[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EOG":3,"homepage-market-summary":36,"stock-historical-EOG":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"EOG","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},"EOG Resources, Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","EOG Resources is an oil and gas producer with acreage in several US shale plays, primarily in the Permian Basin and the Eagle Ford. At the end of 2024, it reported net proven reserves of 4.7 billion barrels of oil equivalent. Net production averaged roughly 1,232 thousand barrels of oil equivalent per day in 2025 at a ratio of 69% oil and natural gas liquids and 31% natural gas.","3,400","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.8858,4.08,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},141.38,139.75,141.68,139.46,141.31,0.07,0.05,3572665.073725,56760,141.2303,154.16,101.59,4052589.555917864,75.7,9316,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},3854472,1406882388.979466,27,"2025-04-22",[187,188,198,209,220,230,240,249,260,271,281,292,303,314,324,335,346,357,368,378,388,399,410,421,431,442,453,463,473,483,494,505,515,525,536,546,555,566,576,586,597,607,618,629,639,649,659,668,679,690,698,709,719,730,739,747,755,764,771,779,787,796,805,811,820,827,836,845,853,862,870,879,887,895,904,912,919,928,935,944,952,959,967,975,984,993,1000,1007,1016,1024,1030,1037,1045,1053,1060,1069,1077,1084,1093,1101,1109,1118,1126,1133,1142,1151,1160,1167,1174,1182,1191,1198,1206,1213,1222,1230,1237,1245,1254,1261,1269,1277,1283,1290,1298,1302,1310,1319,1326,1332,1341,1348,1356,1365,1371,1379,1387,1392,1400,1408,1415,1422,1429,1438,1446,1452,1456,1463,1472,1480,1488,1496,1505,1511,1519,1527,1534,1542,1550,1559,1566,1574,1583,1590,1597,1605,1613,1622,1631,1640,1648,1655,1663,1670,1678,1687,1694,1702,1709,1718,1725,1734,1743,1751,1759,1766,1774,1781,1788,1795,1802,1810,1817,1825,1832,1840,1848,1855,1863,1872,1880,1888,1896,1905,1911,1920,1929,1936,1942,1951,1959,1966,1973,1979,1985,1993,1999,2008,2016,2023,2031,2038,2046,2053,2059,2066,2072,2077,2084,2091,2098,2106,2111,2117,2124,2130,2137,2146,2152,2158,2166,2173,2180,2184,2191,2199,2207,2216,2222,2229,2234,2240,2248,2254,2261,2269,2275,2283,2290,2298,2304,2311,2319,2326,2335,2343,2351,2358,2365,2370,2377,2386,2393,2402,2409,2416,2423,2429,2438,2445,2451,2459,2465,2473,2480,2486,2494,2499,2506,2513,2520,2527,2535,2542,2549,2555,2562,2570,2579,2588,2594,2600,2606,2613,2619,2626,2632,2639,2647,2654,2660,2666,2674,2683,2690,2695,2702,2708,2712,2720,2724,2731,2737,2745,2753,2760,2766,2775,2782,2789,2795,2801,2807,2814,2817,2825,2833,2837,2841,2846,2850,2855,2861,2867,2873,2880,2886,2891,2898,2904,2911,2918,2923,2928,2933,2939,2947,2952,2961,2968,2973,2980,2987,2994,3000],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",137.99,142.15,137.525,3.55,2.58,3149987.883379,60829,141.0853,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",139.91,139.98,137.3512,137.76,-1.9,-1.36,3582633.036164,54194,138.4407,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",137.97,140.26,137.4,139.66,-0.97,-0.69,2326226.716403,48221,139.5436,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",142.38,140.0201,140.63,0.28,0.2,2746278.8536,58916,140.9164,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":57,"vwap":239},"2026-09-25",140.61,141.785,139.685,140.35,-2.51,-1.76,2671000.123147,140.5695,{"date":241,"open":242,"high":243,"low":21,"close":244,"change":95,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",143.37,144.0786,142.86,0.72,2672040.393868,47985,142.9301,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",141.13,142.82,139.72,141.84,2.32,1.66,2560829.653339,51013,141.8552,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",139.32,141.23,138.0601,139.52,-1.86,-1.32,3365925.821797,55081,139.9572,{"date":272,"open":273,"high":274,"low":275,"close":21,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",142.44,143.31,140.48,-2.85,-1.98,2744819.90714,58103,141.4639,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",145.08,145.68,143.89,144.23,-1.24,-0.85,8275001.11167,61204,144.4519,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",143.87,145.75,142.7651,145.47,0.54,0.37,2960333.035926,60728,145.0586,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",149.99,150.955,144.4,144.93,-8.81,-5.73,4386549.60014,77231,145.8388,{"date":315,"open":316,"high":31,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",149.84,149.32,153.74,5.2,3.5,3491694.614849,71394,153.061,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",149.02,152,147.16,148.54,1.18,0.8,3501458.326721,68768,149.4807,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",146.83,148.04,145.505,147.36,-0.1,-0.07,3090023.647654,44208,147.0799,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",148.6,148.99,144.34,147.46,0.45,0.31,3888622.670943,49199,147.1592,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",147.54,148.17,146.48,147.01,1.65,1.14,2502885.113723,56149,147.1989,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",148.98,144.965,145.36,0.17,0.12,2529111.610867,51819,145.9967,{"date":379,"open":380,"high":381,"low":252,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",145,145.99,145.19,-0.77,-0.53,2637134.612074,54519,145.1439,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",148.2,149.04,145.84,145.96,-3,-2.01,2911906.937835,52021,147.0385,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",147.39,149.125,146.77,148.96,0.61,0.41,3249143.459717,54212,148.4392,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",147.61,148.765,145.8,148.35,3.39,2.34,3783612.695811,61097,147.7822,{"date":422,"open":423,"high":424,"low":285,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",146.3,147.38,144.96,1.61,1.12,3270632.761044,48800,144.883,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",144.75,145.5532,143.12,143.35,-1.15,-0.8,2688407.248272,45208,143.6404,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",144.53,145.695,142.76,144.5,-0.34,-0.23,3246072.898691,56700,144.3788,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":205,"volume":460,"transactions":461,"vwap":462},"2026-08-26",144,146.8299,143.65,144.84,-1.99,2827267.168241,51705,145.2641,{"date":464,"open":465,"high":466,"low":467,"close":337,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",147.37,149.14,146.67,-3.38,-2.25,2307238.493087,49417,147.7533,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":266,"volume":480,"transactions":481,"vwap":482},"2026-08-24",152.07,153.375,148.91,150.21,-2.84,2172683.198652,47307,150.3953,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",152.29,153.44,151.65,153.05,0.86,0.57,3129335.178337,46734,152.7584,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",151.45,153.67,151.225,152.19,2.71,1.81,2383814.609415,51222,152.3941,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":138,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",149.86,151.53,148.75,149.48,0.52,2512513.051128,47719,150.0072,{"date":516,"open":338,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",149,146.66,148.7,2.55,1.74,2019952.417721,40199,148.3506,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",142.77,146.22,142.31,146.15,3.54,2.48,1992768.579946,42501,145.0822,{"date":537,"open":538,"high":539,"low":25,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",142.32,143.74,142.61,1.2,0.85,1857064.776431,40170,142.7649,{"date":547,"open":548,"high":540,"low":275,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",141.02,141.41,-1.73,-1.21,2669823.96422,52180,141.5189,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",141.86,143.24,141.15,143.14,-0.26,-0.18,2301835.234705,48196,142.6881,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":330,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",141.4,143.42,140.79,143.4,0.83,2673066.877087,46995,142.7343,{"date":577,"open":578,"high":540,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",137.18,136.59,142.22,7.48,5.55,3194003.639167,58996,141.3452,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",134.3,136.485,133.45,134.74,-1.46,-1.07,3111901.620067,58922,134.9635,{"date":598,"open":599,"high":600,"low":591,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",136.55,136.85,136.2,1.97,1.47,4203814.845647,79659,135.9589,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",143.5,144.02,134.07,134.23,-9.29,-6.47,5601747.012286,96360,136.0691,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",142.79,144.36,140.935,143.52,-2.16,-1.48,2754639.745969,56505,143.3921,{"date":630,"open":631,"high":632,"low":633,"close":284,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",145.01,147.3,144.0779,-3.01,-2.02,2634002.426054,49915,145.7728,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",146.84,148.69,144.9,3.18,2.19,2632899.378408,46340,147.8667,{"date":650,"open":651,"high":652,"low":273,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",143.73,145.67,145.51,-0.43,-0.29,1608298.093199,40799,144.6083,{"date":660,"open":308,"high":661,"low":609,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",146.1,145.94,6.3,4.51,2500366.008246,51226,145.4145,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",141.07,143.26,138.91,139.64,-0.67,-0.48,3252048.066683,56687,140.3125,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",143,144.46,140,140.31,-6.08,-4.15,2488661.859481,50525,141.5253,{"date":691,"open":455,"high":692,"low":455,"close":693,"change":73,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",148.2199,146.39,0.62,1968607.574404,45005,146.4592,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",147.02,147.45,145.275,145.49,1.49,1.03,3042950.547627,50761,146.0611,{"date":710,"open":711,"high":712,"low":713,"close":455,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",145.235,145.98,143.93,0.56,0.39,2826489.435776,48646,144.6175,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",142.14,143.49,141.3357,143.44,2.35,1.67,2674341.013579,44760,143.0698,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":541,"percent_change":489,"volume":736,"transactions":737,"vwap":738},"2026-07-20",138.84,141.75,138.49,141.09,3405456.355404,52177,140.9023,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":705,"volume":746,"transactions":9,"vwap":744},"2026-07-17",139.27,141.11,138.7,139.89,1.43,4240100,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":245,"volume":754,"transactions":9,"vwap":752},"2026-07-16",138.3,139.89999,137.96001,138.46001,0.99,2501300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",137.87,138.48,135.21001,137.47,-0.54,-0.39,3209400,{"date":765,"open":766,"high":275,"low":767,"close":768,"change":769,"percent_change":437,"volume":770,"transactions":9,"vwap":768},"2026-07-14",139.59,136.58,138.0099945,-1.6,2896000,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",136.3,140.39,139.61,5.51,4.11,3810500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":714,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-10",134.53999,135.020004,132.55,134.10001,0.42,1864500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",136.039993,136.66,133.089996,133.53999,-4.05,-2.94,3414400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",136.62,139.22,134.92,137.59,3.05,2.27,4347400,{"date":806,"open":807,"high":800,"low":807,"close":781,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":781},"2026-07-07",130.17999,5.15,3.98,2673000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",129.78,130.59,129.080002,129.39,-1.39,-1.06,2346200,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":645,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",129.48,131.029999,130.78,1.7,2881600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",129,130.77,127.3,128.59,-1.14,-0.88,2976600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",131.19,132.81,129.55,129.73,-2.2,-1.67,4245100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":674,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-29",132.69,134.56,131.62,131.92999,-0.51,3057600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",133.42999,134.48,131.89999,132.60001,-0.99,-0.74,5518100,{"date":863,"open":864,"high":781,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",132.89,132.2,133.59,-0.86,-0.64,4436500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",132.12,134.94,130.61,134.45,-0.45,-0.33,5064700,{"date":880,"open":881,"high":882,"low":849,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",132.080002,135.22,134.89999,2.07,1.56,4738300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":645,"volume":894,"transactions":9,"vwap":892},"2026-06-22",131.039993,132.87,129.92999,132.83,2.85,3972300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",132.059998,132.42,129.059998,129.98,-3.27,-2.45,12213400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":541,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-17",131.59,133.96001,131,133.25,0.91,6250200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":26,"percent_change":27,"volume":918,"transactions":9,"vwap":917},"2026-06-16",129.61,132.10001,129.27,132.050003,3571900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",130.96001,133.86,129.72,131.98,-4.67,-3.42,4867700,{"date":929,"open":930,"high":931,"low":875,"close":932,"change":374,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-12",135.56,138.82001,136.64999,0.09,3652900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",141.96001,141.99001,136.42999,136.53,-3.75,-2.67,3142000,{"date":945,"open":946,"high":273,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",138.78,138.64999,140.28,2.95,2.15,3266000,{"date":953,"open":954,"high":775,"low":955,"close":956,"change":957,"percent_change":395,"volume":958,"transactions":9,"vwap":956},"2026-06-09",139.36,135.55,137.33,-2.82,3740400,{"date":960,"open":961,"high":222,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",139.19,138.74001,140.14999,2.37,1.72,2387900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":842,"volume":974,"transactions":9,"vwap":972},"2026-06-05",140.97,141.69,137.63,137.78,-3.1,2750300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",140.25999,141.32001,139.25999,140.88,-0.62,-0.44,2107100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",139.62,142.92,138.89,141.5,2.92,2.11,3046500,{"date":994,"open":939,"high":995,"low":996,"close":997,"change":998,"percent_change":745,"volume":999,"transactions":9,"vwap":997},"2026-06-02",139.24001,136.22,138.58,1.96,2963600,{"date":1001,"open":1002,"high":1003,"low":800,"close":798,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":798},"2026-06-01",135,138.11,3.24,2.43,3025100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",132.74001,134.41,132.14999,133.38,-1.2,-0.89,7668400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":225,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",136.25999,136.61,133.91,134.58,0.21,3212800,{"date":1025,"open":1026,"high":939,"low":1027,"close":588,"change":204,"percent_change":1028,"volume":1029,"transactions":9,"vwap":588},"2026-05-27",133.92,132.82001,-1.4,2768000,{"date":1031,"open":744,"high":1032,"low":1033,"close":601,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":601},"2026-05-26",141.12,136.11,-5.02,-3.55,3134100,{"date":1038,"open":1039,"high":1040,"low":741,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",140.16,141.85001,141.22,1.24,0.89,2515100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":201,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":201},"2026-05-21",143.28999,143.64999,139.089996,-1.65,-1.17,2494500,{"date":1054,"open":294,"high":1055,"low":1056,"close":1057,"change":942,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-20",145.7,140.22,141.63,-1.85,3499700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",144.35001,144.64999,142.63,144.3,1.31,0.92,3109700,{"date":1070,"open":1071,"high":455,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",138.94,138.2,142.99001,2.73,1.95,3156300,{"date":1078,"open":1079,"high":774,"low":1080,"close":977,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":977},"2026-05-15",138.49001,137.61,4.27,3.14,2996000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",134.5,136.95,134,135.99001,1.06,0.79,2771100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":331,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-13",134.14999,135.19,132.64999,134.92999,0.6,2594800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":694,"volume":1108,"transactions":9,"vwap":1106},"2026-05-12",134.12,134.62,132.3,134.13,0.82,3675100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",131.61,133.49001,130.92,133.31,3.28,2.52,3366600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":867,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-08",130.53,131.56,129.2,130.029999,-0.66,3593600,{"date":1127,"open":1113,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":957,"volume":1132,"transactions":9,"vwap":1130},"2026-05-07",131.45,128.83,130.89,-3.8,5807900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",136,137.67999,133.39,134.69,-6.13,-4.35,5781900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",140.67999,142.85001,140.0099945,140.82001,-0.79,-0.56,3985900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",139.85001,142.5,138.59,141.61,2.66,1.91,3331600,{"date":1161,"open":744,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":437,"volume":1166,"transactions":9,"vwap":1164},"2026-05-01",140.11,136.47,138.95,-1.62,2618700,{"date":1168,"open":1169,"high":969,"low":1135,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",136.73,140.57001,1.45,1.04,3809500,{"date":1175,"open":1176,"high":1177,"low":940,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-29",137.53999,139.2,139.12,3.34,2.46,3099500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-28",135.7,136.21001,134.059998,135.78,2.56,1.92,3589700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":933,"percent_change":26,"volume":1197,"transactions":9,"vwap":1196},"2026-04-27",133.77,135.25,132.89999,133.22,2388700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":860,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-24",133.33,133.69,131.95,133.13,-0.55,2985900,{"date":1207,"open":1208,"high":1209,"low":864,"close":1210,"change":489,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-23",133.89,135.10001,133.87,0.65,4624100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",133.41,134.19,131.69,133.0099945,0.58,0.44,4856300,{"date":1223,"open":1224,"high":1225,"low":1122,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",129.89,132.91,132.42999,3.27,2.53,3480400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":44,"percent_change":490,"volume":1236,"transactions":9,"vwap":1235},"2026-04-20",128.72,130.12,128.020004,129.16,4408800,{"date":1238,"open":1239,"high":829,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-17",126.31,124.31,128.42999,-5.64,-4.21,7249300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-16",131.60001,134.75,131.14999,134.070007,1.68,1.27,5795200,{"date":1255,"open":1256,"high":784,"low":1257,"close":1258,"change":1013,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-15",132.84,131.87,132.39,-0.9,3019900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":866,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":866},"2026-04-14",134.88,135.059998,132.72,-3.37,-2.46,2897800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":490,"volume":1276,"transactions":9,"vwap":1274},"2026-04-13",138.77,139.37,135.60001,136.96001,0.77,3755000,{"date":1278,"open":1279,"high":1280,"low":588,"close":1281,"change":762,"percent_change":655,"volume":1282,"transactions":9,"vwap":1281},"2026-04-10",135.0099945,137.039993,136.19,3092100,{"date":1284,"open":1285,"high":1286,"low":882,"close":767,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":767},"2026-04-09",139.75999,141.42999,-2.47,-1.78,5203900,{"date":1291,"open":1292,"high":1272,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",135.44,133,139.050003,-5.18,-3.59,5852200,{"date":1299,"open":1300,"high":337,"low":1048,"close":286,"change":330,"percent_change":1107,"volume":1301,"transactions":9,"vwap":286},"2026-04-07",143.8,4427000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":406,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-06",142.52,143.71001,141.83,143.050003,0.29,2664600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",144.74001,147,140.89999,142.64,2.22,1.58,2879100,{"date":1320,"open":1321,"high":1322,"low":752,"close":1323,"change":686,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-01",140.92,142.58,140.42,-2.87,5707200,{"date":1327,"open":517,"high":1328,"low":733,"close":1329,"change":1330,"percent_change":1035,"volume":1331,"transactions":9,"vwap":1329},"2026-03-31",151.28999,144.57001,-5.32,6302500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-30",151.029999,151.87,149.39,149.89,0.33,0.22,4966000,{"date":1342,"open":412,"high":1343,"low":1344,"close":1345,"change":884,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-27",150.10001,146.91,149.56,1.4,4103000,{"date":1349,"open":1350,"high":519,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-26",144.32001,144.17999,147.49001,4.28,2.99,4087700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-25",141.92,143.55,141,143.21001,0.68,0.48,3538000,{"date":1366,"open":1367,"high":651,"low":1367,"close":1368,"change":893,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-24",139.8,142.53,2.04,4123900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1362,"volume":1378,"transactions":9,"vwap":1376},"2026-03-23",135.85001,141.14,135.3,139.67999,0.95,5327200,{"date":1380,"open":1381,"high":1321,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-20",139.35001,138.25,138.73,-0.09,-0.06,15690100,{"date":1388,"open":1164,"high":1389,"low":1080,"close":931,"change":1390,"percent_change":1377,"volume":1391,"transactions":9,"vwap":931},"2026-03-19",140.37,1.3,5381300,{"date":1393,"open":1394,"high":1395,"low":773,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-18",137,137.81,137.52,1.8,1.33,4690000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":73,"volume":1407,"transactions":9,"vwap":1405},"2026-03-17",134.81,136.86,133.75999,135.72,1.21,4224000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":910,"percent_change":1362,"volume":1414,"transactions":9,"vwap":1413},"2026-03-16",133.78999,135.5,132.39999,134.50999,3926000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":714,"percent_change":785,"volume":1421,"transactions":9,"vwap":1420},"2026-03-13",133.36,134.089996,132.77,133.60001,4135000,{"date":1423,"open":1424,"high":1425,"low":1218,"close":1426,"change":1427,"percent_change":133,"volume":1428,"transactions":9,"vwap":1426},"2026-03-12",133.37,136.14,133.039993,0.53,5809600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-11",129.070007,132.64,128.50999,132.50999,4.62,3.61,5435200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1324,"volume":1445,"transactions":9,"vwap":1443},"2026-03-10",130.19,130.86,126.94,127.89,-3.78,6669600,{"date":1447,"open":1112,"high":1448,"low":1440,"close":1449,"change":1450,"percent_change":226,"volume":1451,"transactions":9,"vwap":1449},"2026-03-09",134.36,131.67,0.26,7598100,{"date":1453,"open":839,"high":1088,"low":824,"close":1454,"change":153,"percent_change":1308,"volume":1455,"transactions":9,"vwap":1454},"2026-03-06",131.41,6926000,{"date":1457,"open":1458,"high":857,"low":1459,"close":823,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":823},"2026-03-05",129.25,128.98,3.21,2.51,6537700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-04",126.029999,128.059998,124.2,127.82,-0.19,-0.15,5114700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":868,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-03",130,131.32001,126.89,128.0099945,-0.5,8149200,{"date":1481,"open":1482,"high":1129,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-02",126.58,124.17,128.64999,4.57,3.68,9087200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":949,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-27",122.51,124.32,120.48,124.080002,2.44,6899700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-26",121.019997,123.69,119.31,121.13,-1.37,-1.12,5120000,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1013,"percent_change":215,"volume":1510,"transactions":9,"vwap":1509},"2026-02-25",125.24,120.7,122.5,7378300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":364,"volume":1518,"transactions":9,"vwap":1516},"2026-02-24",122.95,124.16,121.16,123.7,1.39,6264000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":383,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-23",123.55,124.74,121.44,122.31,-0.63,3854100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1148,"percent_change":868,"volume":1533,"transactions":9,"vwap":1532},"2026-02-20",123.6,124,122.010002,123.080002,6052400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1066,"volume":1541,"transactions":9,"vwap":1539},"2026-02-19",123.5,126.2,122.98,123.87,1.6,5672300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1116,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-18",121.64,122.63,120.25,122.27,2.1,5583200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-17",121.79,122.39,117.79,119.75,-0.98,-0.81,5219100,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1494,"volume":1565,"transactions":9,"vwap":1563},"2026-02-13",117.94,121.11,120.73,2.88,4863900,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-12",118.67,114.93,117.85,-0.37,-0.31,8306900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-11",114.66,118.3,113.87,118.22,5.52,4.9,5338700,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1051,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-10",114.040001,112.19,112.7,-1.03,5404100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1578,"change":373,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1578},"2026-02-09",113.38,114.64,113.26,0.15,3372200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1406,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-06",112.78,114.78,112,113.7,1.08,2533200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":204,"volume":1612,"transactions":9,"vwap":1610},"2026-02-05",113.61,114.47,111.27,112.49,-2.18,4253900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-04",111.23,114.97,110.99,114.67,4.24,3.84,4824500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-03",108.029999,110.87,107,110.43,2.02,1.86,4563700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-02",108.75,110.050003,107.52,108.41,-3.72,-3.32,8259500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":27,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-30",111.5,112.47,109.83,112.13,0.04,6757700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1090,"percent_change":1377,"volume":1654,"transactions":9,"vwap":1653},"2026-01-29",113.83,115.45,111.99,112.080002,8827700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1005,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-28",109.5,111.11,109.019997,111.019997,2.24,4990500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":753,"percent_change":1067,"volume":1669,"transactions":9,"vwap":1668},"2026-01-27",108.39,109.3,106.78,108.59,3149200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":674,"volume":1677,"transactions":9,"vwap":1675},"2026-01-26",109.68,110.46,106.46,107.6,-0.73,4806400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-23",107.94,108.62,106.82,108.33,2.01,1.89,5302000,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":550,"percent_change":769,"volume":1693,"transactions":9,"vwap":1692},"2026-01-22",107.46,107.81,105.27,106.32,4561900,{"date":1695,"open":1696,"high":1660,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-21",108.44,106.62,108.050003,1.84,1.73,5964700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1043,"percent_change":542,"volume":1708,"transactions":9,"vwap":1707},"2026-01-20",106.77,107.31,104.99,106.21,4914900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-16",106.38,107.26,104.27,105.32,-2.7,-2.5,5649400,{"date":1719,"open":1633,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1267,"volume":1724,"transactions":9,"vwap":1722},"2026-01-15",110.16,107.42,108.019997,-2.72,4638200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-14",108.63,112.45,108.58,110.74,2.7,2.5,4405000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-13",106.13,109.43,106.12,108.040001,2.6,2.47,4088800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":511,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-12",105.47,106.54,104.35,105.44,0.5,3249500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":981,"volume":1758,"transactions":9,"vwap":1756},"2026-01-09",105.93,106.45,104.71,104.92,-0.65,2502200,{"date":1760,"open":1761,"high":1682,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-08",102.5,105.57,3.02,2.94,4383000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":902,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-07",104.64,105.5,102.42,102.55,-2.33,3104300,{"date":1775,"open":1746,"high":1776,"low":1777,"close":1778,"change":1013,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-06",107.12,104.29,105,-1.13,3766500,{"date":1782,"open":1692,"high":1783,"low":1784,"close":1785,"change":593,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-05",107.48,102.28,106.2,-1,5158500,{"date":1789,"open":1778,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":950,"volume":1794,"transactions":9,"vwap":1792},"2026-01-02",107.87,104.33,107.27,2.26,3799600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1757,"percent_change":981,"volume":1801,"transactions":9,"vwap":1800},"2025-12-31",105.68,105.87,104.61,105.010002,2377400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":95,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-30",105.33,105.9,105.23,105.66,0.97,2819700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1768,"change":364,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1768},"2025-12-29",104.31,105.080002,104.029999,1.1,3053000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1571,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-26",103.71,104.3,103.059998,103.5,-0.36,2224900,{"date":1826,"open":1827,"high":1828,"low":1822,"close":1829,"change":1830,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-24",103.89,104.88,103.87,-0.12,1647600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":490,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-23",103.7,104.080002,103.25,103.99,0.55,2334800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":704,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-22",103.13,104.22,102.81,103.42,1.46,2969000,{"date":1849,"open":1850,"high":1851,"low":32,"close":1852,"change":1853,"percent_change":1124,"volume":1854,"transactions":9,"vwap":1852},"2025-12-19",102.39,103.15,101.93,-0.68,9611500,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-18",104.21,102.12,102.61,-2.13,-2.03,3928100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-17",102.010002,105.019997,101.88,104.74,2.96,2.91,5374600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":686,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-16",105.16,105.46,101.69,101.78,-3.92,4435000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1753,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1753},"2025-12-15",108.19,108.38,104.8,-2.08,-1.93,5005900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1502,"volume":1895,"transactions":9,"vwap":1893},"2025-12-12",110.36,110.48,107.72,108.010002,-1.5,3438600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-11",110.84,111.73,109.2,109.51,-1.92,-1.72,3403800,{"date":1906,"open":1907,"high":1908,"low":1675,"close":1909,"change":1369,"percent_change":1629,"volume":1910,"transactions":9,"vwap":1909},"2025-12-10",109.32,111.58,111.43,4705800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-09",110,111.22,109.28,109.39,-1.23,-1.11,3083300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-08",111.029999,112.32,110.07,110.62,-1.55,-1.38,4161900,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-05",111.81,114.25,112.17,0.01,3128800,{"date":1937,"open":1938,"high":1587,"low":1939,"close":1940,"change":1211,"percent_change":1219,"volume":1941,"transactions":9,"vwap":1940},"2025-12-04",111.72,111.28,112.16,3533600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-03",110.029999,111.87,109.7,111.51,2.45,2.25,3922100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1757,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-02",109.49,109.65,108.059998,109.059998,-0.59,3638300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1629,"percent_change":965,"volume":1965,"transactions":9,"vwap":1964},"2025-12-01",108.18,110.11,107.9,109.71,4119500,{"date":1967,"open":1968,"high":1969,"low":1753,"close":1970,"change":363,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-28",106.11,108.45,107.85,1.55,1530700,{"date":1974,"open":1975,"high":1976,"low":1745,"close":1785,"change":44,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1785},"2025-11-26",105.6,106.93,0.69,2650300,{"date":1980,"open":1981,"high":1982,"low":1799,"close":1745,"change":1503,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1745},"2025-11-25",105.56,106.040001,-1.05,3170700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1823,"volume":1992,"transactions":9,"vwap":1990},"2025-11-24",106.35,107.050003,104.46,106.59,-0.38,4095200,{"date":1994,"open":1995,"high":1970,"low":1996,"close":1997,"change":73,"percent_change":542,"volume":1998,"transactions":9,"vwap":1997},"2025-11-21",105.8,105.24,106.97,3794200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-20",107.55,109.6,105.77,106.07,-1.02,-0.95,3833500,{"date":2009,"open":2010,"high":2011,"low":2004,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-19",107.29,107.45,107.089996,-2.48,-2.26,3337700,{"date":2017,"open":2018,"high":2019,"low":1790,"close":2020,"change":933,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-18",108.65,109.76,109.57,0.08,2720900,{"date":2024,"open":2025,"high":2026,"low":1727,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-17",110.53,111.12,109.48,-0.92,-0.83,3410800,{"date":2032,"open":2033,"high":2034,"low":1969,"close":2035,"change":2036,"percent_change":1090,"volume":2037,"transactions":9,"vwap":2035},"2025-11-14",109.45,110.61,110.4,1.16,3721200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1749,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-13",109.37,110.52,108.76,109.24,0.46,3077600,{"date":2047,"open":1668,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1204,"volume":2052,"transactions":9,"vwap":2050},"2025-11-12",109.62,108.29,108.74,-0.6,3397000,{"date":2054,"open":2010,"high":2055,"low":1792,"close":2056,"change":2057,"percent_change":1740,"volume":2058,"transactions":9,"vwap":2056},"2025-11-11",110.67,109.34,2.77,5666800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2036,"percent_change":1815,"volume":2065,"transactions":9,"vwap":2064},"2025-11-10",105.91,107.029999,104.4,106.57,4811000,{"date":2067,"open":2068,"high":2069,"low":1822,"close":2070,"change":406,"percent_change":715,"volume":2071,"transactions":9,"vwap":2070},"2025-11-07",106.23,106.63,105.41,7053600,{"date":2073,"open":1762,"high":2074,"low":2075,"close":1778,"change":1469,"percent_change":562,"volume":2076,"transactions":9,"vwap":1778},"2025-11-06",106.6,104.82,6018300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":342,"percent_change":342,"volume":2083,"transactions":9,"vwap":2082},"2025-11-05",105.059998,106.5,104.75,105.19,3636000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1991,"percent_change":1823,"volume":2090,"transactions":9,"vwap":2089},"2025-11-04",104,105.49,103.97,105.26,4758700,{"date":2092,"open":2061,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1469,"volume":2097,"transactions":9,"vwap":2095},"2025-11-03",105.99,103.9,105.64,-0.2,3749700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":153,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-31",105.55,106.67,105.21,105.84,0.36,3965100,{"date":2107,"open":1762,"high":2108,"low":2109,"close":1875,"change":761,"percent_change":851,"volume":2110,"transactions":9,"vwap":1875},"2025-10-30",106.41,104.94,3698700,{"date":2112,"open":2113,"high":1626,"low":2113,"close":2114,"change":2115,"percent_change":933,"volume":2116,"transactions":9,"vwap":2114},"2025-10-29",105.69,106,0.1,3740600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1805,"change":834,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1805},"2025-10-28",106.76,106.79,105.63,-0.82,3064900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1667,"change":133,"percent_change":153,"volume":2129,"transactions":9,"vwap":1667},"2025-10-27",107.080002,107.7,106.37,3795500,{"date":2131,"open":2132,"high":2133,"low":1692,"close":1711,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1711},"2025-10-24",108,108.32,-1.7,-1.57,3133200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-23",108.5,109,107.24,108.080002,1.87,1.76,4603500,{"date":2147,"open":2148,"high":2126,"low":2149,"close":1707,"change":373,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1707},"2025-10-22",107.010002,105.65,0.16,5151000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1982,"change":1823,"percent_change":448,"volume":2157,"transactions":9,"vwap":1982},"2025-10-21",106.8,107.23,106.010002,4254000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":373,"volume":2165,"transactions":9,"vwap":2163},"2025-10-20",106.48,107.019997,105.78,106.4,0.18,3635300,{"date":2167,"open":2168,"high":1626,"low":2169,"close":2170,"change":1588,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-17",106.55,104.96,106.22,-0.96,6667700,{"date":2174,"open":2175,"high":1916,"low":2176,"close":2177,"change":1927,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-16",108.83,105.2,107.25,-1.27,4392000,{"date":2181,"open":2027,"high":1962,"low":1680,"close":1727,"change":2182,"percent_change":876,"volume":2183,"transactions":9,"vwap":1727},"2025-10-15",-0.49,2764600,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2051,"percent_change":1204,"volume":2190,"transactions":9,"vwap":2189},"2025-10-14",107.59,110.45,107.53,109.12,3101500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":363,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-13",109.67,109.98,108.12,109.72,1.53,4453700,{"date":2200,"open":2201,"high":2202,"low":1739,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-10",110.89,111.71,108.07,-3.85,-3.44,4434200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-09",111.4,112.42,110.080002,111.92,1.42,1.29,4612100,{"date":2217,"open":2218,"high":2219,"low":2056,"close":2220,"change":27,"percent_change":27,"volume":2221,"transactions":9,"vwap":2220},"2025-10-08",110.37,110.71,110.5,4190000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2187,"change":2227,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2187},"2025-10-07",110.35,110.58,108.87,0,3571700,{"date":2230,"open":2231,"high":1947,"low":2232,"close":2187,"change":1991,"percent_change":448,"volume":2233,"transactions":9,"vwap":2187},"2025-10-06",110.64,110.39,3362100,{"date":2235,"open":2232,"high":2209,"low":2236,"close":2237,"change":2238,"percent_change":715,"volume":2239,"transactions":9,"vwap":2237},"2025-10-03",110.18,110.83,0.43,4788700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2035,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2035},"2025-10-02",111.099998,113.32,110.29,-0.87,-0.78,4427500,{"date":2249,"open":2250,"high":2251,"low":2187,"close":1609,"change":288,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1609},"2025-10-01",111.55,111.94,-0.76,4107800,{"date":2255,"open":2256,"high":2257,"low":1660,"close":2258,"change":1917,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-30",112.050003,112.61,112.12,-1.09,7130000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":468,"volume":2268,"transactions":9,"vwap":2266},"2025-09-29",116.16,116.56,113.18,113.35,-3.96,5446800,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1934,"percent_change":1934,"volume":2274,"transactions":9,"vwap":2273},"2025-09-26",116.68,119.2,117.31,4251700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1099,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-25",116.61,118.11,116.12,117.3,0.51,3810000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":705,"percent_change":1043,"volume":2289,"transactions":9,"vwap":2288},"2025-09-24",116.66,118.63,116.029999,116.7,3793300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1450,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-23",116.15,119.11,115.5,115.67,0.23,3838100,{"date":2299,"open":2295,"high":2300,"low":2301,"close":2302,"change":1957,"percent_change":851,"volume":2303,"transactions":9,"vwap":2302},"2025-09-22",116.23,114.99,115.41,2930000,{"date":2305,"open":2306,"high":2306,"low":2294,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-19",118.42,116,-2.32,-1.96,6830300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2178,"volume":2318,"transactions":9,"vwap":2316},"2025-09-18",120,120.14,117.74,118.32,-1.52,2911400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1786,"percent_change":2029,"volume":2325,"transactions":9,"vwap":2324},"2025-09-17",119.94,121.21,118.74,119.84,2851200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-16",118.93,121.38,118.34,120.84,3.3,2.81,2717700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":981,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-15",118,118.28,116.82,117.54,-0.52,2179700,{"date":2344,"open":2345,"high":1498,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-12",120.77,117.97,118.16,-1.84,-1.53,1967200,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2313,"change":561,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2313},"2025-09-11",119.080002,120.4,118.54,-0.22,2283100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":949,"percent_change":1461,"volume":2364,"transactions":9,"vwap":2363},"2025-09-10",117.75,120.29,117.38,120.26,2128100,{"date":2366,"open":2367,"high":1555,"low":2368,"close":2273,"change":448,"percent_change":655,"volume":2369,"transactions":9,"vwap":2273},"2025-09-09",118.38,117.26,2359000,{"date":2371,"open":1570,"high":2306,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-08",116.059998,117.65,-0.28,-0.24,2550500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-05",119.91,120.57,117.040001,117.93,-3.67,-3.02,3711200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":95,"percent_change":542,"volume":2392,"transactions":9,"vwap":2391},"2025-09-04",120.38,122.26,119.8,121.6,1689700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-03",124.91,125.78,119.93,120.58,-5.52,-4.38,2658300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":705,"volume":1824,"transactions":9,"vwap":2407},"2025-09-02",124.48,126.12,123.54,126.099998,1.28,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1363,"percent_change":715,"volume":2415,"transactions":9,"vwap":2414},"2025-08-29",124.27,125.64,124.050003,124.82,1738000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1846,"percent_change":66,"volume":2422,"transactions":9,"vwap":2421},"2025-08-28",122.97,124.55,122.040001,124.34,1937900,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":1317,"percent_change":1390,"volume":2428,"transactions":9,"vwap":2427},"2025-08-27",120.89,123.48,122.88,2195000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-26",120.59,121.74,120.27,121.3,-0.13,-0.11,3191300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":148,"percent_change":1450,"volume":2444,"transactions":9,"vwap":2443},"2025-08-25",120.6,121.63,119.7,121.43,2092800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1562,"change":1740,"percent_change":645,"volume":2450,"transactions":9,"vwap":1562},"2025-08-22",119.040001,121.41,118.8,2245900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1595,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-21",118.13,118.82,117.35,118.51,0.13,1853000,{"date":2460,"open":2315,"high":2461,"low":2462,"close":2463,"change":1172,"percent_change":1043,"volume":2464,"transactions":9,"vwap":2463},"2025-08-20",118.81,117.029999,118.36,2527500,{"date":2466,"open":2381,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-19",118.55,116.57,117.32,-0.41,-0.35,2425700,{"date":2474,"open":2463,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":818,"volume":2479,"transactions":9,"vwap":2477},"2025-08-18",118.53,117.24,117.73,-1.26,2743200,{"date":2481,"open":2482,"high":2345,"low":2483,"close":2484,"change":438,"percent_change":674,"volume":2485,"transactions":9,"vwap":2484},"2025-08-15",119.82,118.94,118.99,2944400,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":148,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-14",118.78,120.029999,118.24,119.79,0.27,2246700,{"date":2495,"open":2337,"high":2496,"low":2497,"close":2496,"change":1846,"percent_change":1042,"volume":2498,"transactions":9,"vwap":2496},"2025-08-13",119.47,117.48,2951200,{"date":2500,"open":2501,"high":2397,"low":2502,"close":2503,"change":2504,"percent_change":52,"volume":2505,"transactions":9,"vwap":2503},"2025-08-12",117.07,116.67,118.010002,1.17,2902100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":714,"percent_change":1363,"volume":2512,"transactions":9,"vwap":2511},"2025-08-11",116.9,117.86,115.050003,116.84,3043100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":353,"percent_change":2492,"volume":2519,"transactions":9,"vwap":2518},"2025-08-08",116.29,117.64,113.36,116.28,3969100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":981,"percent_change":384,"volume":2526,"transactions":9,"vwap":2525},"2025-08-07",117.16,119.21,115.74,115.97,4400400,{"date":2528,"open":2529,"high":2321,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-06",118.96,116.080002,116.59,-1.19,-1.01,3050400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1275,"percent_change":143,"volume":2541,"transactions":9,"vwap":2540},"2025-08-05",117.22,118.07,116.3,117.78,3035000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":406,"percent_change":158,"volume":2548,"transactions":9,"vwap":2547},"2025-08-04",115.93,117.57,115.85,117.010002,2300500,{"date":2550,"open":2551,"high":2552,"low":2544,"close":2553,"change":926,"percent_change":276,"volume":2554,"transactions":9,"vwap":2553},"2025-08-01",119.46,119.9,116.6,2689000,{"date":2556,"open":2361,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2533,"volume":2561,"transactions":9,"vwap":2559},"2025-07-31",122.64,119.76,120.019997,-1.22,2657200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1926,"volume":2569,"transactions":9,"vwap":2567},"2025-07-30",122.23,122.86,120.65,121.24,-1.91,2691400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-29",122,123.22,120.86,123.15,1.5,1.23,2916200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-28",119.74,121.72,119.45,121.65,3.26,2.75,2795000,{"date":2589,"open":2590,"high":2591,"low":2509,"close":2592,"change":1124,"percent_change":1204,"volume":2593,"transactions":9,"vwap":2592},"2025-07-25",119.059998,119.33,118.39,1785300,{"date":2595,"open":2488,"high":2442,"low":2596,"close":2597,"change":373,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-24",118.080002,119.050003,0.14,2452100,{"date":2601,"open":2316,"high":2597,"low":2602,"close":2603,"change":1377,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-23",117.28,118.88,0.81,2798100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2382,"change":2611,"percent_change":1042,"volume":2612,"transactions":9,"vwap":2382},"2025-07-22",116.71,118.41,116.34,1.44,2200000,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2617,"change":2532,"percent_change":2533,"volume":2618,"transactions":9,"vwap":2617},"2025-07-21",118.019997,118.14,116.49,3248000,{"date":2620,"open":2484,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":1525,"volume":2625,"transactions":9,"vwap":2623},"2025-07-18",119.68,117.43,117.68,-0.75,5901900,{"date":2627,"open":2537,"high":2628,"low":2629,"close":2630,"change":1571,"percent_change":1572,"volume":2631,"transactions":9,"vwap":2630},"2025-07-17",118.62,117.19,118.43,2795600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2449,"change":2637,"percent_change":2252,"volume":2638,"transactions":9,"vwap":2449},"2025-07-16",119.71,120.089996,117.7,-0.91,3682400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2634,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2634},"2025-07-15",122.59,122.82,119.67,-2.89,-2.36,2993300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":982,"percent_change":1823,"volume":2653,"transactions":9,"vwap":2652},"2025-07-14",122.61,123,121.17,122.6,3074500,{"date":2655,"open":2656,"high":2657,"low":1562,"close":2658,"change":1066,"percent_change":1603,"volume":2659,"transactions":9,"vwap":2658},"2025-07-11",121.86,123.57,123.040001,2215900,{"date":2661,"open":1501,"high":2662,"low":2482,"close":2663,"change":2664,"percent_change":2435,"volume":2665,"transactions":9,"vwap":2663},"2025-07-10",122.28,121.73,-0.16,2703500,{"date":2667,"open":1538,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-09",123.94,121.52,121.89,-2.06,-1.66,2245700,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-08",119.72,125.080002,119.22,123.95,4.34,3.63,3753400,{"date":2684,"open":2685,"high":2686,"low":2538,"close":2687,"change":2688,"percent_change":1324,"volume":2689,"transactions":9,"vwap":2687},"2025-07-07",122.18,122.68,119.61,-3.54,3692400,{"date":2691,"open":2692,"high":2693,"low":2572,"close":2575,"change":2492,"percent_change":1339,"volume":2694,"transactions":9,"vwap":2575},"2025-07-03",122.87,123.71,1437200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2427,"change":2700,"percent_change":1517,"volume":2701,"transactions":9,"vwap":2427},"2025-07-02",123.2,123.26,120.67,1.69,3460500,{"date":2703,"open":2704,"high":1544,"low":2596,"close":2705,"change":1317,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-01",119.97,121.19,1.32,3680300,{"date":2709,"open":2313,"high":2354,"low":2710,"close":2687,"change":2532,"percent_change":859,"volume":2711,"transactions":9,"vwap":2687},"2025-06-30",118.85,3491200,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":877,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-27",121,121.14,119.89,120.8,-0.27,4187900,{"date":2721,"open":2313,"high":1515,"low":2551,"close":1501,"change":1066,"percent_change":2722,"volume":2723,"transactions":9,"vwap":1501},"2025-06-26",1.09,2705300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2482,"change":867,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2482},"2025-06-25",120.24,121.18,119.27,-0.71,2799000,{"date":2732,"open":2733,"high":1547,"low":2390,"close":2734,"change":2735,"percent_change":593,"volume":2736,"transactions":9,"vwap":2734},"2025-06-24",120.88,120.68,-1.31,3980900,{"date":2738,"open":2739,"high":2740,"low":2669,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-23",126.86,127.81,121.99,-3.33,-2.66,5080000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1042,"volume":2752,"transactions":9,"vwap":2750},"2025-06-20",123.99,125.96,123.8,125.32,1.54,11229400,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":867,"percent_change":216,"volume":2759,"transactions":9,"vwap":2758},"2025-06-18",125,126.73,123.14,123.78,4553000,{"date":2761,"open":2762,"high":2748,"low":2763,"close":2764,"change":1846,"percent_change":66,"volume":2765,"transactions":9,"vwap":2764},"2025-06-17",124.59,123.64,124.64,4563500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-06-16",123.39,124.87,121.66,123.18,-2.1,-1.68,5142500,{"date":2776,"open":1507,"high":2777,"low":1509,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-13",125.88,125.28,4.69,3.89,7915200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2431,"change":2787,"percent_change":714,"volume":2788,"transactions":9,"vwap":2431},"2025-06-12",119.26,120.76,118.46,0.67,3318600,{"date":2790,"open":2791,"high":2398,"low":2792,"close":2793,"change":1369,"percent_change":1700,"volume":2794,"transactions":9,"vwap":2793},"2025-06-11",118.95,117.17,119.92,3893000,{"date":2796,"open":2610,"high":2797,"low":2307,"close":2798,"change":193,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-10",119.52,117.88,3.11,4952200,{"date":2802,"open":2803,"high":2804,"low":2265,"close":2805,"change":225,"percent_change":128,"volume":2806,"transactions":9,"vwap":2805},"2025-06-09",114.2,115.28,114.33,3647600,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":1763,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-06",112.69,114.7,114.050003,2.72,3055900,{"date":2815,"open":2212,"high":1653,"low":1627,"close":1922,"change":1450,"percent_change":2296,"volume":2816,"transactions":9,"vwap":1922},"2025-06-05",2697500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-04",112.96,114.53,110.77,-2.05,-1.82,3333900,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1398,"volume":2832,"transactions":9,"vwap":2830},"2025-06-03",111.36,113.89,110.17,112.82,1.48,3279200,{"date":2834,"open":1658,"high":1931,"low":1946,"close":2835,"change":2057,"percent_change":520,"volume":2836,"transactions":9,"vwap":2835},"2025-06-02",111.34,4151400,{"date":2838,"open":2139,"high":1901,"low":1689,"close":2839,"change":2735,"percent_change":2532,"volume":2840,"transactions":9,"vwap":2839},"2025-05-30",108.57,5536300,{"date":2842,"open":1673,"high":1922,"low":2040,"close":2843,"change":2844,"percent_change":2341,"volume":2845,"transactions":9,"vwap":2843},"2025-05-29",109.88,-0.57,3421100,{"date":2847,"open":1587,"high":1587,"low":1924,"close":2187,"change":2246,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2187},"2025-05-28",-0.7,2260600,{"date":2851,"open":2034,"high":2852,"low":1737,"close":1615,"change":2853,"percent_change":1377,"volume":2854,"transactions":9,"vwap":1615},"2025-05-27",111.49,1.05,2475100,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2236,"change":2859,"percent_change":1204,"volume":2860,"transactions":9,"vwap":2236},"2025-05-23",109.31,110.6,-0.61,1993300,{"date":2862,"open":2863,"high":2864,"low":2018,"close":2865,"change":1957,"percent_change":384,"volume":2866,"transactions":9,"vwap":2865},"2025-05-22",110.41,111.44,110.79,3050900,{"date":2868,"open":2869,"high":2265,"low":2870,"close":2871,"change":1013,"percent_change":593,"volume":2872,"transactions":9,"vwap":2871},"2025-05-21",112.86,111.15,111.38,3198500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1502,"percent_change":1013,"volume":2879,"transactions":9,"vwap":2878},"2025-05-20",114.07,114.32,112.43,112.58,2336500,{"date":2881,"open":1932,"high":2882,"low":2809,"close":2883,"change":1926,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-05-19",114.63,113.95,-1.34,2864000,{"date":2887,"open":2888,"high":2608,"low":2889,"close":2294,"change":1823,"percent_change":1572,"volume":2890,"transactions":9,"vwap":2294},"2025-05-16",116.51,114.87,3406000,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2492,"percent_change":2296,"volume":2897,"transactions":9,"vwap":2896},"2025-05-15",113.91,115.98,113.12,115.86,3243800,{"date":2899,"open":2804,"high":2900,"low":2901,"close":2902,"change":818,"percent_change":2637,"volume":2903,"transactions":9,"vwap":2902},"2025-05-14",116.2,114.6,115.59,3878500,{"date":2905,"open":2882,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":803,"volume":2910,"transactions":9,"vwap":2908},"2025-05-13",117.77,113.97,116.65,2.59,4112800,{"date":2912,"open":2913,"high":2792,"low":2914,"close":2915,"change":1764,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-12",116.050003,113.96,114.059998,2.65,3983600,{"date":2919,"open":1891,"high":2870,"low":2920,"close":2026,"change":2921,"percent_change":2214,"volume":2922,"transactions":9,"vwap":2026},"2025-05-09",109.52,1.41,4079900,{"date":2924,"open":2925,"high":2258,"low":2926,"close":1964,"change":521,"percent_change":426,"volume":2927,"transactions":9,"vwap":1964},"2025-05-08",109.040001,108.61,6135400,{"date":2929,"open":2056,"high":2056,"low":2930,"close":2931,"change":2624,"percent_change":216,"volume":2932,"transactions":9,"vwap":2931},"2025-05-07",107.059998,107.97,4013500,{"date":2934,"open":1953,"high":2935,"low":2936,"close":2937,"change":226,"percent_change":2164,"volume":2938,"transactions":9,"vwap":2937},"2025-05-06",110.23,107.89,108.72,4505000,{"date":2940,"open":2941,"high":2942,"low":2161,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-05",108.86,109.25,108.52,-2.34,-2.11,5226300,{"date":2948,"open":2026,"high":2949,"low":1893,"close":2950,"change":2122,"percent_change":1676,"volume":2951,"transactions":9,"vwap":2950},"2025-05-02",112.14,110.86,6415000,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-01",109.54,113.3,109.27,111.68,1.35,1.22,4603700,{"date":2962,"open":1601,"high":1601,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-04-30",108.54,110.33,-2.6,-2.3,5383300,{"date":2969,"open":2970,"high":1585,"low":1601,"close":2971,"change":551,"percent_change":818,"volume":2972,"transactions":9,"vwap":2971},"2025-04-29",113.19,112.93,2323700,{"date":2974,"open":2975,"high":2976,"low":1587,"close":2977,"change":2978,"percent_change":1377,"volume":2979,"transactions":9,"vwap":2977},"2025-04-28",112.88,114.55,114.14,1.07,1908400,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":762,"percent_change":448,"volume":2986,"transactions":9,"vwap":2985},"2025-04-25",112.29,113.53,111.8,113.07,2093400,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1685,"percent_change":2700,"volume":2993,"transactions":9,"vwap":2992},"2025-04-24",112.83,113.79,111.64,113.46,2075400,{"date":2995,"open":2996,"high":2997,"low":1944,"close":2998,"change":128,"percent_change":1339,"volume":2999,"transactions":9,"vwap":2998},"2025-04-23",112.5,113.67,111.57,3037900,{"date":185,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":785,"volume":3006,"transactions":9,"vwap":3004},110.85,112.46,110.21,111.32,0.47,2947600]