.15,344500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":975,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-22",115.8,116.8,114.71,116.23,0.62,405800,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":127,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",116.5,112.77,115.51,0.22,345600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":340,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",114.07,115.45,111.55,115.26,1.65,562600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",115.89,116.040001,112.45,113.61,-2.2,-1.9,575800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":931,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-18",115.6,117.32,115.17,115.81,0.99,433100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":948,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":948},"2026-05-15",117.91,117.92,114.47,-3.32,-2.81,447000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":636,"volume":1094,"transactions":9,"vwap":1092},"2026-05-14",118.73,120.16,117.040001,117.99,0.11,531000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":697,"percent_change":1013,"volume":1101,"transactions":9,"vwap":1100},"2026-05-13",118,118.75,116.43,117.88,679500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":741,"volume":1109,"transactions":9,"vwap":1107},"2026-05-12",120.45,120.86,117.14,118.050003,-1.91,696600,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":424,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-11",121.22,119.44,119.96,-0.85,706100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-08",125.23,125.86,120.39,120.99,-4.12,-3.29,794900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",122.94,126.47,122.57,125.11,2.48,2.02,749700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1023,"percent_change":58,"volume":1141,"transactions":9,"vwap":1140},"2026-05-06",123.18,126.39,121.67,122.63,917000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":65,"volume":1149,"transactions":9,"vwap":1147},"2026-05-05",120.9,123.71,120.82,122.029999,1.43,628600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":810,"volume":1157,"transactions":9,"vwap":1155},"2026-05-04",118.68,121.75,117.46,120.6,1.58,739600,{"date":1159,"open":1160,"high":706,"low":927,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",127.21,119.019997,-4.66,-3.77,989400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":137,"percent_change":300,"volume":1171,"transactions":9,"vwap":1170},"2026-04-30",123.43,126.080002,121.88,123.68,764800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-29",125.14,125.9,122.79,122.9,-2.87,-2.28,448400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":286,"change":1186,"percent_change":756,"volume":1187,"transactions":9,"vwap":286},"2026-04-28",126.12,126.65,123.72,1.04,354300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":757,"percent_change":455,"volume":1194,"transactions":9,"vwap":1193},"2026-04-27",124.040001,126.23,123.54,124.73,359700,{"date":1196,"open":287,"high":287,"low":1130,"close":1197,"change":1198,"percent_change":851,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",124.080002,-0.86,440900,{"date":1201,"open":1202,"high":1203,"low":288,"close":1204,"change":456,"percent_change":923,"volume":1205,"transactions":9,"vwap":1204},"2026-04-23",125.38,127.44,124.94,440800,{"date":1207,"open":1208,"high":1208,"low":1209,"close":297,"change":740,"percent_change":1210,"volume":1211,"transactions":9,"vwap":297},"2026-04-22",127.28,122.96,-1.69,458900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",130.7,132.25,126.69,-4.23,-3.23,310200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":412,"change":1225,"percent_change":1052,"volume":1226,"transactions":9,"vwap":412},"2026-04-20",130.57001,131.99001,129.66,0.29,403600,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",129.64999,132.3,130.63,2.34,1.82,401100,{"date":1236,"open":1237,"high":401,"low":1237,"close":1238,"change":245,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",126.9,128.28999,-1.05,393800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1229,"change":245,"percent_change":278,"volume":1246,"transactions":9,"vwap":1229},"2026-04-15",130.81,131.029999,128.60001,407100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",131.23,132.72,130.97,131.0099945,-1.1,-0.83,315500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":882,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-13",130.8,132.42,127.58,132.11,0.46,396300,{"date":1265,"open":1215,"high":1266,"low":1267,"close":1268,"change":435,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-10",132.7,130.85001,131.5,0.08,407400,{"date":1272,"open":516,"high":420,"low":1273,"close":1274,"change":1275,"percent_change":537,"volume":1276,"transactions":9,"vwap":1274},"2026-04-09",127.34,131.39999,-0.62,424100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",131.38,132.67,128.14999,132.020004,6.41,5.1,645200,{"date":1287,"open":1288,"high":771,"low":1289,"close":847,"change":1290,"percent_change":891,"volume":1291,"transactions":9,"vwap":847},"2026-04-07",125.32,124.8,-0.4,376900,{"date":1293,"open":222,"high":1294,"low":222,"close":817,"change":1295,"percent_change":1295,"volume":1296,"transactions":9,"vwap":817},"2026-04-06",126.19,0,461100,{"date":1298,"open":1174,"high":1299,"low":369,"close":817,"change":1300,"percent_change":546,"volume":1301,"transactions":9,"vwap":817},"2026-04-02",127.089996,-0.74,297500,{"date":1303,"open":1273,"high":1304,"low":1305,"close":1306,"change":43,"percent_change":225,"volume":1307,"transactions":9,"vwap":1306},"2026-04-01",128.64,126.33,126.75,380200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",124.39,126.96,123.59,126.019997,2.66,2.16,557800,{"date":1318,"open":1319,"high":840,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-30",122.56,121.099998,123.36,1.37,1.12,562000,{"date":1326,"open":840,"high":799,"low":1327,"close":1328,"change":729,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-27",121.76,121.99,-2.17,381400,{"date":1332,"open":1333,"high":1273,"low":1334,"close":1335,"change":1336,"percent_change":382,"volume":1337,"transactions":9,"vwap":1335},"2026-03-26",125.22,124.12,124.69,-1.13,442100,{"date":1339,"open":1340,"high":1341,"low":1145,"close":1342,"change":941,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-25",125.44,126.57,125.82,1.35,337200,{"date":1346,"open":1347,"high":1333,"low":1348,"close":1349,"change":1350,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-24",123.16,122.87,124.15,0.01,405000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-23",123.51,126.34,122.99,124.14,3.08,2.54,455200,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-20",124.26,120.31,121.059998,-2.91,-2.35,1481500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":357,"change":1374,"percent_change":996,"volume":1375,"transactions":9,"vwap":357},"2026-03-19",123.010002,124.82,121.45,-0.25,518500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-18",124.38,126.58,121.42,124.22,-5.28,-4.08,910500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":157,"volume":1392,"transactions":9,"vwap":1390},"2026-03-17",129.97,131.020004,128.24001,129.5,0.45,276700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":132,"percent_change":923,"volume":1399,"transactions":9,"vwap":1398},"2026-03-16",129.48,131.41,126,129.050003,370700,{"date":1401,"open":1402,"high":1402,"low":815,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-13",130.14999,128.64999,-0.21,-0.16,660600,{"date":1408,"open":398,"high":1409,"low":1304,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-12",132.78999,128.86,-3.16,-2.39,620600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1282,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1282},"2026-03-11",131.8,133.28,130.039993,-0.11,-0.08,563800,{"date":1423,"open":1424,"high":1425,"low":1274,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-10",133.35001,134.13,132.13,-1.62,-1.21,503100,{"date":1431,"open":1251,"high":1432,"low":378,"close":1433,"change":941,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-09",133.98,133.75,1.26,545700,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-06",134,131,132.080002,-2.65,-1.97,398500,{"date":1445,"open":651,"high":473,"low":1446,"close":1447,"change":1448,"percent_change":1210,"volume":1449,"transactions":9,"vwap":1447},"2026-03-05",134.41,134.73,-2.31,452300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-04",139.34,139.50999,136.0099945,137.039993,-2.72,-1.95,389000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1366,"percent_change":730,"volume":1465,"transactions":9,"vwap":1464},"2026-03-03",140.64,141.32001,136.92,139.75999,347300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":278,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-02",143,143.35001,141.62,142.67,-0.72,335000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":17,"percent_change":1343,"volume":1480,"transactions":9,"vwap":1479},"2026-02-27",141.53,144.0099945,141,143.71001,344600,{"date":1482,"open":1483,"high":1484,"low":1478,"close":1485,"change":1486,"percent_change":1275,"volume":1487,"transactions":9,"vwap":1485},"2026-02-26",143.52,143.92,141.78999,-0.89,331300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-25",142.41,143.66,140.42999,142.67999,-1.46,-1.01,348900,{"date":1498,"open":1499,"high":30,"low":1500,"close":1501,"change":655,"percent_change":78,"volume":1502,"transactions":9,"vwap":1501},"2026-02-24",146.070007,143.85001,144.14,429800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1262,"volume":1510,"transactions":9,"vwap":1508},"2026-02-23",143.49001,146.24001,143.13,145.72,0.67,513500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-20",143.12,145.14,142,145.050003,1.89,1.32,664500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":94,"volume":1527,"transactions":9,"vwap":1525},"2026-02-19",141.64999,143.32001,141.029999,143.16,1.44,525500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":331,"percent_change":833,"volume":1534,"transactions":9,"vwap":1533},"2026-02-18",141.47,143.11,140.84,141.72,582000,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1522,"change":215,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1522},"2026-02-17",139.25999,143.62,-0.65,614700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-13",140.50999,142.92999,140.41,142.58,2.07,1.47,471900,{"date":1551,"open":1552,"high":1515,"low":1553,"close":1543,"change":1554,"percent_change":922,"volume":1555,"transactions":9,"vwap":1543},"2026-02-12",140.16,139.39,0.5,572700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1405,"percent_change":1419,"volume":1562,"transactions":9,"vwap":1561},"2026-02-11",139.029999,140.55,138.60001,140.0099945,584300,{"date":1564,"open":665,"high":1565,"low":665,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-10",140.92999,140.17,1.7,1.23,622100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-09",133.58,139.57001,133.25,138.47,4.16,3.1,1043400,{"date":1580,"open":378,"high":1581,"low":378,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-06",135.99001,134.31,10.33,8.33,1045700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-05",127.67,129.080002,121.96,123.98,-5.25,-4.06,2144200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-04",125.71,130.42,124.7,129.23,4.6,3.69,589400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":996,"percent_change":1405,"volume":1610,"transactions":9,"vwap":1609},"2026-02-03",123.91,127.93,123.69,124.63,658700,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1014,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-02",124.2,125.91,124.83,-0.1,489100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-30",122.91,125.010002,122.66,124.95,1.1,0.89,512700,{"date":1628,"open":1629,"high":327,"low":1630,"close":1631,"change":1037,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-29",124.29,122.59,123.85,0.12,386000,{"date":1635,"open":1613,"high":1636,"low":1637,"close":1638,"change":278,"percent_change":1254,"volume":1639,"transactions":9,"vwap":1638},"2026-01-28",125.07,123.25,123.7,347800,{"date":1641,"open":1623,"high":1642,"low":1643,"close":255,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":255},"2026-01-27",126.3,124.17,-1.61,-1.27,303100,{"date":1648,"open":1649,"high":368,"low":1650,"close":1651,"change":157,"percent_change":899,"volume":1652,"transactions":9,"vwap":1651},"2026-01-26",126.42,125.099998,126.35,315400,{"date":1654,"open":370,"high":1655,"low":235,"close":1397,"change":1656,"percent_change":1568,"volume":1657,"transactions":9,"vwap":1397},"2026-01-23",126.28,1.53,429500,{"date":1659,"open":870,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":615,"volume":1664,"transactions":9,"vwap":1662},"2026-01-22",126.41,124.059998,124.47,-0.54,369700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1621,"change":65,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1621},"2026-01-21",124.31,125.62,123.9,0.96,421000,{"date":1673,"open":864,"high":782,"low":1674,"close":1675,"change":1486,"percent_change":256,"volume":1676,"transactions":9,"vwap":1675},"2026-01-20",123.44,123.82,275100,{"date":1678,"open":329,"high":841,"low":1679,"close":308,"change":1290,"percent_change":891,"volume":1680,"transactions":9,"vwap":308},"2026-01-16",123.24,363400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1131,"change":575,"percent_change":423,"volume":1686,"transactions":9,"vwap":1131},"2026-01-15",127.14,127.22,124.52,381000,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":766,"volume":1693,"transactions":9,"vwap":1691},"2026-01-14",124.11,127.16,126.85,3.35,611700,{"date":1695,"open":870,"high":1340,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-13",122.54,123.5,-1.63,-1.3,351900,{"date":1702,"open":329,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-12",125.3,122.98,125.13,1.28,1.03,477300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1631,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1631},"2026-01-09",122.080002,124.97,121.46,1.41,1.15,429100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":268,"volume":1724,"transactions":9,"vwap":1722},"2026-01-08",119.92,123.37,119.52,122.44,2,330000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1014,"percent_change":1616,"volume":1731,"transactions":9,"vwap":1730},"2026-01-07",120.67,121.95,117.61,120.44,478500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-06",122.22,122.85,120.11,120.56,-2.44,-1.98,777200,{"date":1742,"open":1327,"high":1743,"low":1327,"close":1744,"change":1262,"percent_change":152,"volume":1745,"transactions":9,"vwap":1744},"2026-01-05",124.58,123,435700,{"date":1747,"open":1748,"high":1744,"low":1749,"close":1696,"change":225,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1696},"2026-01-02",121.74,120.78,0.48,295100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1590,"change":1757,"percent_change":774,"volume":1758,"transactions":9,"vwap":1590},"2025-12-31",121.52,123.33,121.35,-0.78,314300,{"date":1760,"open":1761,"high":1762,"low":234,"close":1763,"change":537,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-30",122.8,124.3,122.74,-0.38,289800,{"date":1767,"open":213,"high":1667,"low":243,"close":1768,"change":477,"percent_change":465,"volume":1769,"transactions":9,"vwap":1768},"2025-12-29",123.21,400200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1637,"change":1554,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1637},"2025-12-26",122.37,123.48,121.72,0.41,306000,{"date":1778,"open":1779,"high":1780,"low":1327,"close":1781,"change":1782,"percent_change":1262,"volume":1783,"transactions":9,"vwap":1781},"2025-12-24",122.53,123.17,122.75,0.56,198000,{"date":1785,"open":1348,"high":1786,"low":1787,"close":1788,"change":852,"percent_change":403,"volume":1789,"transactions":9,"vwap":1788},"2025-12-23",123.029999,121.32,122.19,311700,{"date":1791,"open":1792,"high":1638,"low":1793,"close":1763,"change":1343,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1763},"2025-12-22",121.39,121.07,1.11,527800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1792,"change":949,"percent_change":719,"volume":1801,"transactions":9,"vwap":1792},"2025-12-19",123.34,124.33,121.26,1300400,{"date":1803,"open":1804,"high":1334,"low":1147,"close":1805,"change":1495,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-18",123.67,122.62,-0.82,457100,{"date":1809,"open":359,"high":838,"low":1810,"close":1811,"change":567,"percent_change":757,"volume":1812,"transactions":9,"vwap":1811},"2025-12-17",120.080002,123.63,567300,{"date":1814,"open":1815,"high":1631,"low":1721,"close":1816,"change":1554,"percent_change":1775,"volume":1817,"transactions":9,"vwap":1816},"2025-12-16",122.67,122.83,644800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-15",121.48,122.46,120.48,122.33,0.86,0.71,588600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-12",118.52,121.64,117.65,121.47,3.46,2.93,656400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":975,"volume":1843,"transactions":9,"vwap":1841},"2025-12-11",117.96,118.67,117.16,118.010002,0.84,389700,{"date":1845,"open":1846,"high":1847,"low":1001,"close":1848,"change":340,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-10",116.17,117.8,117.17,1.25,734700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-09",119.6,119.85,115.36,115.72,-4.35,-3.62,640300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-08",120.92,122.099998,119.3,120.07,-1.84,-1.51,496600,{"date":1870,"open":1328,"high":1354,"low":1871,"close":1872,"change":1419,"percent_change":842,"volume":1873,"transactions":9,"vwap":1872},"2025-12-05",120.62,121.91,537000,{"date":1875,"open":1876,"high":1197,"low":1877,"close":1878,"change":477,"percent_change":465,"volume":1879,"transactions":9,"vwap":1878},"2025-12-04",122.2,121.93,122.019997,708000,{"date":1881,"open":1373,"high":1363,"low":1882,"close":1883,"change":1262,"percent_change":152,"volume":1884,"transactions":9,"vwap":1883},"2025-12-03",121.41,122.059998,543100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":245,"volume":1892,"transactions":9,"vwap":1890},"2025-12-02",123.77,123.86,120.8,121.6,-1.68,325400,{"date":1894,"open":1895,"high":1896,"low":1786,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-01",124.88,124.96,123.28,-1.47,-1.18,536800,{"date":1902,"open":1811,"high":1168,"low":1811,"close":1903,"change":350,"percent_change":677,"volume":1904,"transactions":9,"vwap":1903},"2025-11-28",124.75,315700,{"date":1906,"open":1907,"high":1685,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-26",123.019997,123.81,0.37,0.3,538000,{"date":1913,"open":1914,"high":1197,"low":1914,"close":1674,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1674},"2025-11-25",122.41,1.97,1.62,543600,{"date":1919,"open":1920,"high":1921,"low":1730,"close":1832,"change":476,"percent_change":477,"volume":1922,"transactions":9,"vwap":1832},"2025-11-24",120.85,122.4,740000,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1754,"change":1927,"percent_change":1132,"volume":1928,"transactions":9,"vwap":1754},"2025-11-21",118.13,122.24,2.94,509100,{"date":1930,"open":1097,"high":1931,"low":1932,"close":1933,"change":225,"percent_change":58,"volume":1934,"transactions":9,"vwap":1933},"2025-11-20",119.61,117.37,118.58,507400,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1097,"change":1939,"percent_change":1253,"volume":1940,"transactions":9,"vwap":1097},"2025-11-19",119.51,117.71,-1.31,598900,{"date":1942,"open":1943,"high":1736,"low":1944,"close":1945,"change":465,"percent_change":465,"volume":1946,"transactions":9,"vwap":1945},"2025-11-18",119.66,118.059998,119.31,817400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":43,"percent_change":1045,"volume":1953,"transactions":9,"vwap":1952},"2025-11-17",118.49,119.49,117.57,119.34,820200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":741,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-14",119.77,120.69,118.39,118.61,-1.32,521200,{"date":1963,"open":1964,"high":1169,"low":1964,"close":1965,"change":1966,"percent_change":825,"volume":1967,"transactions":9,"vwap":1965},"2025-11-13",118.3,120.2,2.04,679400,{"date":1969,"open":1970,"high":1971,"low":1081,"close":1972,"change":1419,"percent_change":842,"volume":1973,"transactions":9,"vwap":1972},"2025-11-12",118.34,119.67,118.16,547500,{"date":1975,"open":1976,"high":1937,"low":1976,"close":1977,"change":1517,"percent_change":1916,"volume":1978,"transactions":9,"vwap":1977},"2025-11-11",116.96,118.27,484800,{"date":1980,"open":1021,"high":1981,"low":1982,"close":929,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":929},"2025-11-10",116.77,114,0.16,0.14,514000,{"date":1987,"open":1044,"high":1988,"low":1000,"close":1989,"change":331,"percent_change":112,"volume":1990,"transactions":9,"vwap":1989},"2025-11-07",116.92,116.22,697200,{"date":1992,"open":1993,"high":1976,"low":1994,"close":945,"change":225,"percent_change":1554,"volume":1995,"transactions":9,"vwap":945},"2025-11-06",115.019997,113.8,880300,{"date":1997,"open":1998,"high":1065,"low":1050,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-05",114.33,115.57,1.39,1.22,896900,{"date":2004,"open":2005,"high":2006,"low":988,"close":2007,"change":2008,"percent_change":350,"volume":2009,"transactions":9,"vwap":2007},"2025-11-04",114.36,116,114.18,1.06,1029100,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-03",116.089996,108.29,113.12,-2.89,-2.49,1661000,{"date":2019,"open":2020,"high":2021,"low":31,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-31",115.29,118.099998,116.010002,-8.35,-6.71,2758200,{"date":2027,"open":1190,"high":2028,"low":798,"close":2029,"change":833,"percent_change":834,"volume":2030,"transactions":9,"vwap":2029},"2025-10-30",125.52,124.36,702600,{"date":2032,"open":1208,"high":2033,"low":2034,"close":1667,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1667},"2025-10-29",127.5,123.42,-3.79,-2.96,651100,{"date":2039,"open":2040,"high":755,"low":2041,"close":2042,"change":2043,"percent_change":413,"volume":2044,"transactions":9,"vwap":2042},"2025-10-28",128.75,127.47,128.10001,-0.68,413500,{"date":2046,"open":2047,"high":2048,"low":754,"close":2049,"change":1616,"percent_change":1420,"volume":2050,"transactions":9,"vwap":2049},"2025-10-27",129.14,129.89999,128.78,521700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-24",130.75,130.89,128.53999,128.88,-1.89,-1.45,489300,{"date":2061,"open":2062,"high":2063,"low":1224,"close":753,"change":1825,"percent_change":2064,"volume":2065,"transactions":9,"vwap":753},"2025-10-23",129.74001,131.53,0.55,378600,{"date":2067,"open":2068,"high":1261,"low":2069,"close":2070,"change":775,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-22",130.64999,129.98,130.059998,-0.39,357500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1222,"change":605,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1222},"2025-10-21",130.61,131.77,129.12,0.44,311600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":142,"percent_change":883,"volume":2086,"transactions":9,"vwap":2085},"2025-10-20",129.61,130.089996,128.020004,130,240500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1984,"volume":2094,"transactions":9,"vwap":2092},"2025-10-17",129.16,130.10001,128.85001,129.34,0.18,339700,{"date":2096,"open":2097,"high":1390,"low":2098,"close":2089,"change":2008,"percent_change":756,"volume":2099,"transactions":9,"vwap":2089},"2025-10-16",128.44,127.85,352700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2042,"change":2105,"percent_change":1939,"volume":2106,"transactions":9,"vwap":2042},"2025-10-15",129.8,130.39,127.86,-1.7,438300,{"date":2108,"open":1418,"high":2109,"low":2110,"close":2102,"change":2111,"percent_change":891,"volume":2112,"transactions":9,"vwap":2102},"2025-10-14",131.059998,129.039993,-0.42,337400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":524,"change":256,"percent_change":1663,"volume":2118,"transactions":9,"vwap":524},"2025-10-13",130.99001,132.35001,130.16,311400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":147,"percent_change":127,"volume":2125,"transactions":9,"vwap":2124},"2025-10-10",130.94,132.0099945,129.89,130.92999,426000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2075,"change":719,"percent_change":818,"volume":2131,"transactions":9,"vwap":2075},"2025-10-09",131.7,132.84,130.2,554200,{"date":2133,"open":2134,"high":2122,"low":2135,"close":2136,"change":94,"percent_change":137,"volume":2137,"transactions":9,"vwap":2136},"2025-10-08",131.17999,130.25999,131.61,361300,{"date":2139,"open":1261,"high":2140,"low":704,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-07",132.50999,130.59,-1.29,-0.98,438800,{"date":2146,"open":2147,"high":2148,"low":1396,"close":2149,"change":2150,"percent_change":1495,"volume":2151,"transactions":9,"vwap":2149},"2025-10-06",132.89,133.2,131.88,-1.34,447100,{"date":2153,"open":2154,"high":1572,"low":2155,"close":463,"change":834,"percent_change":309,"volume":2156,"transactions":9,"vwap":463},"2025-10-03",132.47,132.42999,402000,{"date":2158,"open":2159,"high":474,"low":2160,"close":2161,"change":25,"percent_change":1472,"volume":1443,"transactions":9,"vwap":2161},"2025-10-02",133.66,132.96001,133.17999,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1750,"percent_change":922,"volume":2168,"transactions":9,"vwap":2167},"2025-10-01",133.33,134.36,132.31,134.14,310100,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2159,"change":2000,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2159},"2025-09-30",131.71001,133.75999,1.05,310400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":555,"change":466,"percent_change":466,"volume":2180,"transactions":9,"vwap":555},"2025-09-29",132.39999,132.67999,131.36,540600,{"date":2182,"open":2183,"high":2155,"low":2184,"close":2185,"change":1548,"percent_change":1323,"volume":2186,"transactions":9,"vwap":2185},"2025-09-26",131.33,130.96001,132.28999,274400,{"date":2188,"open":1268,"high":2189,"low":2190,"close":2191,"change":2043,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-25",132.52,130.27,130.82001,-0.52,388700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1268,"change":2192,"percent_change":2071,"volume":2199,"transactions":9,"vwap":1268},"2025-09-24",132,133.31,131.34,353300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1282,"change":383,"percent_change":413,"volume":2205,"transactions":9,"vwap":1282},"2025-09-23",133.0099945,133.95,131.97,319700,{"date":2207,"open":2208,"high":2209,"low":1280,"close":1250,"change":2210,"percent_change":576,"volume":2211,"transactions":9,"vwap":1250},"2025-09-22",134.12,134.94,-1.72,402100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":544,"change":2217,"percent_change":477,"volume":2218,"transactions":9,"vwap":544},"2025-09-19",134.66,135.10001,133.34,-0.06,877200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1419,"volume":2226,"transactions":9,"vwap":2224},"2025-09-18",134.89999,135.50999,134.070007,134.5,-0.15,254800,{"date":2228,"open":585,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-17",137.070007,134.19,134.64999,-0.56,-0.41,377400,{"date":2236,"open":2237,"high":585,"low":2238,"close":2239,"change":922,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-16",134.78999,134.10001,135.21001,0.27,474800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1764,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-15",135.97,136.17,134.63,134.85001,-0.28,298000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":245,"volume":2257,"transactions":9,"vwap":2255},"2025-09-12",136.62,137.050003,135.22,135.23,-1.87,261300,{"date":2259,"open":604,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1045,"volume":2264,"transactions":9,"vwap":2262},"2025-09-11",138.28,135.87,137.10001,0.85,477500,{"date":2266,"open":2267,"high":2268,"low":2247,"close":2269,"change":2270,"percent_change":546,"volume":2271,"transactions":9,"vwap":2269},"2025-09-10",136.13,137.46001,136.25,-0.8,685100,{"date":2273,"open":2274,"high":2275,"low":2215,"close":2253,"change":966,"percent_change":382,"volume":2276,"transactions":9,"vwap":2253},"2025-09-09",138.25999,139.48,637100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":891,"percent_change":320,"volume":2283,"transactions":9,"vwap":2282},"2025-09-08",138.59,140,137.67999,138.3,616100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":591,"change":1983,"percent_change":1632,"volume":1205,"transactions":9,"vwap":591},"2025-09-05",139.020004,140.82001,137.63,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-04",136.35001,138.48,135.039993,138.46001,3.24,2.4,401800,{"date":2299,"open":2300,"high":2301,"low":544,"close":2254,"change":558,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2254},"2025-09-03",136.080002,136.17999,-0.87,382300,{"date":2305,"open":2306,"high":2307,"low":2245,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-02",137.42,138.53,136.41,-2.86,-2.05,310600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":152,"percent_change":2240,"volume":1399,"transactions":9,"vwap":2317},"2025-08-29",139.17,139.87,138.35001,139.27,{"date":2319,"open":1566,"high":1566,"low":2320,"close":2321,"change":852,"percent_change":2071,"volume":2322,"transactions":9,"vwap":2321},"2025-08-28",137.39999,138.89,320800,{"date":2324,"open":2325,"high":2326,"low":1558,"close":2327,"change":527,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-27",139.089996,140.57001,139.44,-0.19,729100,{"date":2331,"open":2332,"high":1552,"low":2333,"close":2334,"change":1037,"percent_change":1093,"volume":2335,"transactions":9,"vwap":2334},"2025-08-26",139.070007,138.0099945,139.71001,442900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2256,"percent_change":1960,"volume":2342,"transactions":9,"vwap":2341},"2025-08-25",140.97,141.61,138.96001,139.56,245800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":299,"percent_change":1782,"volume":2349,"transactions":9,"vwap":2348},"2025-08-22",141.25999,143.33,141.19,141.42999,356500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":1461,"change":1663,"percent_change":1764,"volume":2355,"transactions":9,"vwap":1461},"2025-08-21",140.63,141.89999,140.24001,270400,{"date":2357,"open":2358,"high":2359,"low":1537,"close":2360,"change":2361,"percent_change":931,"volume":2362,"transactions":9,"vwap":2360},"2025-08-20",139.91,141.25,141.17999,1.59,519200,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":1567,"percent_change":1568,"volume":2368,"transactions":9,"vwap":2367},"2025-08-19",138.27,140.52,139.59,333100,{"date":2370,"open":2321,"high":1573,"low":2371,"close":2372,"change":1254,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-18",137.35001,137.89,-0.6,529500,{"date":2376,"open":2377,"high":2378,"low":612,"close":2379,"change":152,"percent_change":2240,"volume":2380,"transactions":9,"vwap":2379},"2025-08-15",138.36,138.95,138.72,770500,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-14",140.19,136.44,138.34,-3.09,-2.18,875800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2348,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2348},"2025-08-13",139.69,141.44,139.25,1.95,1.4,729900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2275,"change":2071,"percent_change":2248,"volume":2402,"transactions":9,"vwap":2275},"2025-08-12",140.22,141.089996,139.23,286100,{"date":2404,"open":2405,"high":1470,"low":2406,"close":2315,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2315},"2025-08-11",141.33,139.2,-0.88,-0.63,349500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":708,"percent_change":792,"volume":2416,"transactions":9,"vwap":2415},"2025-08-08",140.69,142.050003,140.58,140.75,428700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2394,"percent_change":1714,"volume":2423,"transactions":9,"vwap":2422},"2025-08-07",139.8,141.49001,138.91,140.49001,564000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1891,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-08-06",140.31,140.75999,137.55,138.53999,-1.2,515300,{"date":2433,"open":1452,"high":2434,"low":2435,"close":2399,"change":2436,"percent_change":137,"volume":2437,"transactions":9,"vwap":2399},"2025-08-05",141.070007,137.69,1.09,540800,{"date":2439,"open":1513,"high":1513,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-04",137.080002,139.13,-2.22,-1.57,839000,{"date":2446,"open":2447,"high":2448,"low":2400,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-01",156.97,158.12,141.35001,-15.79,-10.05,1012300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":157,"percent_change":1052,"volume":2459,"transactions":9,"vwap":2458},"2025-07-31",155.78,157.35001,155.17999,157.14,679700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":576,"volume":2467,"transactions":9,"vwap":2465},"2025-07-30",158.8,158.92999,154.92,156.78999,-2.03,580700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1632,"percent_change":1269,"volume":2474,"transactions":9,"vwap":2473},"2025-07-29",159.050003,159.60001,157.22,158.82001,388200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":965,"volume":2482,"transactions":9,"vwap":2480},"2025-07-28",161.2,161.98,158.16,158.7,-2.29,308500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1254,"percent_change":775,"volume":2489,"transactions":9,"vwap":2488},"2025-07-25",162.050003,163.089996,160.78,160.99001,296300,{"date":2491,"open":2492,"high":181,"low":2493,"close":2494,"change":1983,"percent_change":435,"volume":2495,"transactions":9,"vwap":2494},"2025-07-24",160.96001,159.78999,161.82001,431900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-23",160.070007,161.85001,159.14,161.66,2.49,1.56,450500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-22",156.11,159.36,155.23,159.17,3.72,2.39,449900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":215,"percent_change":402,"volume":2520,"transactions":9,"vwap":2519},"2025-07-21",156.42,156.67,155.24001,155.45,205900,{"date":2522,"open":2523,"high":2524,"low":2464,"close":2525,"change":157,"percent_change":1052,"volume":2526,"transactions":9,"vwap":2525},"2025-07-18",156.85001,157.21001,156.38,243100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2173,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-17",154.74001,156.41,154.50999,156.029999,0.68,397700,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-16",153.92,155.61,153.55,154.98,0.82,0.53,261900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-15",157.74001,158,154.070007,154.16,-3.4,-2.16,254200,{"date":2554,"open":2458,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-14",158.94,156.69,157.56,-0.34,-0.22,276600,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":615,"percent_change":527,"volume":2566,"transactions":9,"vwap":2565},"2025-07-11",158.56,156.63,157.89999,292000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2571,"change":2572,"percent_change":2407,"volume":2573,"transactions":9,"vwap":2571},"2025-07-10",159.19,160.36,158.33,-1.4,361600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":891,"percent_change":996,"volume":2580,"transactions":9,"vwap":2579},"2025-07-09",159.92999,160.0099945,158.10001,159.73,252800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":257,"volume":2588,"transactions":9,"vwap":2586},"2025-07-08",160.89999,162.58,159.85001,160.050003,-0.91,342700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2492,"change":1420,"percent_change":476,"volume":2594,"transactions":9,"vwap":2492},"2025-07-07",160.95,162.37,160.55,313900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":975,"percent_change":1391,"volume":2601,"transactions":9,"vwap":2600},"2025-07-03",160.60001,161.36,159.82001,161.039993,235100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2541,"volume":2609,"transactions":9,"vwap":2607},"2025-07-02",159.020004,160.53,158.64999,160.32001,1.31,293500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1060,"volume":2617,"transactions":9,"vwap":2615},"2025-07-01",156.42999,159.8,155.96001,159.0099945,2.58,338300,{"date":2619,"open":2532,"high":2620,"low":2621,"close":2612,"change":882,"percent_change":456,"volume":1255,"transactions":9,"vwap":2612},"2025-06-30",156.5,154.61,{"date":2623,"open":2624,"high":2507,"low":2625,"close":2626,"change":87,"percent_change":784,"volume":2627,"transactions":9,"vwap":2626},"2025-06-27",154.66,154.23,155.82001,643100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2064,"percent_change":922,"volume":2634,"transactions":9,"vwap":2633},"2025-06-26",154.53,155.58,153.12,154.48,658200,{"date":2636,"open":2637,"high":2630,"low":2638,"close":2639,"change":112,"percent_change":834,"volume":2640,"transactions":9,"vwap":2639},"2025-06-25",153.86,152.77,153.92999,264700,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":1269,"percent_change":833,"volume":2646,"transactions":9,"vwap":2645},"2025-06-24",154.57001,153.17999,153.87,246600,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":2652,"percent_change":2653,"volume":2349,"transactions":9,"vwap":2651},"2025-06-23",149.49001,153.94,153.78999,3.49,2.32,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1023,"percent_change":132,"volume":2660,"transactions":9,"vwap":2659},"2025-06-20",150.28999,150.77,148.99001,150.3,570500,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":127,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-18",149.12,150.73,149.7,0.17,383200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-17",150.66,151.25999,149.13,149.45,-2.24,-1.48,379700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2542,"percent_change":157,"volume":2683,"transactions":9,"vwap":2682},"2025-06-16",151.24001,152.89999,151.12,151.69,346200,{"date":2685,"open":2686,"high":2687,"low":2664,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-13",153,153.72,151.16,-3.19,-2.07,361200,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":2698,"volume":1344,"transactions":9,"vwap":2696},"2025-06-12",151.41,154.62,154.35001,2.43,1.6,{"date":2700,"open":2686,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1290,"volume":2705,"transactions":9,"vwap":2703},"2025-06-11",153.59,151.60001,151.92,-0.61,380800,{"date":2707,"open":2708,"high":2686,"low":2709,"close":2710,"change":2711,"percent_change":882,"volume":2712,"transactions":9,"vwap":2710},"2025-06-10",152.16,150.86,152.53,0.93,323500,{"date":2714,"open":2715,"high":2644,"low":2716,"close":2702,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2702},"2025-06-09",152.71001,151.36,-1.71,-1.12,388400,{"date":2721,"open":2722,"high":2633,"low":2723,"close":2724,"change":2541,"percent_change":2725,"volume":2640,"transactions":9,"vwap":2724},"2025-06-06",154.37,152.21001,153.31,0.54,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":488,"volume":2733,"transactions":9,"vwap":2731},"2025-06-05",151.58,153.34,149.050003,152.49001,2.08,482400,{"date":2735,"open":2736,"high":2737,"low":2656,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-04",156.49001,156.52,150.41,-5.85,-3.74,831900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1539,"percent_change":2233,"volume":2748,"transactions":9,"vwap":2747},"2025-06-03",156.17999,157.44,156,156.25999,397800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-06-02",157.53999,159.070007,155.25999,156.91,-1.49,-0.94,349600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":331,"percent_change":834,"volume":2764,"transactions":9,"vwap":2763},"2025-05-30",158.24001,158.78,156.53999,158.39999,335100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2571,"change":2711,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2571},"2025-05-29",157.83,158.67,156.82001,0.59,232100,{"date":2773,"open":2479,"high":2774,"low":2775,"close":2776,"change":818,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-28",158.84,157.25999,157.39999,-0.48,364400,{"date":2780,"open":2781,"high":2782,"low":2556,"close":2479,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2479},"2025-05-27",157.029999,158.44,2.22,1.42,352800,{"date":2787,"open":2788,"high":2744,"low":2789,"close":2790,"change":256,"percent_change":403,"volume":2791,"transactions":9,"vwap":2790},"2025-05-23",155.12,154.25999,155.94,260500,{"date":2793,"open":2794,"high":2775,"low":2795,"close":2796,"change":709,"percent_change":434,"volume":2797,"transactions":9,"vwap":2796},"2025-05-22",156.36,155.56,156.64999,278900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1939,"volume":2805,"transactions":9,"vwap":2803},"2025-05-21",156.86,157.64999,155.83,156.45,-2.08,319800,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":1391,"percent_change":899,"volume":2811,"transactions":9,"vwap":2810},"2025-05-20",160.25999,157.91,158.53,388100,{"date":2813,"open":2794,"high":2814,"low":2815,"close":2816,"change":566,"percent_change":2533,"volume":2817,"transactions":9,"vwap":2816},"2025-05-19",158.34,156.31,158.080002,185400,{"date":2819,"open":2457,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":810,"volume":2824,"transactions":9,"vwap":2822},"2025-05-16",157.14999,154.59,157.0099945,2.06,278600,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2829,"change":2830,"percent_change":1916,"volume":2831,"transactions":9,"vwap":2829},"2025-05-15",152.35001,155.48,154.95,2.47,278100,{"date":2833,"open":2834,"high":2834,"low":2835,"close":2836,"change":214,"percent_change":818,"volume":2837,"transactions":9,"vwap":2836},"2025-05-14",153.62,150.97,152.48,350100,{"date":2839,"open":2815,"high":2815,"low":2840,"close":2841,"change":2842,"percent_change":1428,"volume":2843,"transactions":9,"vwap":2841},"2025-05-13",153.2,153.64,-1.88,339400,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":1148,"volume":2851,"transactions":9,"vwap":2849},"2025-05-12",155.78999,156.59,153.7,155.52,2.2,352500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":477,"percent_change":465,"volume":2858,"transactions":9,"vwap":2857},"2025-05-09",153.91,154.3,152.94,153.32001,231600,{"date":2860,"open":2861,"high":2643,"low":2679,"close":2862,"change":1915,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-08",151.78999,153.36,1.3,302500,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":226,"percent_change":923,"volume":2871,"transactions":9,"vwap":2870},"2025-05-07",151.88,153.14999,150.62,151.39,318400,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2232,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-06",150.25,152.039993,149.42,150.92,-0.37,312000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2192,"percent_change":2558,"volume":2886,"transactions":9,"vwap":2885},"2025-05-05",151.42999,153.22,150.88,151.48,267600,{"date":2888,"open":2889,"high":2686,"low":2890,"close":2891,"change":2511,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-02",152.99001,147.78999,152,2.51,431600,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-01",148.45,150.53,146.96001,148.28,-1.67,-1.11,445300,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":538,"percent_change":320,"volume":2909,"transactions":9,"vwap":2908},"2025-04-30",149.070007,149.99001,147.21001,149.95,556200,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2659,"change":1023,"percent_change":132,"volume":2915,"transactions":9,"vwap":2659},"2025-04-29",149.75999,151.98,149.0099945,359900,{"date":2917,"open":2918,"high":2919,"low":2899,"close":2665,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2665},"2025-04-28",149.8,151.029999,0.64,0.43,235200,{"date":2924,"open":2925,"high":2686,"low":2926,"close":2927,"change":2928,"percent_change":655,"volume":2929,"transactions":9,"vwap":2927},"2025-04-25",150.85001,147.57001,149.059998,-2.4,220500,{"date":2931,"open":2932,"high":2891,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-04-24",147.92999,145.46001,151.46001,3.41,2.3,424500,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2000,"volume":1873,"transactions":9,"vwap":2943},"2025-04-23",147.87,149.32001,147.22,148.050003,2.03,{"date":185,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2173,"volume":2951,"transactions":9,"vwap":2949},144.5,146.82001,143.59,146.020004,1.52,217800]