[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GATX":3,"homepage-market-summary":34,"stock-historical-GATX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GATX","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},"GATX Corporation","NYSE",null,"TRANSPORTATION SERVICES","GATX Corp leases transportation assets, including railcars, aircraft spare engines, and tank containers, to customers in North America, Europe, and India. The company's reportable business segments are: Rail North America, Rail International, Engine Leasing, and Other. The majority of its revenue is generated from the Rail North America segment, which is composed of the company's operations in the United States, Canada, and Mexico. This segment mainly provides railcars pursuant to full-service leases under which it maintains the railcars, pays ad valorem taxes and insurance, and provides other ancillary services.","2,371","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5436,2.64,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},171.03,168.795,173.74,168.88,2.15,1.27,295098.127908,8023,171.7557,205.56,150.42,208321.015423732,37.4,9799,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},140.75,201900,73693653.855933,15.18,"2025-04-22",[186,187,197,208,219,230,240,251,261,272,283,294,305,316,326,337,348,359,369,380,390,401,411,422,433,444,454,464,474,485,495,506,516,526,535,543,551,562,573,582,592,603,613,623,634,644,653,663,673,684,694,703,711,722,733,740,749,757,764,771,780,788,795,803,810,818,827,835,843,852,858,867,876,884,891,900,908,915,924,932,940,949,957,964,973,982,990,999,1007,1016,1023,1031,1039,1048,1057,1065,1073,1082,1091,1100,1108,1117,1125,1133,1142,1149,1157,1165,1173,1181,1190,1199,1208,1216,1223,1231,1238,1245,1250,1257,1265,1273,1280,1288,1296,1304,1310,1319,1326,1334,1342,1350,1358,1365,1373,1380,1388,1395,1403,1410,1416,1423,1431,1440,1448,1455,1460,1468,1474,1482,1490,1497,1505,1514,1521,1529,1538,1543,1552,1560,1567,1573,1582,1589,1597,1604,1611,1617,1624,1629,1636,1643,1650,1659,1667,1676,1683,1691,1699,1706,1712,1719,1725,1733,1742,1749,1757,1764,1769,1772,1780,1787,1795,1802,1809,1818,1824,1831,1839,1845,1854,1862,1869,1876,1884,1891,1898,1904,1913,1921,1928,1935,1943,1951,1959,1966,1975,1982,1990,1998,2005,2012,2019,2025,2034,2043,2051,2057,2063,2072,2080,2089,2095,2103,2112,2120,2128,2135,2143,2151,2157,2165,2171,2177,2184,2191,2198,2204,2211,2217,2224,2229,2236,2243,2248,2256,2264,2268,2276,2284,2290,2297,2303,2310,2318,2326,2331,2339,2343,2348,2354,2361,2368,2375,2381,2386,2394,2399,2405,2412,2418,2425,2431,2437,2446,2453,2461,2469,2478,2486,2493,2498,2505,2511,2518,2526,2533,2539,2546,2551,2558,2565,2572,2578,2584,2591,2596,2603,2610,2617,2623,2629,2637,2643,2650,2657,2663,2671,2676,2684,2693,2701,2704,2711,2716,2723,2730,2736,2743,2746,2751,2759,2766,2773,2776,2782,2789,2796,2804,2811,2819,2828,2835,2842,2850,2857,2864,2871,2878,2886,2894,2902,2910,2916,2922,2929,2935,2944,2951,2958,2964,2971,2979,2985,2993],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",169.67,170.305,165.94,-1.14,-0.67,398863.609977,9984,168.1729,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",176.62,177.62,169.45,170.02,-5.84,-3.32,299367.498378,7934,172.1892,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",180.6,180.88,175.3901,175.86,-5.4,-2.98,224428.574378,7034,176.6083,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",183.17,186.65,180.955,181.26,-2.47,-1.34,307187.418172,8591,181.9501,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":156,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",184.3,187.3598,183.26,183.73,0.19,323887.358998,8843,184.3762,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",185.18,185.375,181.63,183.38,-2.32,-1.25,289120.719227,9831,183.2195,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",181.29,185.974,185.7,2.69,1.47,307045.076528,10428,184.0171,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",181.71,183.51,180.765,183.01,2.61,1.45,318047.32374,9287,182.4406,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",178.88,181.58,177.93,180.4,2.51,1.41,210376.924704,8410,180.343,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",179.32,179.68,176.18,177.89,-2.4,-1.33,468738.408729,7522,178.1105,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",179.55,182.62,178.72,180.29,2.66,1.5,287059.550188,9405,180.9865,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",179.53,181.92,174.5,177.63,-0.71,-0.4,317265.021431,11310,178.3277,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":25,"volume":323,"transactions":324,"vwap":325},"2026-09-15",176.22,178.69,173.94,178.34,2.24,289322.136513,11204,177.533,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",176.49,178.46,173.96,176.1,-2.43,-1.36,192169.57234,7756,176.6626,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",178.07,181.15,176.14,178.53,1.67,0.94,185848.795753,7779,177.9032,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",176.39,177.735,174.32,176.86,-0.22,-0.12,160147.348952,7758,176.4043,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",173.93,177.09,177.08,0.76,0.43,180495.761977,7613,176.3779,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",178.49,178.59,176.16,176.32,-1.79,-1,185034.250154,7062,177.1682,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",176.45,179.045,178.11,0.8,0.45,125749.7812,6628,178.0073,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",177.12,177.72,175.36,177.31,1.53,0.87,146112.001377,5758,177.1756,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":322,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",174.6,177.59,172.61,175.78,1.29,205231.029616,8107,176.1257,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",174.19,175.1008,172.24,173.54,-1.39,-0.79,202933.807976,8424,173.4494,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",177.48,179.08,174.565,174.93,-2.67,-1.5,165866.407377,5879,175.2071,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",179.38,179.84,176.2325,177.6,-0.84,-0.47,150138.001526,6404,177.4268,{"date":445,"open":446,"high":447,"low":374,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",176.93,178.865,178.44,-0.05,-0.03,141237.941379,5602,178.0811,{"date":455,"open":456,"high":457,"low":458,"close":371,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",180,181.4,178.155,-0.76,-0.42,166023.86886,6342,179.151,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":163,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",179.69,179.79,177.615,179.25,0.41,157715.474272,6357,179.1897,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",177.5,178.975,175.61,178.51,1.57,0.89,134603.926813,5638,177.8035,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",177.61,175.77,176.94,0.24,0.14,225644.168192,6384,176.7736,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",175.32,177.315,173.97,176.7,0.54,0.31,364786.532232,9458,175.7285,{"date":507,"open":508,"high":509,"low":510,"close":373,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",179.18,181,174.89,-2.15,-1.21,173509.22707,7324,176.4646,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",181.09,178.01,178.31,-2.33,-1.29,167107.041549,6495,178.8584,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":532,"volume":533,"transactions":534,"vwap":211},"2026-08-17",179.71,183.57,178.95,180.64,0,180591.683053,7025,{"date":536,"open":537,"high":538,"low":537,"close":531,"change":539,"percent_change":136,"volume":540,"transactions":541,"vwap":542},"2026-08-14",178.48,180.775,1.39,153766.657991,6714,180.3247,{"date":544,"open":211,"high":211,"low":545,"close":469,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",178.47,-0.26,-0.14,162743.533779,6606,179.2812,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",177.99,180.15,176.7654,179.51,1.95,1.1,140112.697478,7271,179.1273,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",177.22,178.55,176.23,177.56,1.22,0.69,160618.037547,5514,177.8385,{"date":574,"open":566,"high":575,"low":394,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",179.105,176.34,-1.37,-0.77,150057.138466,6003,176.2778,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":77,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",178.37,179.845,175.7879,177.71,-0.6,141028.094374,6397,177.7289,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",180.89,182.23,178.505,178.79,-0.73,-0.41,143610.175347,6638,179.4949,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":247,"volume":610,"transactions":611,"vwap":612},"2026-08-05",181.77,182.84,179.15,179.52,-2.27,213410.432466,7818,180.3552,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":136,"volume":620,"transactions":621,"vwap":622},"2026-08-04",181.7,182.74,179.54,181.79,1.4,246274.18926,8652,181.511,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",180.36,182.1,178.04,180.39,1.52,0.85,276106.825601,7884,180.4768,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",181.3,174.525,178.87,-2.83,-1.56,342366.674873,10366,178.2381,{"date":645,"open":646,"high":646,"low":647,"close":615,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",190.94,174.6478,0.08,0.04,398911.399185,11447,179.1063,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",185.97,180.65,181.62,-4.18,-2.25,285736.206366,10031,181.7853,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",184.18,187.825,185.8,2.2,1.2,330216.080487,8969,186.0841,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",184.8,186.13,180.86,183.6,-1.03,-0.56,256846.561175,8105,183.2978,{"date":685,"open":686,"high":687,"low":606,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",184.94,186.62,184.63,1.25,0.68,204923.763707,6636,184.4529,{"date":695,"open":696,"high":697,"low":530,"close":245,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",179,183.7,3.04,1.69,192677.599284,7183,182.3541,{"date":704,"open":705,"high":265,"low":487,"close":706,"change":407,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",178.97,180.34,0.72,193456.363457,7009,179.7208,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",179.59,180.25,175.64,179.05,0.91,0.51,170933.905915,6254,178.446,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",180.04,181.03,176.99,178.14,-0.34,-0.19,195903.148636,5871,178.1171,{"date":734,"open":735,"high":736,"low":737,"close":537,"change":428,"percent_change":738,"volume":739,"transactions":9,"vwap":537},"2026-07-17",179.25999,181.96001,177.66,-1.47,152400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",176.41,183.039993,175.56,181.14999,4.06,2.29,220200,{"date":750,"open":395,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",177.85001,175.92999,177.089996,-0.65,-0.37,197700,{"date":758,"open":759,"high":760,"low":310,"close":761,"change":762,"percent_change":417,"volume":763,"transactions":9,"vwap":761},"2026-07-14",182.029999,183.19,177.74001,-2.51,274400,{"date":765,"open":766,"high":767,"low":768,"close":714,"change":769,"percent_change":111,"volume":770,"transactions":9,"vwap":714},"2026-07-13",180.84,182.74001,179.059998,0.11,184300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",175.39999,181.48,175.2,180.14,5.19,2.97,212500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":385,"volume":787,"transactions":9,"vwap":785},"2026-07-09",174.83,176.080002,173.35001,174.95,1.38,144400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":588,"percent_change":728,"volume":794,"transactions":9,"vwap":793},"2026-07-08",173.31,174.13,170.75,173.57001,200800,{"date":796,"open":797,"high":520,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",178.27,171.92999,174.17,-3.64,-2.05,190200,{"date":804,"open":805,"high":584,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",173.92999,177.81,4.14,2.38,154800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":121,"volume":817,"transactions":9,"vwap":815},"2026-07-02",172.72,173.78999,166.83,173.67,1.94,334400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",177.84,178.070007,171.72,171.73,-5.46,-3.08,321800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":192,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",177.92999,178.39999,176.31,177.19,-0.64,324100,{"date":836,"open":837,"high":677,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",180.42999,176.050003,178.33,-3.93,-2.16,308500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",181.75,183.41,179.46001,182.25999,0.61,0.34,725600,{"date":853,"open":466,"high":854,"low":466,"close":855,"change":668,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-25",184.37,181.64999,1.23,304600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",178.039993,180.94,177.46001,179.45,1.48,0.83,277700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",179.0099945,179.8,176.48,177.97,-1.78,-0.99,227200,{"date":877,"open":878,"high":625,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",177.35001,176.92,179.75,2.58,1.46,211800,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":322,"volume":890,"transactions":9,"vwap":888},"2026-06-18",174.78999,178.94,177.17,3.88,387500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",177.33,177.37,171.22,173.28999,-4.37,-2.46,226500,{"date":901,"open":902,"high":903,"low":904,"close":737,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":737},"2026-06-16",176.52,178.7,176.38,1.81,1.03,179000,{"date":909,"open":394,"high":910,"low":911,"close":912,"change":913,"percent_change":42,"volume":914,"transactions":9,"vwap":912},"2026-06-15",176.78999,174.72,175.85001,1.28,206500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",173.81,175.59,173.74001,174.57001,2.35,1.36,163700,{"date":925,"open":926,"high":896,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",172.60001,169.31,172.22,0.52,0.3,217200,{"date":933,"open":902,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",176.60001,171.59,171.7,-3.35,-1.91,201300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",174.31,177.10001,171.64,175.050003,2.68,1.55,551800,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",170.72,174.33,172.37,1.31,0.77,209000,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":801,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-05",174.55,170.28,171.059998,-1.18,157100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",170.059998,173.47,168.22,173.11,6.32,3.79,282100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",167.3,168.42999,166.36,166.78999,-0.85,-0.51,241100,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",163.48,168.81,167.64,3.12,1.9,223800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",167.7,168.45,164.059998,164.52,-4.56,-2.7,214700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":439,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",169.0099945,170.84,168.52,169.080002,-1.44,148800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",170.78999,172.080002,168.63,170.52,-1.82,-1.06,180700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":365,"percent_change":126,"volume":1022,"transactions":9,"vwap":1021},"2026-05-27",172.35001,173.23,170.96001,172.34,133000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":322,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-26",170.57001,172.029999,166.53,171.91,1.32,210200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":189,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":189},"2026-05-22",173.89,173.91,169.61,-3.25,-1.88,169800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",169.71001,173.14999,167.39999,172.92,2.07,1.21,228200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",170.88,171.99001,169.089996,170.85001,0.93,0.55,168100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":577,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-19",170.0099945,171.71001,167.96001,169.92,-0.8,235700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1063,"volume":1072,"transactions":9,"vwap":1070},"2026-05-18",172.50999,174.47,171.080002,171.28999,-1.38,183100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",174.74001,176.71001,172.12,172.67,-3.65,-2.07,260900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",181.19,181.28,175.38,176.32001,-3.4,-1.89,345600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",183.46001,184.69,179.28999,179.72,-4.11,-2.24,238200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",186.56,181.46001,183.83,-2.97,-1.59,272300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",187.28999,191.84,186,186.8,0.37,0.2,243300,{"date":1118,"open":1119,"high":1120,"low":606,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",184.22,186.63,186.42999,3.41,1.86,250600,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",191.89,180.039993,183.020004,-16.53,-8.28,490700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",197.98,200.080002,196.98,199.55,4.41,2.26,232900,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1123,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-05",194.13,197.31,195.14,0.96,165600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":640,"volume":1156,"transactions":9,"vwap":1154},"2026-05-04",195.12,196.2,192.17999,193.28,-3.07,142100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":365,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-01",196.73,198.7,195.16,196.35001,0.22,147900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":558,"volume":1172,"transactions":9,"vwap":1170},"2026-04-30",194.46001,196.77,193.070007,195.92,2.13,201500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1079,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-29",196.87,197.42,192.47,193.78999,-1.85,192800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-28",199,199.35001,195.84,197.44,-0.17,-0.09,138900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",198.59,201,196.74001,197.61,-0.55,-0.28,171800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",198.28,199.33,197.23,198.16,-0.78,-0.39,179600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":568,"volume":1215,"transactions":9,"vwap":1213},"2026-04-23",197.78,200.83,197.58,198.94,2.39,125000,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",201.35001,196.55,-3.54,-1.77,263800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":193,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-21",200.75,203,198.78,200.089996,-0.33,185700,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":121,"volume":1237,"transactions":9,"vwap":1235},"2026-04-20",197.020004,201.44,200.75999,2.25,187000,{"date":1239,"open":1240,"high":29,"low":1241,"close":1242,"change":1243,"percent_change":955,"volume":1244,"transactions":9,"vwap":1242},"2026-04-17",199.21001,198.5,198.50999,1.51,252400,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":86,"percent_change":690,"volume":1164,"transactions":9,"vwap":1249},"2026-04-16",194.99001,197.53999,197,{"date":1251,"open":1252,"high":1152,"low":1253,"close":1254,"change":460,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-15",195.14999,194.5,195.66,-0.21,170900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":630,"volume":1264,"transactions":9,"vwap":1262},"2026-04-14",194.25999,197.10001,194,196.080002,1.66,206100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":630,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-13",192.8,194.98,192.74001,194.42,0.44,188900,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1055,"volume":1279,"transactions":9,"vwap":1277},"2026-04-10",191.98,193.92999,193.57001,1.06,266100,{"date":1281,"open":1282,"high":1283,"low":1094,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-09",185.56,192.64,192.50999,7.31,3.95,236100,{"date":1289,"open":245,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",186.31,182.57001,185.2,8.69,4.92,449600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1045,"volume":1303,"transactions":9,"vwap":1301},"2026-04-07",172.49001,176.99001,171.66,176.50999,3.58,232800,{"date":1305,"open":1306,"high":813,"low":1307,"close":1308,"change":577,"percent_change":418,"volume":1309,"transactions":9,"vwap":1308},"2026-04-06",173.63,171.77,172.92999,119100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",169.57001,174.39999,166.53999,174.3,2.65,1.54,186500,{"date":1320,"open":1321,"high":959,"low":1322,"close":1323,"change":717,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-01",170.8,170.53999,171.64999,0.53,198200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1171,"volume":1333,"transactions":9,"vwap":1331},"2026-03-31",168.82001,172.039993,167.11,170.74001,3.56,160000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":460,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-30",169.14,170.64,166.67999,167.17999,-0.25,242100,{"date":1343,"open":1344,"high":1041,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",167.67,166.67,167.60001,-0.82,-0.49,129700,{"date":1351,"open":1352,"high":1002,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-26",168.8,167.42,168.42,-1.63,-0.96,129300,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1357,"transactions":9,"vwap":1362},"2026-03-25",171.47,168.33,170.050003,0.71,0.42,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1163,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-24",167.72,170.77,167.46001,169.34,0.13,172500,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":946,"volume":1379,"transactions":9,"vwap":1377},"2026-03-23",167.24001,171.53,169.12,4.42,193700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":755,"volume":1387,"transactions":9,"vwap":1385},"2026-03-20",165.42,166.2,163.24001,164.7,-0.61,451800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":57,"percent_change":930,"volume":1394,"transactions":9,"vwap":1393},"2026-03-19",163.17999,165.97,163.14,165.31,223600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":640,"volume":1402,"transactions":9,"vwap":1400},"2026-03-18",165.83,166.64999,164.070007,164.82001,-2.62,224300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":236,"percent_change":769,"volume":1409,"transactions":9,"vwap":1408},"2026-03-17",168.59,169.73,164.34,167.44,229900,{"date":1411,"open":1059,"high":1012,"low":1412,"close":1413,"change":247,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-16",167.2,167.25,-0.74,179800,{"date":1417,"open":1062,"high":823,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-13",167,168.5,-1.41,-0.83,176000,{"date":1424,"open":953,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-12",174.050003,169.58,169.91,-4.73,-2.71,149700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-11",173.19,175.98,172.27,174.64,-0.2,-0.11,189100,{"date":1441,"open":904,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-10",179.56,174.48,174.84,-3.73,-2.09,163900,{"date":1449,"open":934,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1187,"volume":1454,"transactions":9,"vwap":1452},"2026-03-09",180.10001,174.2,178.57001,-0.31,166300,{"date":1456,"open":435,"high":1096,"low":318,"close":274,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":274},"2026-03-06",-2.93,-1.61,181100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":640,"volume":1467,"transactions":9,"vwap":1465},"2026-03-05",182.89,183.24001,180.44,181.81,-2.89,149900,{"date":1469,"open":655,"high":655,"low":1470,"close":1471,"change":1472,"percent_change":146,"volume":1473,"transactions":9,"vwap":1471},"2026-03-04",183.11,184.7,0.58,160200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":598,"volume":1481,"transactions":9,"vwap":1479},"2026-03-03",182.64999,185.37,180.75999,184.12,-1.35,207400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1363,"volume":1489,"transactions":9,"vwap":1487},"2026-03-02",181.91,186.38,181.34,185.47,1.3,212200,{"date":1491,"open":1290,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":873,"volume":1496,"transactions":9,"vwap":1494},"2026-02-27",188.67,182.81,184.17,-3.34,229700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":754,"volume":1504,"transactions":9,"vwap":1502},"2026-02-26",189.39999,189.64,186.84,187.50999,-1.22,224100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-25",194.7,194.75,188.52,188.73,-6.85,-3.5,193000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":599,"percent_change":1255,"volume":1520,"transactions":9,"vwap":1519},"2026-02-24",192.86,198.24001,191.21001,195.58,250300,{"date":1522,"open":1523,"high":1183,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-23",198.69,193.8,195.99001,-2.53,-1.27,257100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-20",190.83,198.89999,189.56,198.52,9.46,5,511400,{"date":1539,"open":1540,"high":646,"low":845,"close":1541,"change":512,"percent_change":833,"volume":1542,"transactions":9,"vwap":1541},"2026-02-19",186.66,189.059998,339700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-18",193.64,195.42,190.23,190.27,-3.22,-1.66,266300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":163,"volume":1559,"transactions":9,"vwap":1557},"2026-02-17",191.87,194.8,190.98,193.49001,1.43,217800,{"date":1561,"open":1562,"high":1284,"low":1563,"close":1564,"change":1565,"percent_change":344,"volume":1566,"transactions":9,"vwap":1564},"2026-02-13",190,188.94,192.059998,1.78,123400,{"date":1568,"open":1569,"high":1570,"low":1562,"close":1571,"change":539,"percent_change":163,"volume":1572,"transactions":9,"vwap":1571},"2026-02-12",190.22,192.88,190.28,196300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-11",189.57001,191.75,188.11,188.89,-0.68,-0.36,162800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1575,"change":1271,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1575},"2026-02-10",189.41,190.57001,188.96001,0.23,114200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1114,"volume":1596,"transactions":9,"vwap":1594},"2026-02-09",188.14999,189.8,187.45,189.13,0.7,128400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":490,"percent_change":1371,"volume":1603,"transactions":9,"vwap":1602},"2026-02-06",188.78999,191.44,187.39,188.42999,250900,{"date":1605,"open":1120,"high":1606,"low":1120,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",189.95,188.19,1.56,0.84,205900,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1120,"change":1615,"percent_change":121,"volume":1616,"transactions":9,"vwap":1120},"2026-02-04",186.37,189.28999,2.08,193800,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":279,"volume":1623,"transactions":9,"vwap":1621},"2026-02-03",181.75999,186.69,184.55,2.57,156300,{"date":1625,"open":736,"high":606,"low":706,"close":1626,"change":1627,"percent_change":649,"volume":1628,"transactions":9,"vwap":1626},"2026-02-02",181.98,0.07,184700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1484,"change":1634,"percent_change":1627,"volume":1635,"transactions":9,"vwap":1484},"2026-01-30",179.77,182.17,179.16,0.12,498200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":1147,"volume":1642,"transactions":9,"vwap":1639},"2026-01-29",180.53,181.78999,177.67999,1.72,232700,{"date":1644,"open":1493,"high":1645,"low":1646,"close":1647,"change":1079,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-28",183.49001,179.58,180.070007,-1.99,147700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-27",183.59,183.94,181.92999,183.72,-0.29,-0.16,126000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":141,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-26",184.53,185.75999,183.57001,184.0099945,0.36,228400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-23",184.73,186.14,183.070007,183.35001,-2.28,-1.23,173700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":747,"percent_change":689,"volume":1682,"transactions":9,"vwap":1681},"2026-01-22",184.050003,186.61,182.25,185.63,276600,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-21",179.60001,184.089996,183.34,4.32,2.41,251600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1340,"volume":1698,"transactions":9,"vwap":1696},"2026-01-20",178.22,180.33,177.64999,179.020004,-0.45,300600,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":786,"volume":1705,"transactions":9,"vwap":1703},"2026-01-16",176.66,179.61,179.47,2.45,164700,{"date":1707,"open":1695,"high":1633,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":770,"transactions":9,"vwap":1709},"2026-01-15",175.34,177.020004,-0.07,-0.04,{"date":1713,"open":1714,"high":1715,"low":1716,"close":753,"change":1717,"percent_change":141,"volume":1718,"transactions":9,"vwap":753},"2026-01-14",177.14999,179.029999,176.17,1.16,134800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":752,"change":1657,"percent_change":1188,"volume":1724,"transactions":9,"vwap":752},"2026-01-13",175.5,176.28,173.46001,103200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1634,"volume":1732,"transactions":9,"vwap":1730},"2026-01-12",174.88,176.67999,174.58,176.089996,0.21,99300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-09",177.75,179.7,174.62,175.88,-1.97,-1.11,179900,{"date":1743,"open":1744,"high":1745,"low":1744,"close":751,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":751},"2026-01-08",173.17999,177.88,3.59,2.06,120700,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-07",175.46001,173.020004,174.25999,-0.91,-0.52,129100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":257,"volume":1748,"transactions":9,"vwap":1762},"2026-01-06",172.3,175.19,172,175.17,2.54,{"date":1765,"open":1766,"high":785,"low":1766,"close":1767,"change":905,"percent_change":1278,"volume":1768,"transactions":9,"vwap":1767},"2026-01-05",169.96001,172.63,130300,{"date":1770,"open":1052,"high":1069,"low":1419,"close":1771,"change":568,"percent_change":707,"volume":1658,"transactions":9,"vwap":1771},"2026-01-02",170.82001,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":577,"volume":1779,"transactions":9,"vwap":1777},"2025-12-31",172.10001,172.95,169.38,169.60001,-2.35,114500,{"date":1781,"open":1368,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":354,"volume":1786,"transactions":9,"vwap":1784},"2025-12-30",172.97,169.84,171.95,-0.38,125300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":980,"volume":1794,"transactions":9,"vwap":1792},"2025-12-29",173.21001,173.39,171.86,172.33,-0.88,123800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1789,"change":1800,"percent_change":1196,"volume":1801,"transactions":9,"vwap":1789},"2025-12-26",173.69,174,172.42,-0.95,78300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":136,"percent_change":386,"volume":1808,"transactions":9,"vwap":1807},"2025-12-24",173.50999,174.67999,173.24001,174.16,52200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-23",173.33,175.37,171.83,173.38,-0.75,-0.43,123700,{"date":1819,"open":1820,"high":1821,"low":1820,"close":791,"change":922,"percent_change":1822,"volume":1823,"transactions":9,"vwap":791},"2025-12-22",172.25,175.32001,0.79,133800,{"date":1825,"open":1826,"high":1827,"low":1051,"close":1828,"change":354,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-19",172.55,173.72,172.77,-0.13,385700,{"date":1832,"open":1833,"high":309,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-18",171.44,167.55,172.99001,2.27,1.33,293800,{"date":1840,"open":1427,"high":1841,"low":1842,"close":951,"change":1843,"percent_change":718,"volume":1844,"transactions":9,"vwap":951},"2025-12-17",171.69,167.69,0.86,161600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-16",170.25,171.57001,168.98,169.86,0.16,0.09,187200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":25,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-15",169.039993,169.97,167.57001,169.7,0.75,122800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":976,"change":1867,"percent_change":439,"volume":1868,"transactions":9,"vwap":976},"2025-12-12",170.71001,171.020004,167.81,-1.42,201400,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":17,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-11",168,171.13,169.85001,1.58,151300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1704,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-10",163.64,167.66,163.47,167.21001,1.49,223400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1579,"percent_change":599,"volume":1890,"transactions":9,"vwap":1889},"2025-12-09",165.77,166.89999,164.72,164.75999,103300,{"date":1892,"open":1893,"high":993,"low":1894,"close":1895,"change":1896,"percent_change":1740,"volume":1897,"transactions":9,"vwap":1895},"2025-12-08",166.64,165.33,165.44,-1.86,154200,{"date":1899,"open":1900,"high":1901,"low":1900,"close":975,"change":1902,"percent_change":396,"volume":1903,"transactions":9,"vwap":975},"2025-12-05",164.24001,168.86,2.52,201800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-04",166,166.62,164.5,164.78,-0.9,-0.54,131600,{"date":1914,"open":1915,"high":1886,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-03",161.92999,159.72,165.67999,4.68,2.91,135400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":630,"volume":1422,"transactions":9,"vwap":1926},"2025-12-02",160.92999,161.3,159.12,161,1.35,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1197,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-01",158.83,161.14,159.64999,-0.18,141200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1206,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-28",160.73,161.37,159.5,159.92999,-0.24,97500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":717,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-26",158.84,161.72,157.67,160.32001,0.57,179400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":905,"volume":1958,"transactions":9,"vwap":1956},"2025-11-25",157.23,159.59,156.24001,159.41,2.83,142500,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1816,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-24",157.60001,154.38,156.58,-0.27,213700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-21",155.16,159.39999,153.72,157.0099945,3.02,1.96,191600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":629,"percent_change":50,"volume":1981,"transactions":9,"vwap":1980},"2025-11-20",154.5,155.89999,152.74001,153.99001,175100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1437,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",152.78999,154.19,151.87,152.47,-0.3,151100,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":648,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-18",151.98,154.88,150.69,152.77,0.05,231700,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":996,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-17",157.57001,152.55,152.69,-2.9,139900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":71,"percent_change":1472,"volume":2011,"transactions":9,"vwap":2010},"2025-11-14",157.070007,157.37,155.57001,157.25,141900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1793,"percent_change":680,"volume":2018,"transactions":9,"vwap":2017},"2025-11-13",156.8,157.8,155.11,156.35001,190700,{"date":2020,"open":2021,"high":2022,"low":2021,"close":1953,"change":2023,"percent_change":1822,"volume":2024,"transactions":9,"vwap":1953},"2025-11-12",155.92999,157.97,1.24,138800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-11",156.52,158.52,153.13,155.99001,-0.72,-0.46,137100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-10",155.66,158.64999,154.50999,156.71001,1.63,1.05,196500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":619,"volume":2050,"transactions":9,"vwap":2048},"2025-11-07",153.27,156,151.58,155.080002,2.14,162600,{"date":2052,"open":1979,"high":2053,"low":2054,"close":2055,"change":648,"percent_change":1996,"volume":2056,"transactions":9,"vwap":2055},"2025-11-06",154.27,152.089996,152.94,219900,{"date":2058,"open":2059,"high":2060,"low":30,"close":2061,"change":1860,"percent_change":57,"volume":2062,"transactions":9,"vwap":2061},"2025-11-05",152.82001,153.57001,152.86,277400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-04",154.85001,155.2,152.0099945,152.11,-3.1,-2,350400,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-03",156.22,153.070007,155.21001,-1.64,-1.05,157000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-31",157.7,159.36,155.67,156.85001,-1.53,-0.97,179300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1711,"percent_change":450,"volume":1875,"transactions":9,"vwap":2094},"2025-10-30",157.67999,161.89,157.5,158.38,{"date":2096,"open":1939,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-29",162.84,157.16,158.42,-1.49,-0.93,185500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-28",157.88,160.7,156.94,159.91,1.76,1.11,203000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1459,"transactions":9,"vwap":2117},"2025-10-27",162.66,163.16,157.95,158.14999,-3.06,-1.9,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1205,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-24",163.059998,163.62,160.19,161.21001,-0.48,124400,{"date":2129,"open":1400,"high":2130,"low":1948,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-23",165.5,161.99001,-2.76,-1.68,159200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1278,"volume":2142,"transactions":9,"vwap":2140},"2025-10-22",164.60001,170.080002,163.61,164.75,1.73,236800,{"date":2144,"open":2145,"high":1761,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-21",165.85001,161.61,163.020004,-9.95,-5.75,429300,{"date":2152,"open":2153,"high":942,"low":2154,"close":1782,"change":2155,"percent_change":1055,"volume":2156,"transactions":9,"vwap":1782},"2025-10-20",172.82001,171.17999,0.95,230200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1071,"volume":2164,"transactions":9,"vwap":2162},"2025-10-17",174.42999,175.080002,171.94,172.020004,-2.41,150400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2159,"change":738,"percent_change":439,"volume":2170,"transactions":9,"vwap":2159},"2025-10-16",175.62,176.91,174.37,144200,{"date":2172,"open":2173,"high":2174,"low":805,"close":2175,"change":1973,"percent_change":121,"volume":2176,"transactions":9,"vwap":2175},"2025-10-15",174.35001,176.59,175.89999,156400,{"date":2178,"open":2179,"high":2180,"low":2179,"close":320,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":320},"2025-10-14",169.64,174.23,3.3,1.93,145800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1337,"change":1882,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1337},"2025-10-13",169.72,171.25,168.64,0.88,127400,{"date":2192,"open":2193,"high":2194,"low":1336,"close":2195,"change":2196,"percent_change":1674,"volume":2197,"transactions":9,"vwap":2195},"2025-10-10",171.74001,173.42,169.14999,-2.11,140700,{"date":2199,"open":2200,"high":1821,"low":2201,"close":2202,"change":1429,"percent_change":640,"volume":2203,"transactions":9,"vwap":2202},"2025-10-09",174.24001,170.33,171.25999,128200,{"date":2205,"open":2206,"high":2207,"low":1044,"close":499,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":499},"2025-10-08",173.89999,174.82001,0.17,0.1,92600,{"date":2212,"open":406,"high":2168,"low":2213,"close":2214,"change":898,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-07",173.36,173.8,-1.4,131700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":470,"percent_change":1587,"volume":2223,"transactions":9,"vwap":2222},"2025-10-06",176.39999,177.42,174.75,176.25999,125700,{"date":2225,"open":2226,"high":1709,"low":2226,"close":912,"change":569,"percent_change":2227,"volume":2228,"transactions":9,"vwap":912},"2025-10-03",175.14999,0.39,116300,{"date":2230,"open":2231,"high":838,"low":2232,"close":2233,"change":2234,"percent_change":1665,"volume":2235,"transactions":9,"vwap":2233},"2025-10-02",174.32001,172.62,175.16,0.62,130400,{"date":2237,"open":2238,"high":1086,"low":2239,"close":2240,"change":546,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-01",174.49001,172.44,174.53999,-0.15,154400,{"date":2244,"open":920,"high":2245,"low":1033,"close":2246,"change":1229,"percent_change":729,"volume":2247,"transactions":9,"vwap":2246},"2025-09-30",175.95,174.8,174100,{"date":2249,"open":2250,"high":2251,"low":2173,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-29",176.95,177,175.13,-1.84,-1.04,174500,{"date":2257,"open":2238,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-26",177.89999,173.48,176.97,2.48,1.42,155900,{"date":2265,"open":2153,"high":2266,"low":944,"close":2238,"change":50,"percent_change":1472,"volume":2267,"transactions":9,"vwap":2238},"2025-09-25",175.0099945,182100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1896,"volume":2275,"transactions":9,"vwap":2273},"2025-09-24",176.82001,177.83,173.41,173.49001,-3.28,194500,{"date":2277,"open":1301,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-23",178.25999,175.74001,176.77,0.82,0.47,199000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2245,"change":889,"percent_change":1236,"volume":2289,"transactions":9,"vwap":2245},"2025-09-22",173.42999,177.71001,172.39,327800,{"date":2291,"open":1828,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1580,"volume":2296,"transactions":9,"vwap":2294},"2025-09-19",172.98,171.24001,172.070007,-0.62,437700,{"date":2298,"open":2299,"high":1436,"low":2299,"close":2300,"change":1332,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-18",169,172.69,2.1,383600,{"date":2304,"open":2305,"high":1782,"low":2306,"close":2307,"change":1609,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-17",169.020004,168.75999,169.13,0.5,320700,{"date":2311,"open":2312,"high":2313,"low":1061,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-16",169.67999,170.14,168.28999,-1.51,-0.89,197300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-15",169.24001,172.14999,168.28,169.8,0.01,203500,{"date":2327,"open":2201,"high":1010,"low":2328,"close":2329,"change":1106,"percent_change":2101,"volume":2330,"transactions":9,"vwap":2329},"2025-09-12",169.75999,169.78999,168400,{"date":2332,"open":2333,"high":1841,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-11",168.39,167.8,171.38,2.93,1.74,226800,{"date":2340,"open":1043,"high":2341,"low":1043,"close":993,"change":1114,"percent_change":1163,"volume":2342,"transactions":9,"vwap":993},"2025-09-10",169.44,214600,{"date":2344,"open":2345,"high":2346,"low":2130,"close":2347,"change":648,"percent_change":1996,"volume":2024,"transactions":9,"vwap":2347},"2025-09-09",167.75,168.37,168.080002,{"date":2349,"open":2350,"high":2351,"low":2352,"close":1871,"change":1665,"percent_change":1731,"volume":2353,"transactions":9,"vwap":1871},"2025-09-08",167.89999,168.029999,165.75999,144100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":986,"change":2359,"percent_change":980,"volume":2360,"transactions":9,"vwap":986},"2025-09-05",168.66,170.46001,166.45,-0.86,128700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1419,"change":2366,"percent_change":569,"volume":2367,"transactions":9,"vwap":1419},"2025-09-04",167.92999,168.55,166.75,1.15,134600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":979,"percent_change":980,"volume":2374,"transactions":9,"vwap":2373},"2025-09-03",167.56,169.55,165.74001,167.35001,169200,{"date":2376,"open":1418,"high":2377,"low":2378,"close":2379,"change":1438,"percent_change":1710,"volume":2380,"transactions":9,"vwap":2379},"2025-09-02",168.49001,165.67,168.2,175400,{"date":2382,"open":792,"high":1002,"low":2383,"close":2384,"change":1221,"percent_change":2254,"volume":2385,"transactions":9,"vwap":2384},"2025-08-29",167.16,168.31,218600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2138,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2138},"2025-08-28",169.50999,171.62,167.039993,4.05,2.44,269000,{"date":2395,"open":2396,"high":2390,"low":2396,"close":2397,"change":2366,"percent_change":1595,"volume":2398,"transactions":9,"vwap":2397},"2025-08-27",164.17999,166.029999,145900,{"date":2400,"open":2401,"high":1397,"low":984,"close":2402,"change":649,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-26",165.50999,164.88,0.02,201700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1458,"percent_change":2087,"volume":2411,"transactions":9,"vwap":2410},"2025-08-25",165.84,165.88,164.59,164.84,122400,{"date":2413,"open":1926,"high":1907,"low":2414,"close":2358,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2358},"2025-08-22",160.38,6.27,3.91,196700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1163,"percent_change":491,"volume":2424,"transactions":9,"vwap":2423},"2025-08-21",158.73,160.34,158.24001,160.17999,115100,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":1187,"percent_change":1438,"volume":2430,"transactions":9,"vwap":2429},"2025-08-20",160.61,159.28,159.96001,113900,{"date":2432,"open":2433,"high":2423,"low":2433,"close":2434,"change":2435,"percent_change":913,"volume":2436,"transactions":9,"vwap":2434},"2025-08-19",158.36,160.13,2.02,108600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-18",159.089996,159.52,157.59,158.11,1.71,1.09,160400,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":588,"volume":2452,"transactions":9,"vwap":2450},"2025-08-15",157.87,154.98,156.39999,-0.94,142300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":577,"volume":2460,"transactions":9,"vwap":2458},"2025-08-14",158.059998,158.57001,154.87,157.34,-2.19,189300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":906,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-13",159.61,161.24001,159.25,159.53,0.65,214500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-12",153.78,158.72,153.28999,158.5,5.75,3.76,178700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1882,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-11",150.94,153.12,150.53999,152.75,0.99,141800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2403,"percent_change":2324,"volume":2492,"transactions":9,"vwap":2491},"2025-08-08",151.24001,152.78,150.81,151.25999,82500,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2488,"change":459,"percent_change":2497,"volume":2430,"transactions":9,"vwap":2488},"2025-08-07",152.52,151,-0.5,{"date":2499,"open":2500,"high":2029,"low":2501,"close":2502,"change":2503,"percent_change":1364,"volume":2504,"transactions":9,"vwap":2502},"2025-08-06",151.75999,150.59,152,0.63,123300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2508,"change":1565,"percent_change":64,"volume":2510,"transactions":9,"vwap":2508},"2025-08-05",149.21001,151.37,148.25999,173600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1665,"percent_change":490,"volume":2517,"transactions":9,"vwap":2516},"2025-08-04",149.25,150.10001,148.2,149.59,124300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":609,"volume":2525,"transactions":9,"vwap":2523},"2025-08-01",151.22,152.2,149.050003,149.23,-3.46,250200,{"date":2527,"open":2489,"high":2528,"low":2529,"close":2002,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2002},"2025-07-31",154.039993,151.61,-2.6,-1.67,220900,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2110,"percent_change":707,"volume":2538,"transactions":9,"vwap":2537},"2025-07-30",153.85001,157.3,155.28999,281000,{"date":2540,"open":2541,"high":2542,"low":1979,"close":2543,"change":2443,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-29",157.28,160.74001,154.17999,1.12,379900,{"date":2547,"open":2548,"high":2543,"low":2549,"close":1987,"change":376,"percent_change":754,"volume":2550,"transactions":9,"vwap":1987},"2025-07-28",153.89,152.34,161500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":64,"percent_change":136,"volume":2557,"transactions":9,"vwap":2556},"2025-07-25",152.84,154.050003,152.14999,153.47,130700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1013,"percent_change":962,"volume":2564,"transactions":9,"vwap":2563},"2025-07-24",153.059998,153.66,151.86,152.28,147400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1187,"percent_change":1438,"volume":2571,"transactions":9,"vwap":2570},"2025-07-23",154.75,155.95,152.88,154.10001,177000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2053,"change":136,"percent_change":718,"volume":2577,"transactions":9,"vwap":2053},"2025-07-22",153.25,155.7,153.020004,165000,{"date":2579,"open":2580,"high":2581,"low":2521,"close":2582,"change":980,"percent_change":1229,"volume":2583,"transactions":9,"vwap":2582},"2025-07-21",154.28,154.42999,153.49001,217700,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":2070,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-18",156.73,153.64999,154,-1.28,143800,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2046,"change":669,"percent_change":136,"volume":2595,"transactions":9,"vwap":2046},"2025-07-17",154.25999,156.56,175300,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":1996,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-16",155.41,152.72,154.8,0.03,148100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2567,"change":2608,"percent_change":428,"volume":2609,"transactions":9,"vwap":2567},"2025-07-15",158.55,159.27,154.7,-4.25,184400,{"date":2611,"open":2010,"high":2612,"low":2613,"close":2614,"change":106,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-14",159.49001,156.81,159,0.64,107000,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2070,"percent_change":247,"volume":2622,"transactions":9,"vwap":2621},"2025-07-11",159.45,156.84,157.99001,130000,{"date":2624,"open":2456,"high":2625,"low":2626,"close":2627,"change":2141,"percent_change":2444,"volume":2628,"transactions":9,"vwap":2627},"2025-07-10",161.029999,158.33,159.99001,132000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":116,"volume":2636,"transactions":9,"vwap":2634},"2025-07-09",158.50999,159.46001,157.25999,158.25999,-0.02,101800,{"date":2638,"open":2639,"high":2612,"low":2640,"close":2641,"change":2281,"percent_change":929,"volume":2642,"transactions":9,"vwap":2641},"2025-07-08",157.2,157.10001,158.28,209900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1221,"percent_change":1740,"volume":2649,"transactions":9,"vwap":2648},"2025-07-07",158.19,160.78999,157.36,157.46001,136100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":141,"percent_change":1364,"volume":2656,"transactions":9,"vwap":2655},"2025-07-03",158.61,160,158.39999,159.23,82600,{"date":2658,"open":2659,"high":2660,"low":2568,"close":2456,"change":2661,"percent_change":947,"volume":2662,"transactions":9,"vwap":2456},"2025-07-02",156.60001,158.7,2.42,154600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":699,"volume":2670,"transactions":9,"vwap":2668},"2025-07-01",153.67999,157.21001,153.039993,156.14999,2.59,189800,{"date":2672,"open":2673,"high":2668,"low":2576,"close":2674,"change":1420,"percent_change":1754,"volume":2675,"transactions":9,"vwap":2674},"2025-06-30",155.089996,153.56,181800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1711,"volume":2683,"transactions":9,"vwap":2681},"2025-06-27",155.33,156.77,154.67,154.97,-0.06,292400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-26",153.28,155.42,152.81,155.029999,1.65,1.08,159100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1526,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-25",155.22,155.35001,152.75999,153.38,-1.62,151800,{"date":2702,"open":2450,"high":2450,"low":1993,"close":2703,"change":136,"percent_change":2308,"volume":2223,"transactions":9,"vwap":2703},"2025-06-24",155.91,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":747,"percent_change":301,"volume":2710,"transactions":9,"vwap":2709},"2025-06-23",152.73,155.23,151.67999,155.13,232000,{"date":2712,"open":2607,"high":2713,"low":1979,"close":2553,"change":1911,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2553},"2025-06-20",154.95,-0.35,250700,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2698,"change":2721,"percent_change":856,"volume":2722,"transactions":9,"vwap":2698},"2025-06-18",152.050003,155.17999,151.77,1.87,186800,{"date":2724,"open":2502,"high":2725,"low":2726,"close":2727,"change":375,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-17",152.60001,151.28999,151.50999,-1.17,182700,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1852,"percent_change":111,"volume":2398,"transactions":9,"vwap":2735},"2025-06-16",154.44,154.78999,153,153.3,{"date":2737,"open":2738,"high":2709,"low":2569,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-13",154.45,153.21001,-2.85,-1.83,159300,{"date":2744,"open":2580,"high":2668,"low":2060,"close":2745,"change":151,"percent_change":490,"volume":2228,"transactions":9,"vwap":2745},"2025-06-12",156.059998,{"date":2747,"open":2105,"high":2748,"low":2084,"close":2749,"change":1778,"percent_change":2100,"volume":2750,"transactions":9,"vwap":2749},"2025-06-11",158.17,155.67999,136400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":364,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-10",157.35001,158.2,156.82001,158.029999,0.48,155500,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1163,"percent_change":491,"volume":2765,"transactions":9,"vwap":2764},"2025-06-09",157.19,158.070007,156.0099945,157.27,133600,{"date":2767,"open":2768,"high":2769,"low":2568,"close":2770,"change":2771,"percent_change":1278,"volume":2772,"transactions":9,"vwap":2770},"2025-06-06",157.92,158.42999,157.050003,1.64,178100,{"date":2774,"open":2695,"high":2084,"low":2775,"close":2598,"change":126,"percent_change":1851,"volume":2758,"transactions":9,"vwap":2598},"2025-06-05",153.87,{"date":2777,"open":2458,"high":2778,"low":2779,"close":1968,"change":1013,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1968},"2025-06-04",157.72,154.94,-1.16,224400,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2503,"percent_change":131,"volume":2788,"transactions":9,"vwap":2787},"2025-06-03",156.75999,157.44,155.38,156.98,259000,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2017,"change":1466,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2017},"2025-06-02",158.53999,159.63,155.86,-1.81,361900,{"date":2797,"open":2068,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-30",162.75999,150.71001,159.24001,12.77,8.72,658700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":121,"percent_change":136,"volume":2810,"transactions":9,"vwap":2809},"2025-05-29",145.48,146.50999,144.56,146.47,492100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2077,"volume":2818,"transactions":9,"vwap":2816},"2025-05-28",147.85001,148.059998,145.080002,145.34,-2.42,210900,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-27",146.080002,148.58,145.33,147.75999,3.47,2.4,170300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":679,"percent_change":311,"volume":2834,"transactions":9,"vwap":2833},"2025-05-23",144.11,144.92999,143.46001,144.28999,140800,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2497,"percent_change":728,"volume":2841,"transactions":9,"vwap":2840},"2025-05-22",144.46001,146.23,143.52,145.32001,136700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":375,"volume":2849,"transactions":9,"vwap":2847},"2025-05-21",146.49001,147.24001,145.059998,145.82001,-2.66,174600,{"date":2851,"open":2852,"high":2853,"low":2814,"close":2854,"change":874,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-05-20",149.11,150.63,148.48,-0.66,150800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2101,"percent_change":2295,"volume":2863,"transactions":9,"vwap":2862},"2025-05-19",148.81,150.5,148.66,149.47,131300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1114,"percent_change":126,"volume":2870,"transactions":9,"vwap":2869},"2025-05-16",150.14,151.56,149.059998,150.39999,228500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":93,"percent_change":690,"volume":2877,"transactions":9,"vwap":2876},"2025-05-15",149.27,150.45,148.53999,150.029999,149300,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2241,"volume":2885,"transactions":9,"vwap":2883},"2025-05-14",148.070007,149.69,147.91,149.0099945,-0.23,132800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":131,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-13",149.22,151.0099945,148.61,149.24001,0.27,171700,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2435,"volume":2901,"transactions":9,"vwap":2899},"2025-05-12",150.36,151.64999,147.38,148.84,2.94,248900,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":1587,"volume":2909,"transactions":9,"vwap":2907},"2025-05-09",145.72,146.050003,144.44,145.89999,0.33,137600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":121,"percent_change":136,"volume":1912,"transactions":9,"vwap":2915},"2025-05-08",146.089996,147.21001,144.73,145.57001,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2906,"change":429,"percent_change":679,"volume":2921,"transactions":9,"vwap":2906},"2025-05-07",146.88,147.17999,144.19,198500,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":512,"percent_change":1347,"volume":2928,"transactions":9,"vwap":2927},"2025-05-06",146.11,147.28999,145.23,145.94,125400,{"date":2930,"open":2931,"high":2516,"low":2932,"close":2933,"change":2070,"percent_change":226,"volume":2934,"transactions":9,"vwap":2933},"2025-05-05",147.31,146.96001,147.14999,137700,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-02",146.39,149.78999,146.35001,149.14999,4.12,2.84,118500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2101,"percent_change":833,"volume":2950,"transactions":9,"vwap":2949},"2025-05-01",145.42,146.46001,144.49001,145.029999,216600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":385,"percent_change":1055,"volume":2957,"transactions":9,"vwap":2956},"2025-04-30",144.16,146.53999,141.28,145.96001,210400,{"date":2959,"open":2960,"high":2927,"low":2961,"close":2962,"change":364,"percent_change":1324,"volume":2963,"transactions":9,"vwap":2962},"2025-04-29",143.75999,142.44,145.16,182200,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":680,"percent_change":1206,"volume":2970,"transactions":9,"vwap":2969},"2025-04-28",144.83,145.53,142.69,144.39999,185200,{"date":2972,"open":2973,"high":2949,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-04-25",142.37,141.16,144.96001,0.81,0.56,165800,{"date":2980,"open":180,"high":2981,"low":180,"close":2982,"change":2983,"percent_change":396,"volume":2984,"transactions":9,"vwap":2982},"2025-04-24",145.31,144.14999,2.17,223000,{"date":2986,"open":2987,"high":2496,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-04-23",143.42,141.96001,141.98,-6.51,-4.38,347400,{"date":184,"open":2994,"high":2995,"low":2996,"close":2997,"change":1046,"percent_change":2281,"volume":2998,"transactions":9,"vwap":2997},147.28,149.039993,145.42999,148.49001,231600]