[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPC":3,"homepage-market-summary":35,"stock-historical-GPC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GPC","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},"Genuine Parts Company","NYSE",null,"WHOLESALE-MOTOR VEHICLE SUPPLIES & NEW PARTS","Genuine Parts sells aftermarket automotive parts (60% of sales) and industrial products (40% of sales) in the United States and internationally. The automotive segment primarily acts as a distributor to its network of 9,800 global retail locations, of which about two-thirds are independently owned and operated. We estimate Genuine serves around 6,000 retail locations in the US operating under the Napa Auto Parts brand, with about 80% of end-market sales derived from professional customers. Its industrial segment, primarily operating under the Motion name in the United States, is a leading distributor of bearings, power transmission, and other industrial products to more than 200,000 maintenance, repair, and original equipment manufacturer customers.","65,000","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3401,4.25,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},127.24,126.32,127.875,125.4794,125.12,2.12,1.69,772357.160731,21591,126.9737,151.57001,90.78,1476609.100156684,60,10958,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1393047,508461975.039171,10.69,"2025-04-22",[186,187,197,208,219,229,239,250,261,272,283,294,305,315,325,336,346,356,367,378,388,399,409,419,430,441,452,463,474,484,494,505,516,526,536,547,554,563,574,583,591,601,611,621,632,641,652,661,670,681,691,701,711,722,732,741,749,756,765,774,783,790,798,805,814,823,831,840,848,856,864,873,881,890,898,907,916,925,934,943,952,961,968,975,982,989,997,1006,1014,1022,1029,1036,1043,1051,1059,1068,1075,1084,1091,1099,1107,1115,1122,1130,1139,1147,1156,1165,1174,1183,1190,1198,1207,1216,1225,1232,1238,1246,1254,1261,1270,1276,1284,1292,1300,1309,1317,1324,1332,1338,1345,1353,1361,1370,1378,1387,1396,1403,1411,1419,1428,1433,1442,1451,1460,1469,1477,1484,1492,1500,1509,1517,1526,1535,1544,1552,1559,1567,1576,1583,1592,1599,1607,1615,1623,1631,1639,1648,1656,1665,1672,1680,1688,1697,1705,1713,1721,1729,1736,1743,1751,1758,1764,1770,1777,1785,1793,1800,1806,1813,1820,1828,1835,1842,1850,1858,1865,1872,1879,1885,1893,1900,1907,1915,1923,1931,1937,1944,1951,1957,1963,1969,1977,1984,1992,1999,2007,2013,2018,2026,2033,2038,2045,2053,2062,2069,2076,2082,2089,2097,2104,2110,2116,2124,2132,2140,2148,2155,2161,2166,2173,2180,2185,2194,2200,2205,2212,2218,2223,2230,2237,2244,2251,2259,2266,2273,2281,2287,2294,2302,2309,2316,2323,2331,2338,2343,2351,2359,2364,2370,2377,2384,2393,2400,2405,2412,2418,2423,2428,2436,2444,2451,2457,2464,2469,2476,2484,2493,2499,2508,2514,2521,2527,2532,2538,2544,2552,2558,2566,2573,2578,2584,2593,2600,2608,2614,2621,2627,2634,2642,2650,2657,2664,2671,2678,2684,2689,2697,2706,2712,2719,2726,2733,2741,2749,2754,2760,2767,2774,2781,2788,2795,2800,2806,2814,2820,2829,2836,2841,2849,2854,2861,2865,2872,2879,2886,2892,2898,2904,2911,2917,2925,2933,2940,2948,2956,2962,2966,2974,2981,2986,2992,2998,3006,3013],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",124.99,126.59,123.93,-0.62,-0.49,981207.1288,24708,125.2093,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",127.88,128.12,125.57,125.74,-1.21,-0.95,830466.056765,20029,126.1865,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",127.55,128.775,126.62,126.95,-1.18,-0.92,552522.564984,15673,127.0708,{"date":220,"open":221,"high":222,"low":223,"close":221,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",128.13,129.82,127.535,-1.48,-1.14,741381.914832,19759,128.5366,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":157,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",129.3,131.09,128.3388,129.61,0.27,537879.828399,15847,129.7852,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",129.18,130.315,128.09,129.26,0.5,0.39,786553.839804,18162,129.1093,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",128.84,130.41,127.47,128.76,-0.83,-0.64,691756.226,17751,129.1078,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",128.92,131.4506,127.84,129.59,3.14,2.48,814284.028476,20845,129.9605,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",128.86,129.9963,126.24,126.45,-1.63,-1.27,1024437.134281,22729,126.9466,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",130.21,130.44,127.58,128.08,-2.8,-2.14,2820321.795981,24935,128.2947,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",132.71,132.85,130.57,130.88,0.36,0.28,843675.536511,21473,131.1422,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":193,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",130.53,132.66,129.39,130.52,-0.37,889943.580404,24408,131.0874,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",133.79,129.92,131.01,-2.2,-1.65,1198638.622923,27582,131.1168,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",132.96,134.2306,131.58,133.21,-0.47,-0.35,932893.440736,23389,132.7907,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",136.38,133.39,133.68,-0.48,-0.36,731679.536461,20206,134.1876,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":78,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",134.41,135.36,133.0489,134.16,-0.8,944233.474897,22015,134.1384,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",132.43,135.91,132.34,135.24,1.18,0.88,1073256.268392,24227,134.9313,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",135.69,135.85,133.26,134.06,-4.02,-2.91,872282.921289,24044,134.243,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",135.52,138.2,138.08,0.46,0.33,737245.632676,19945,137.5372,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",137.63,138.81,134.38,137.62,0.47,0.34,947494.577165,21571,136.8141,{"date":400,"open":369,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",137.56,134.91,137.15,2.31,1.71,736114.466008,18059,137.0073,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":256,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",135.25,136.17,134.28,134.84,-0.61,932419.692709,23390,134.9631,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",136.84,137.58,135.63,135.67,-1.84,-1.34,1248819.185348,19573,136.0599,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",137.34,137.54,135.39,137.51,0.81,0.59,733720.931952,18921,136.7959,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",137.36,138.98,135.647,136.7,-2.79,-2,1259587.876795,21365,137.3084,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",138.44,139.89,136.58,139.49,1.54,1.12,1661275.653027,25981,139.2196,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",136.04,138.21,135.31,137.95,2.26,1.67,1235046.78313,23545,137.4156,{"date":475,"open":476,"high":477,"low":478,"close":369,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",134.08,135.76,133.9301,1.73,1.29,774987.27289,17150,135.2134,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":137,"volume":491,"transactions":492,"vwap":493},"2026-08-21",133.42,135.07,132.77,133.96,1.04,1245995.65357,20559,133.9018,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",131.55,133.07,129.4,132.92,-1.62,-1.2,1669857.730957,27143,132.286,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",133.69,135.94,132.835,134.54,2.65,2.01,866718.175834,21706,134.2676,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":341,"volume":523,"transactions":524,"vwap":525},"2026-08-18",133.78,134.625,131.85,131.89,-0.63,938309.213107,22936,132.6714,{"date":527,"open":340,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",134.51,132.42,132.52,-2.51,-1.86,1076708.781023,22948,133.0027,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",134.82,135.875,133.995,135.03,-0.32,-0.24,682875.904433,16511,134.7881,{"date":548,"open":467,"high":423,"low":549,"close":550,"change":87,"percent_change":51,"volume":551,"transactions":552,"vwap":553},"2026-08-13",133.4,135.35,834709.000275,18286,134.9316,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":78,"percent_change":352,"volume":560,"transactions":561,"vwap":562},"2026-08-12",133.87,135.1428,131.72,134.01,1024962.92384,21633,133.3869,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",133.91,137.16,133.2225,135.09,0.55,0.41,1429757.01588,26854,135.4706,{"date":575,"open":576,"high":577,"low":578,"close":510,"change":579,"percent_change":352,"volume":580,"transactions":581,"vwap":582},"2026-08-10",133.56,134.77,131.96,-1.09,1553928.328618,21411,134.3172,{"date":584,"open":585,"high":369,"low":297,"close":423,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",133.36,2.84,2.14,819180.064192,20049,135.1087,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":459,"volume":598,"transactions":599,"vwap":600},"2026-08-06",131.44,133.095,131.15,132.79,1.47,1143526.268801,22235,132.4714,{"date":602,"open":603,"high":330,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",132.25,131.1,131.32,-1.23,-0.93,874869.315044,20353,131.724,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":267,"volume":618,"transactions":619,"vwap":620},"2026-08-04",127.69,132.86,127.34,132.55,4.03,1291399.74942,26927,131.7701,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",127.98,129.8,127.28,128.52,4.15,3.34,1118753.198682,25641,128.315,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":311,"volume":638,"transactions":639,"vwap":640},"2026-07-31",123.33,125.77,124.37,-0.46,1208813.674032,21876,124.5023,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",129.44,129.97,123.62,124.83,-5.15,-3.96,1095005.488008,25906,124.8955,{"date":653,"open":654,"high":595,"low":655,"close":656,"change":235,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",128.77,127.155,129.98,0.21,1505045.344599,28516,129.845,{"date":662,"open":663,"high":664,"low":274,"close":665,"change":512,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",129.99,132,129.71,1.57,1354250.124139,25668,129.9632,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",125,128.79,124.25,127.7,3.49,2.81,1538588.81711,28604,127.753,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",120.02,124.365,124.21,4.16,3.47,1217752.362402,24173,123.6179,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":542,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",121.13,121.46,118.365,120.05,-0.27,1419620.102161,31662,119.8253,{"date":702,"open":703,"high":672,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",120.87,119.71,120.37,1.25,1.05,2196699.780228,42027,121.0872,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",114.99,120.7,109.5,119.12,-3.28,-2.68,4150227.878627,61876,116.4254,{"date":723,"open":646,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",124.995,121.48,122.4,-2.42,-1.94,2219637.011823,41378,122.5308,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",125.089996,127.78,123.78,124.82,-0.84,-0.67,1644100,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",121.26,125.94,125.66,4.66,3.85,1721300,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":204,"volume":755,"transactions":9,"vwap":753},"2026-07-15",122.6,120.67,121,-1.16,2489500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",123.3,123.71,121.59,122.16,-1.36,-1.1,1697000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",126.73,127.74,123.46,123.52,-2.1,-1.67,1430400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",124.91,127.76,124.61,125.62,1.35,1.09,2515700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":637,"percent_change":311,"volume":789,"transactions":9,"vwap":788},"2026-07-09",125.14,126.85,123.92,124.27,1935700,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",127.31,124.12,124.73,-3.94,-3.06,1788700,{"date":799,"open":800,"high":329,"low":801,"close":802,"change":803,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-07",129.50999,128.42,128.67,0.01,2126100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",129.2,130.3,125.69,128.66,-3.91,-2.95,3516200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",119.41,135.44,116.76,132.57001,15.17,12.92,5081700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":193,"volume":830,"transactions":9,"vwap":828},"2026-07-01",117.93,119.65,116.94,117.4,-0.58,1367300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",117.15,118.34,116.07,117.98,0.8,0.68,1356600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":51,"volume":847,"transactions":9,"vwap":845},"2026-06-29",114.92,117.2,114.38,117.18,1.16,1653000,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",112.67,116.62,116.019997,3.03,2.68,2841500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":469,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-25",110.82,114.59,110.19,112.99,2.04,1397900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",107.54,110.97,107.46,110.73,4.26,4,1255800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":480,"volume":880,"transactions":9,"vwap":878},"2026-06-23",105.5,107.68,104.81,106.47,1.36,1649200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",106.68,107.89,105.019997,105.11,-3.59,-3.3,2110200,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",107.12,111.31,108.7,2.58,2.43,3660500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",106.64,109.57,105.47,106.12,-1.15,-1.07,3281000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",106.48,108.059998,105.66,107.27,2.63,2.51,2004900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",104.5,105.78,104.48,104.64,0.89,0.86,2239900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",103.22,103.83,101.43,103.75,1.49,1.46,1514900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",99.019997,102.43,98.81,102.26,3.83,3.89,1924000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",99.55,100.029999,97.47,98.43,-0.98,-0.99,1048500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",97.52,100.23,97.22,99.41,2.34,2.41,1095100,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":78,"percent_change":763,"volume":967,"transactions":9,"vwap":966},"2026-06-08",96.88,98.66,96.07,97.07,1374800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":341,"percent_change":193,"volume":974,"transactions":9,"vwap":973},"2026-06-05",97.66,98.98,96.95,98.15,1383700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":157,"percent_change":300,"volume":981,"transactions":9,"vwap":980},"2026-06-04",99.75,100.25,97.17,98.63,1468400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":905,"percent_change":78,"volume":988,"transactions":9,"vwap":987},"2026-06-03",98.68,99.76,98.010002,98.28,1330000,{"date":990,"open":973,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",99.43,97.49,99.35,2.09,2.15,1338400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",97.51,98.61,96.45,97.26,-1.44,-1.46,1867500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",98.94,99.47,97.89,98.7,-0.56,2427200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":923,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",97.75,99.37,97.080002,99.26,0.87,1364500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":780,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",98,101.099998,98.4,1.39,1784000,{"date":1030,"open":1031,"high":947,"low":1032,"close":1033,"change":1034,"percent_change":738,"volume":1035,"transactions":9,"vwap":1033},"2026-05-26",96.52,95.57,97.050003,-0.82,1542200,{"date":1037,"open":1038,"high":1039,"low":979,"close":1040,"change":127,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",97.6,98.75,97.87,0.26,959100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":511,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-21",94.029999,98.019997,93.47,97.62,2.79,1564500,{"date":1052,"open":1053,"high":1054,"low":31,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",92.13,95.55,94.97,2.5,2.7,1478200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",92.11,93.28,91,92.47,-0.7,-0.75,1379500,{"date":1069,"open":1070,"high":1071,"low":1061,"close":1072,"change":1073,"percent_change":147,"volume":1074,"transactions":9,"vwap":1072},"2026-05-18",93.31,94.26,93.17,0.3,2060800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",97.19,97.72,92.83,92.87,-4.32,-4.44,1740200,{"date":1085,"open":991,"high":1086,"low":1087,"close":1077,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1077},"2026-05-14",100.07,96.75,-1.68,-1.7,2024700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":532,"volume":1098,"transactions":9,"vwap":1096},"2026-05-13",100.5,101,98.56,98.87,-1.87,1526400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":739,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",101.88,102.33,100.55,100.74,-0.68,1367400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":888,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",104.16,104.36,100.98,101.42,-3.15,1473600,{"date":1116,"open":1117,"high":883,"low":918,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",106.37,104.72,-0.53,-0.5,955300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":543,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",105.44,106.67,105.050003,105.25,-0.23,1342200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",105.85,106.82,104.26,105.49,1.2,1.15,1340200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":164,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",102.93,105.089996,102.39,104.29,0.77,1071500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",104.080002,105.89,103.48,103.52,-1.47,-1.4,1262800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",107.69,108.029999,104.25,104.99,-2.24,-2.09,1752000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",103.91,107.24,103.89,107.23,3.95,3.82,2223400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",104.059998,104.84,102.85,103.28,-2.13,-2.02,1106600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":904,"percent_change":78,"volume":1189,"transactions":9,"vwap":1188},"2026-04-28",107.6,108,104.93,105.41,977400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":448,"volume":1197,"transactions":9,"vwap":1195},"2026-04-27",108.29,109.65,105.59,106.56,-2.18,1698700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-24",109.36,109.89,108.31,108.74,-1.05,-0.96,1110900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",111.9,112.33,109.17,109.79,-1.95,-1.75,1639700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-22",114.88,115.86,111.5,111.74,-3.26,-2.83,2483500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":959,"percent_change":587,"volume":1231,"transactions":9,"vwap":1230},"2026-04-21",114.75,116.77,110.87,115,2866900,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":501,"percent_change":1204,"volume":1237,"transactions":9,"vwap":1236},"2026-04-20",113.75,111.72,112.59,2170900,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-17",111.93,115.83,113.79,2.61,2.35,2036100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":164,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-16",110.68,111.83,110.18,111.18,0.67,1380400,{"date":1255,"open":715,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":58,"volume":1260,"transactions":9,"vwap":1258},"2026-04-15",110.48,108.24,110.44,0.54,2142500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-14",109.49,110.59,108.73,109.9,0.11,0.1,1611600,{"date":1271,"open":868,"high":1272,"low":1273,"close":1212,"change":1274,"percent_change":25,"volume":1275,"transactions":9,"vwap":1212},"2026-04-13",109.86,106.59,2.28,2348800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1204,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-10",109.24,109.53,106.99,107.51,-0.97,1812300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1137,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-09",107.15,109.14,105.84,108.56,1.07,2196500,{"date":1293,"open":1294,"high":1295,"low":1288,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",106.62,107.72,107.41,3.57,3.44,1893600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-07",104.56,105.3,103.5,103.84,-1.31,-1.25,1308500,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-06",102.28,105.17,105.15,1.68,1.62,1611100,{"date":1318,"open":1319,"high":1320,"low":1141,"close":1321,"change":1322,"percent_change":278,"volume":1323,"transactions":9,"vwap":1321},"2026-04-02",105.35,106.17,103.47,-1.71,1938000,{"date":1325,"open":1326,"high":1327,"low":1302,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-01",105.75,105.95,105.18,-0.57,-0.54,2871300,{"date":1333,"open":1334,"high":1335,"low":1305,"close":1326,"change":1336,"percent_change":87,"volume":1337,"transactions":9,"vwap":1326},"2026-03-31",105.92,106.050003,1.4,2577700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":739,"percent_change":257,"volume":1344,"transactions":9,"vwap":1343},"2026-03-30",104.76,105.63,103.41,104.35,1883900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":885,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":885},"2026-03-27",105.080002,105.7,104.18,-0.26,-0.25,3343500,{"date":1354,"open":1355,"high":909,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-26",104.46,104.39,105.28,0.16,0.15,1821500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-25",103.98,105.68,103.49,105.12,2.11,2.05,2328000,{"date":1371,"open":1372,"high":1342,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-24",99.78,99.5,103.010002,1.95,1.93,2155800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-23",98.52,102.72,97.46,101.059998,4.68,4.86,2776900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",99,99.96,96.080002,96.38,-2.71,-2.73,3982800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":278,"percent_change":500,"volume":1402,"transactions":9,"vwap":1401},"2026-03-19",99.8,100.52,98.14,99.089996,2242800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":771,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-18",101.37,102.44,100.48,100.72,-2.04,2052200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":225,"volume":1418,"transactions":9,"vwap":1416},"2026-03-17",104.67,105.23,102.58,102.82,-1.19,2981700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",105.73,106.5,103.42,104.010002,-1.73,-1.64,2414400,{"date":1429,"open":1430,"high":1430,"low":885,"close":1431,"change":279,"percent_change":1417,"volume":1432,"transactions":9,"vwap":1431},"2026-03-13",108.010002,105.74,1722400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-12",108.44,109.33,106.77,107.010002,-2.19,-2.01,3482700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-11",109.099998,114.78,108.14,109.2,0.24,0.22,3380000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-10",111.63,111.8,108.89,108.96,-2.88,-2.58,1813400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-09",113.92,114.56,110.77,111.84,-3.68,-3.19,1584700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":762,"volume":1476,"transactions":9,"vwap":1474},"2026-03-06",114.98,115.79,113.18,115.52,-1.59,1099700,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":597,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-05",115.35,117.13,117.11,1.27,1294500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":739,"volume":1491,"transactions":9,"vwap":1489},"2026-03-04",116.55,117.050003,115.21,115.64,-0.78,1280800,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1180,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-03",116,117.37,113.84,116.42,-1.8,1123200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-02",117.52,118.63,116.13,118.55,-0.71,-0.6,1133200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1368,"volume":1516,"transactions":9,"vwap":1514},"2026-02-27",115.9,119.57,115.059998,119.26,2.4,1468200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-26",117.24,118,115.44,116.86,-0.06,-0.05,1336400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-25",118.17,119.24,115.87,116.92,-1.9,-1.6,2098500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-24",118.19,121.010002,117.84,118.82,2.66,2.29,2379000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1532,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-23",117.28,118.15,115.74,116.16,-1.61,1506500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1306,"percent_change":763,"volume":1558,"transactions":9,"vwap":1557},"2026-02-20",118.6,120,116.38,118.059998,2276900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":279,"volume":1566,"transactions":9,"vwap":1564},"2026-02-19",120.27,121.089996,118.14,119.37,-1.54,1916400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-18",123.14,124.32,119.36,120.91,-4.83,-3.84,2668000,{"date":1577,"open":1578,"high":1578,"low":1579,"close":202,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":202},"2026-02-17",137.38,125.54,-21.42,-14.56,4107600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-13",147.81,149.28999,146.34,147.16,-0.45,-0.3,1203400,{"date":1593,"open":1594,"high":30,"low":1595,"close":1596,"change":321,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-12",150,146.5,147.61,-1.11,1884600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":895,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-11",148.85001,149.8,147.37,149.25999,1.76,1005400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":142,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-10",147.89999,148.12,146.28999,146.67999,0.45,838000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1088,"volume":1622,"transactions":9,"vwap":1620},"2026-02-09",147.87,149.28,145.73,146.020004,-2.49,1203200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":666,"volume":1630,"transactions":9,"vwap":1628},"2026-02-06",146.10001,148.58,145.53,148.50999,2.3,883500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":214,"volume":1638,"transactions":9,"vwap":1636},"2026-02-05",146.87,147.5,144.83,146.21001,-1.74,1434900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-04",144.27,148.3,143.78,147.95,5.11,3.58,1340900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":459,"volume":1655,"transactions":9,"vwap":1653},"2026-02-03",140.96001,145.2,140.34,142.84,1.58,1279500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-02",139.21001,141.28,137.44,141.25999,2.27,1.63,865500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1267,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-30",137.5,138.99001,136.25999,0.08,2047300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":225,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-29",140.98,141.56,137.72,138.88,-0.81,986300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":383,"volume":1687,"transactions":9,"vwap":1685},"2026-01-28",139.55,140.88,138.19,140.020004,0.64,1278400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-27",139.42,139.73,137.21001,139.38,0.2,0.14,1376400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":122,"volume":1704,"transactions":9,"vwap":1702},"2026-01-26",138.3,140.10001,137.2,139.17999,1.55,929600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":390,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":390},"2026-01-23",137.3,138.10001,136.61,0.79,0.58,824000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":421,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":421},"2026-01-22",136.96001,138,136.029999,0.6,0.44,801900,{"date":1722,"open":819,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-21",136.3,132.089996,136.24001,4.27,3.24,866700,{"date":1730,"open":392,"high":817,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-20",130.96001,131.97,-4.97,-3.63,1096900,{"date":1737,"open":349,"high":1738,"low":1739,"close":1740,"change":137,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-16",137.12,134.99001,136.94,0.57,961600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1605,"volume":1750,"transactions":9,"vwap":1748},"2026-01-15",133.32001,136.39999,132.96001,136.16,2.36,1775800,{"date":1752,"open":1724,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1027,"volume":1757,"transactions":9,"vwap":1755},"2026-01-14",134.17,131.92,133.8,1.83,889100,{"date":1759,"open":1760,"high":664,"low":1761,"close":1732,"change":1762,"percent_change":587,"volume":1763,"transactions":9,"vwap":1732},"2026-01-13",129.10001,128.95,2.76,869400,{"date":1765,"open":1766,"high":1767,"low":615,"close":1768,"change":1020,"percent_change":838,"volume":1769,"transactions":9,"vwap":1768},"2026-01-12",127.93,129.66,129.21001,1264100,{"date":1771,"open":254,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1482,"volume":1776,"transactions":9,"vwap":1774},"2026-01-09",128.5,125.95,128.34,1.61,1518600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":767,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":767},"2026-01-08",121.56,127.32,121.4,4.17,3.4,1236800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":728,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-07",124.5,125.35,122.17,122.56,-1.56,739000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1787,"change":459,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1787},"2026-01-06",122.79,124.89,122,0.91,1025300,{"date":1801,"open":1802,"high":1803,"low":1790,"close":1804,"change":192,"percent_change":1120,"volume":1805,"transactions":9,"vwap":1804},"2026-01-05",122.99,123.76,123.38,1135800,{"date":1807,"open":1808,"high":737,"low":1809,"close":1810,"change":490,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2026-01-02",123.12,122.31,124,0.85,893900,{"date":1814,"open":759,"high":1815,"low":1816,"close":1817,"change":905,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-31",124.39,122.94,122.96,-0.86,665900,{"date":1821,"open":1822,"high":1823,"low":645,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-30",124.019997,124.71,124.029999,-0.39,-0.31,724500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":224,"percent_change":214,"volume":1834,"transactions":9,"vwap":1833},"2025-12-29",126.12,126.48,124.059998,124.42,630000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":570,"percent_change":384,"volume":1841,"transactions":9,"vwap":1840},"2025-12-26",125.31,126.15,124.96,125.9,580000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1663,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-24",123.64,125.96,123.41,125.49,1.32,487400,{"date":1851,"open":1773,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-23",126.080002,123.61,123.86,-1.33,-1.06,650300,{"date":1859,"open":1860,"high":1845,"low":1861,"close":1862,"change":697,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-22",124.98,124.3,125.19,-0.22,989900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":331,"percent_change":311,"volume":1871,"transactions":9,"vwap":1870},"2025-12-19",126,126.42,125.24,125.46,1870100,{"date":1873,"open":1874,"high":810,"low":1875,"close":1876,"change":1180,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-18",128.27,125.23,125.93,-1.66,1035700,{"date":1880,"open":1881,"high":1882,"low":613,"close":1883,"change":1154,"percent_change":78,"volume":1884,"transactions":9,"vwap":1883},"2025-12-17",128.60001,130.27,128.059998,1224600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":532,"volume":1892,"transactions":9,"vwap":1890},"2025-12-16",132.12,132.28999,129.34,129.46001,-2.45,883000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":300,"percent_change":235,"volume":1899,"transactions":9,"vwap":1898},"2025-12-15",132.0099945,132.62,131.11,131.91,2209800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":496,"change":1905,"percent_change":1498,"volume":1906,"transactions":9,"vwap":496},"2025-12-12",134.49001,135,131.41,-2.41,867900,{"date":1908,"open":664,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-11",134.13,131.98,133.96001,2.72,2.07,1104500,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-10",126.87,131.92999,131.24001,4.71,3.72,1508900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":425,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-09",127.6,127.79,124.65,126.53,-1.43,2058200,{"date":1932,"open":1933,"high":1934,"low":1883,"close":1935,"change":1097,"percent_change":1003,"volume":1936,"transactions":9,"vwap":1935},"2025-12-08",129.75,130.24001,128.37,1614200,{"date":1938,"open":1939,"high":286,"low":1940,"close":1934,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1934},"2025-12-05",129.029999,128.39999,-0.09,-0.07,861600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":923,"percent_change":142,"volume":1950,"transactions":9,"vwap":1949},"2025-12-04",129.67999,130.63,128.99001,130.33,771100,{"date":1952,"open":800,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":132,"volume":1956,"transactions":9,"vwap":1954},"2025-12-03",130.99001,129.47,0.52,1092200,{"date":1958,"open":644,"high":644,"low":1959,"close":1761,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1761},"2025-12-02",128.029999,-1,-0.77,847800,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1589,"percent_change":332,"volume":1968,"transactions":9,"vwap":1967},"2025-12-01",129.22,131.73,129.95,901000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1259,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-28",130.2,131.050003,129.73,130.39999,0.42,315400,{"date":1978,"open":1979,"high":1980,"low":1940,"close":1981,"change":1982,"percent_change":1145,"volume":1983,"transactions":9,"vwap":1981},"2025-11-26",128.53999,130.25,129.86,0.99,1103600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1749,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-25",127.49,129.38,126.94,128.87,1.87,2084200,{"date":1993,"open":1994,"high":810,"low":1995,"close":1996,"change":1997,"percent_change":1475,"volume":1998,"transactions":9,"vwap":1996},"2025-11-24",128.31,126.43,126.51,-2.05,1168000,{"date":2000,"open":779,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-21",130.21001,125.61,128.56,3.53,2.82,1156600,{"date":2008,"open":2009,"high":20,"low":2010,"close":2011,"change":311,"percent_change":1590,"volume":2012,"transactions":9,"vwap":2011},"2025-11-20",125.51,124.72,125.029999,909000,{"date":2014,"open":2015,"high":1995,"low":1570,"close":2016,"change":1678,"percent_change":257,"volume":2017,"transactions":9,"vwap":2016},"2025-11-19",125.92,125.4,1087600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":311,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-18",125.82,127.12,125.040001,126.21,-0.29,1222100,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1105,"percent_change":1119,"volume":2032,"transactions":9,"vwap":2031},"2025-11-17",127.13,127.94,125.97,126.58,1119400,{"date":2034,"open":265,"high":1881,"low":2035,"close":2036,"change":331,"percent_change":311,"volume":2037,"transactions":9,"vwap":2036},"2025-11-14",126.86,127.26,1043400,{"date":2039,"open":2040,"high":2041,"low":2036,"close":2042,"change":2043,"percent_change":245,"volume":2044,"transactions":9,"vwap":2042},"2025-11-13",128.75999,130.23,127.73,0.63,1094300,{"date":2046,"open":20,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-12",128.89999,126.96,127.099998,-0.19,-0.15,1294000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-11",125.72,127.5,125.010002,127.29,2.13,1.7,788300,{"date":2063,"open":2064,"high":2036,"low":2065,"close":2066,"change":2067,"percent_change":214,"volume":2068,"transactions":9,"vwap":2066},"2025-11-10",126.63,124.9,125.16,-1.5,1288900,{"date":2070,"open":672,"high":2071,"low":2072,"close":2073,"change":1663,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-07",127.2,124.93,126.66,1.3,935500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2011,"change":1719,"percent_change":157,"volume":2081,"transactions":9,"vwap":2011},"2025-11-06",124.010002,125.29,123.47,1130300,{"date":2083,"open":2084,"high":2079,"low":2085,"close":2086,"change":2087,"percent_change":1703,"volume":2088,"transactions":9,"vwap":2086},"2025-11-05",122.61,122.46,124.59,1.9,1612600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":215,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-04",123.040001,123.48,121.6,122.69,-0.74,1392700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1853,"change":2102,"percent_change":374,"volume":2103,"transactions":9,"vwap":1853},"2025-11-03",126.3,126.97,123.029999,-3.7,1616100,{"date":2105,"open":1986,"high":2106,"low":2107,"close":792,"change":579,"percent_change":2108,"volume":2109,"transactions":9,"vwap":792},"2025-10-31",128.38,126.5,-0.85,1050800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":1940,"change":1066,"percent_change":829,"volume":2115,"transactions":9,"vwap":1940},"2025-10-30",128.81,131.57001,128.25,713300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":531,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-29",130.75,131.8,128.63,129.14999,-1.91,1013000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1448,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-28",130.81,132.97,130.42,131.66,0.18,921700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":58,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-27",130.98,131.42999,129.78999,131.42,0.37,1181800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1214,"volume":2147,"transactions":9,"vwap":2145},"2025-10-24",133.92,133.99001,130.85001,130.92999,-2.33,1293500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":132,"percent_change":1073,"volume":2154,"transactions":9,"vwap":2153},"2025-10-23",133,133.67999,129.94,133.25999,1614900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":614,"change":321,"percent_change":606,"volume":2160,"transactions":9,"vwap":614},"2025-10-22",134.50999,134.73,132.67999,1347300,{"date":2162,"open":2150,"high":2163,"low":2164,"close":2157,"change":1057,"percent_change":1368,"volume":2165,"transactions":9,"vwap":2157},"2025-10-21",136.87,130.62,2768800,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1282,"volume":2172,"transactions":9,"vwap":2170},"2025-10-20",133.52,131.31,131.81,-1.29,1668500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":739,"percent_change":1120,"volume":2179,"transactions":9,"vwap":2178},"2025-10-17",134.089996,134.56,132.92999,133.10001,1314700,{"date":2181,"open":507,"high":351,"low":2182,"close":2183,"change":1449,"percent_change":1358,"volume":2184,"transactions":9,"vwap":2183},"2025-10-16",132.42999,133.77,818200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-15",133.72,135.32001,132.82001,133.55,-0.11,-0.08,652600,{"date":2195,"open":2169,"high":2143,"low":2196,"close":2197,"change":2198,"percent_change":931,"volume":2199,"transactions":9,"vwap":2197},"2025-10-14",130.86,133.66,1.96,736300,{"date":2201,"open":2041,"high":2202,"low":2041,"close":2203,"change":879,"percent_change":490,"volume":2204,"transactions":9,"vwap":2203},"2025-10-13",131.86,131.7,957700,{"date":2206,"open":2207,"high":529,"low":2208,"close":2209,"change":214,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-10",131.52,130,130.34,-0.9,1017500,{"date":2213,"open":488,"high":2214,"low":2215,"close":2207,"change":2216,"percent_change":500,"volume":2217,"transactions":9,"vwap":2207},"2025-10-09",133.050003,130.32001,-2.16,1028700,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2151,"change":2146,"percent_change":1322,"volume":2222,"transactions":9,"vwap":2151},"2025-10-08",135.89999,133.57001,928600,{"date":2224,"open":2225,"high":2225,"low":369,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-07",138.49001,136.0099945,-2.44,-1.76,820700,{"date":2231,"open":1693,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":215,"volume":2236,"transactions":9,"vwap":2234},"2025-10-06",139.52,138.080002,138.45,-1.28,935800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1691,"change":2242,"percent_change":331,"volume":2243,"transactions":9,"vwap":1691},"2025-10-03",140.070007,140.61,139.35001,-0.66,717700,{"date":2245,"open":454,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1775,"volume":2250,"transactions":9,"vwap":2248},"2025-10-02",140.75999,137.98,140.39,2.22,1163800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1826,"volume":2258,"transactions":9,"vwap":2256},"2025-10-01",138.64,139.5,137.61,138.17,-0.43,801400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":192,"percent_change":1589,"volume":2265,"transactions":9,"vwap":2264},"2025-09-30",139,139.82001,137.89999,138.60001,1033100,{"date":2267,"open":2268,"high":1693,"low":1738,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-29",137.8,139.22,1.53,1.11,1220400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":707,"volume":2280,"transactions":9,"vwap":2278},"2025-09-26",136.36,138.32001,135.97,137.69,1.43,728700,{"date":2282,"open":2283,"high":2284,"low":2277,"close":1669,"change":2285,"percent_change":1089,"volume":2286,"transactions":9,"vwap":1669},"2025-09-25",138.0099945,138.66,-2.35,941600,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":1524,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-24",137.78,139.67999,138.61,-0.04,911500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2284,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2284},"2025-09-23",137.89,139.75999,137.73,0.7,0.51,1572400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2043,"percent_change":383,"volume":2308,"transactions":9,"vwap":2307},"2025-09-22",140.99001,141.46001,137.42999,137.96001,1437100,{"date":2310,"open":2225,"high":2311,"low":2312,"close":2313,"change":829,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-19",138.75,136.67,137.33,-0.42,1444800,{"date":2317,"open":2234,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":204,"volume":2322,"transactions":9,"vwap":2320},"2025-09-18",139.60001,137.57001,137.91,-1.32,952400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2024,"volume":2330,"transactions":9,"vwap":2328},"2025-09-17",140.12,142.11,139.050003,139.23,-0.4,1693600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":437,"percent_change":1975,"volume":2337,"transactions":9,"vwap":2336},"2025-09-16",140.050003,140.74001,138.91,139.63,1884900,{"date":2339,"open":2340,"high":2340,"low":444,"close":2341,"change":1162,"percent_change":1475,"volume":2342,"transactions":9,"vwap":2341},"2025-09-15",141.039993,139.039993,1454500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1659,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1659},"2025-09-12",141.74001,142.5,140.60001,-1.49,-1.04,856700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":1244,"volume":2358,"transactions":9,"vwap":2356},"2025-09-11",139.78999,143.10001,138.74001,142.77,3.28,1125900,{"date":2360,"open":2361,"high":1691,"low":2283,"close":2362,"change":1259,"percent_change":246,"volume":2363,"transactions":9,"vwap":2362},"2025-09-10",138.28,139.49001,1825100,{"date":2365,"open":2366,"high":2367,"low":2319,"close":2368,"change":2210,"percent_change":257,"volume":2369,"transactions":9,"vwap":2368},"2025-09-09",139.33,139.74001,138.95,1019300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":157,"percent_change":127,"volume":2376,"transactions":9,"vwap":2375},"2025-09-08",139.059998,140.080002,137.74001,139.85001,1480900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2254,"change":1214,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2254},"2025-09-05",140.45,142.16,138.059998,-1.24,2049900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-04",142.75,143.48,137.24001,141.25,4.98,3.65,3464900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1448,"percent_change":2130,"volume":2399,"transactions":9,"vwap":2398},"2025-09-03",136.12,136.86,135.23,136.27,711200,{"date":2401,"open":2402,"high":1702,"low":1717,"close":1717,"change":888,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1717},"2025-09-02",138.59,-2.37,1022300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2366,"change":2410,"percent_change":803,"volume":2411,"transactions":9,"vwap":2366},"2025-08-29",139.94,140.49001,138.67,0.02,675900,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":1330,"percent_change":1825,"volume":2417,"transactions":9,"vwap":2416},"2025-08-28",140,138.41,139.31,755700,{"date":2419,"open":2420,"high":1685,"low":1699,"close":2375,"change":2421,"percent_change":1710,"volume":2422,"transactions":9,"vwap":2375},"2025-08-27",138.94,1.1,1924200,{"date":2424,"open":2425,"high":2426,"low":2284,"close":2311,"change":1120,"percent_change":342,"volume":2427,"transactions":9,"vwap":2311},"2025-08-26",139.39999,140.66,859900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1351,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-25",138.86,139.61,138.27,139.25,-0.18,791800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2254,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2254},"2025-08-22",137,140.81,136.98,3.17,2.33,943400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2242,"percent_change":341,"volume":2450,"transactions":9,"vwap":2449},"2025-08-21",136.14,136.81,135.14,136.33,642900,{"date":2452,"open":2372,"high":2453,"low":2454,"close":2455,"change":2228,"percent_change":279,"volume":2456,"transactions":9,"vwap":2455},"2025-08-20",139.62,136.8,136.99001,635800,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2311,"change":1775,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2311},"2025-08-19",137.77,139.8,137.53999,1.17,680900,{"date":2465,"open":1708,"high":1708,"low":2466,"close":2467,"change":2242,"percent_change":341,"volume":2468,"transactions":9,"vwap":2467},"2025-08-18",136.92,137.14,1250600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2268,"change":2474,"percent_change":2410,"volume":2475,"transactions":9,"vwap":2268},"2025-08-15",138.53999,138.89999,137.22,0.03,1285400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2459,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2459},"2025-08-14",136.64999,137.87,135.73,-0.28,-0.2,968700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-13",135.039993,138.53,134.64999,138.050003,3.29,2.44,1321900,{"date":2494,"open":2495,"high":2496,"low":1745,"close":2497,"change":879,"percent_change":94,"volume":2498,"transactions":9,"vwap":2497},"2025-08-12",133.89999,134.85001,134.75999,847000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-11",133.35001,134.029999,131.87,133.39999,0.31,0.23,779300,{"date":2509,"open":2502,"high":2502,"low":2510,"close":2511,"change":2512,"percent_change":2242,"volume":2513,"transactions":9,"vwap":2511},"2025-08-08",132.91,133.089996,-0.88,627300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1955,"percent_change":246,"volume":2520,"transactions":9,"vwap":2519},"2025-08-07",134.19,134.66,131.74001,133.97,747200,{"date":2522,"open":2523,"high":2524,"low":1888,"close":2525,"change":363,"percent_change":142,"volume":2526,"transactions":9,"vwap":2525},"2025-08-06",132.98,133.84,133.45,958000,{"date":2528,"open":2170,"high":2529,"low":1972,"close":819,"change":2530,"percent_change":51,"volume":2531,"transactions":9,"vwap":819},"2025-08-05",133.020004,1.31,1277700,{"date":2533,"open":1766,"high":2534,"low":199,"close":2535,"change":2536,"percent_change":404,"volume":2537,"transactions":9,"vwap":2535},"2025-08-04",131.56,131.25999,2.96,1241800,{"date":2539,"open":2540,"high":2541,"low":1867,"close":2542,"change":829,"percent_change":1589,"volume":2543,"transactions":9,"vwap":2542},"2025-08-01",129.14,130.050003,128.3,1655900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1113,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-31",130.45,131.99001,128.33,128.88,-2.39,2190600,{"date":2553,"open":2554,"high":2183,"low":2555,"close":2556,"change":1929,"percent_change":905,"volume":2557,"transactions":9,"vwap":2556},"2025-07-30",133.48,131.039993,132.029999,1975100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":246,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-29",132.83,133.59,132.070007,133.46001,0.29,1353700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":522,"percent_change":331,"volume":2572,"transactions":9,"vwap":2571},"2025-07-28",133.33,133.75,131.78,133.070007,1192800,{"date":2574,"open":488,"high":2575,"low":1918,"close":2576,"change":58,"percent_change":2138,"volume":2577,"transactions":9,"vwap":2576},"2025-07-25",133.78999,133.7,823100,{"date":2579,"open":2580,"high":2581,"low":499,"close":2582,"change":1153,"percent_change":579,"volume":2583,"transactions":9,"vwap":2582},"2025-07-24",134.52,134.55,133.21001,1304300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-07-23",133.88,135.2,132.64,134.67999,1.37,1.03,1596900,{"date":2594,"open":2595,"high":2554,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-22",122.35,133.31,9.42,7.6,3074000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":837,"volume":2607,"transactions":9,"vwap":2605},"2025-07-21",123.24,125.18,122.7,123.89,0.98,1570300,{"date":2609,"open":2610,"high":1787,"low":2611,"close":2612,"change":192,"percent_change":1120,"volume":2613,"transactions":9,"vwap":2612},"2025-07-18",124.11,121.74,122.91,1460600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2606,"percent_change":837,"volume":2620,"transactions":9,"vwap":2619},"2025-07-17",122.44,123.85,122.059998,123.53,945200,{"date":2622,"open":2623,"high":751,"low":2624,"close":2625,"change":147,"percent_change":1041,"volume":2626,"transactions":9,"vwap":2625},"2025-07-16",121.92,120.38,122.55,784600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1196,"percent_change":1214,"volume":2633,"transactions":9,"vwap":2632},"2025-07-15",124.47,124.8,122.19,122.23,731800,{"date":2635,"open":2636,"high":1869,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-14",124.84,123.16,124.41,-0.13,-0.1,1106900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":224,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-11",124.78,125.059998,123.22,124.54,-1.17,896100,{"date":2651,"open":2644,"high":2652,"low":2653,"close":2654,"change":1145,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-10",127.17,124.38,126.019997,0.61,1428100,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2661,"change":1929,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-09",126.61,124.57,125.25,-1.13,1101600,{"date":2665,"open":2666,"high":2035,"low":2667,"close":2668,"change":1137,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-08",125.26,124.4,126.68,0.92,998800,{"date":2672,"open":2673,"high":2674,"low":1823,"close":2675,"change":2676,"percent_change":224,"volume":2677,"transactions":9,"vwap":2675},"2025-07-07",126.78,127.72,125.53,-1.88,895600,{"date":2679,"open":2680,"high":2681,"low":2107,"close":2682,"change":1523,"percent_change":1524,"volume":2683,"transactions":9,"vwap":2682},"2025-07-03",127.3,127.96,127.41,495200,{"date":2685,"open":1788,"high":2686,"low":2687,"close":254,"change":2059,"percent_change":2060,"volume":2688,"transactions":9,"vwap":254},"2025-07-02",127.65,124.45,1040200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":617,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-07-01",121.07,126.47,120.63,125.34,3.32,1688000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-30",120.24,121.52,119.56,121.31,0.83,0.69,1174000,{"date":2707,"open":2708,"high":2693,"low":1514,"close":2709,"change":2710,"percent_change":65,"volume":2711,"transactions":9,"vwap":2709},"2025-06-27",119.66,120.48,1.42,1000800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1941,"percent_change":2192,"volume":2718,"transactions":9,"vwap":2717},"2025-06-26",119.35,120.019997,117.31,119.059998,922300,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":1997,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-25",121.22,118.76,119.15,-1.69,681100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1941,"percent_change":1942,"volume":2732,"transactions":9,"vwap":2731},"2025-06-24",121.62,121.91,120.71,121.2,740500,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1482,"volume":2740,"transactions":9,"vwap":2738},"2025-06-23",119.73,121.42,119.099998,121.29,1.52,1123000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":72,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-06-20",119.25,119.81,118.51,119.77,0.76,1665400,{"date":2750,"open":2735,"high":2715,"low":2751,"close":2752,"change":637,"percent_change":1825,"volume":2753,"transactions":9,"vwap":2752},"2025-06-18",118.67,118.87,987300,{"date":2755,"open":2756,"high":2757,"low":2737,"close":2758,"change":2648,"percent_change":1282,"volume":2759,"transactions":9,"vwap":2758},"2025-06-17",119.58,120.6,119.33,1210200,{"date":2761,"open":2762,"high":2730,"low":2763,"close":2764,"change":2765,"percent_change":2704,"volume":2766,"transactions":9,"vwap":2764},"2025-06-16",120.54,119.86,120.5,0.82,1351800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1891,"percent_change":1440,"volume":2773,"transactions":9,"vwap":2772},"2025-06-13",120.65,121.88,119.18,119.68,1231200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2648,"percent_change":204,"volume":2780,"transactions":9,"vwap":2779},"2025-06-12",122.3,122.65,120.66,122.13,1501400,{"date":2782,"open":2015,"high":2783,"low":2784,"close":758,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":758},"2025-06-11",126.23,123.099998,-3.24,-2.56,980100,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":480,"percent_change":2591,"volume":2794,"transactions":9,"vwap":2793},"2025-06-10",125.48,127.22,124.77,126.54,1063000,{"date":2796,"open":2661,"high":2797,"low":1817,"close":2661,"change":2798,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2661},"2025-06-09",125.89,-0.02,791700,{"date":2801,"open":635,"high":2802,"low":2057,"close":2803,"change":2804,"percent_change":1506,"volume":2805,"transactions":9,"vwap":2803},"2025-06-06",126.29,125.27,-0.89,664100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2640,"volume":2813,"transactions":9,"vwap":2811},"2025-06-05",126.26,126.65,125.22,126.16,-0.12,735000,{"date":2815,"open":2816,"high":2817,"low":2023,"close":2818,"change":1153,"percent_change":904,"volume":2819,"transactions":9,"vwap":2818},"2025-06-04",127.64,127.99,126.28,691300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-03",127.9,128.96001,127.019997,127.75,-0.52,-0.41,998100,{"date":2830,"open":2831,"high":1994,"low":2832,"close":1874,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":1874},"2025-06-02",125.84,124.79,1.75,1.38,1131700,{"date":2837,"open":1852,"high":1780,"low":2644,"close":2838,"change":1359,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-30",126.52,0.12,2359400,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":395,"volume":2848,"transactions":9,"vwap":2846},"2025-05-29",126.029999,126.71,124.76,126.37,0.43,1153900,{"date":2850,"open":2816,"high":2851,"low":2852,"close":744,"change":1855,"percent_change":1204,"volume":2853,"transactions":9,"vwap":744},"2025-05-28",128.39,125.81,834800,{"date":2855,"open":2856,"high":675,"low":744,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-05-27",127.53,127.27,1.06,0.84,1146100,{"date":2862,"open":2863,"high":2844,"low":2660,"close":2023,"change":1105,"percent_change":1330,"volume":2864,"transactions":9,"vwap":2023},"2025-05-23",124.94,978600,{"date":2866,"open":2792,"high":2867,"low":2792,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-22",127.54,126.89,1.8,1.44,924400,{"date":2873,"open":2874,"high":2875,"low":1860,"close":734,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":734},"2025-05-21",126.92,127.52,-2.93,-2.29,1295000,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":905,"percent_change":256,"volume":2885,"transactions":9,"vwap":2884},"2025-05-20",128.91,129.25999,127.91,128.020004,1062000,{"date":2887,"open":2888,"high":2889,"low":2888,"close":2890,"change":1975,"percent_change":384,"volume":2891,"transactions":9,"vwap":2890},"2025-05-19",127,129.37,129.089996,1132100,{"date":2893,"open":2894,"high":2895,"low":254,"close":802,"change":65,"percent_change":2896,"volume":2897,"transactions":9,"vwap":802},"2025-05-16",127.63,129.60001,0.93,2063000,{"date":2899,"open":2900,"high":1925,"low":2901,"close":2902,"change":1727,"percent_change":1243,"volume":2903,"transactions":9,"vwap":2902},"2025-05-15",124.35,124.13,127.48,1693700,{"date":2905,"open":2906,"high":2644,"low":2907,"close":2908,"change":2909,"percent_change":914,"volume":2910,"transactions":9,"vwap":2908},"2025-05-14",120.46,119.51,124.24,3.04,3003500,{"date":2912,"open":2913,"high":2777,"low":2914,"close":2731,"change":2915,"percent_change":2916,"volume":2211,"transactions":9,"vwap":2731},"2025-05-13",122.48,121.15,-0.79,-0.65,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":941,"volume":2924,"transactions":9,"vwap":2922},"2025-05-12",120.16,122.63,119.83,121.99,4.57,1219400,{"date":2926,"open":2927,"high":2928,"low":818,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-05-09",117.65,118.3,117.42,-0.16,-0.14,769700,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1315,"percent_change":1336,"volume":2939,"transactions":9,"vwap":2938},"2025-05-08",116.67,118.69,116.37,117.58,1002900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1856,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-07",117.010002,117.77,115.68,115.96,-0.91,1087500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1088,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-06",117.61,118.49,116.99,117.019997,-1.42,978200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1475,"percent_change":2321,"volume":2483,"transactions":9,"vwap":2961},"2025-05-05",119.85,120.18,118.07,118.7,{"date":2963,"open":2951,"high":2964,"low":1563,"close":2965,"change":2490,"percent_change":677,"volume":1805,"transactions":9,"vwap":2965},"2025-05-02",120.52,120.29,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":331,"volume":2973,"transactions":9,"vwap":2971},"2025-05-01",117.059998,118.26,116.15,117,-0.55,844100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1506,"percent_change":1507,"volume":2980,"transactions":9,"vwap":2979},"2025-04-30",117.68,118.089996,115.47,117.55,1265400,{"date":2982,"open":2937,"high":2983,"low":2984,"close":2969,"change":164,"percent_change":2043,"volume":2985,"transactions":9,"vwap":2969},"2025-04-29",118.52,116.28,1142600,{"date":2987,"open":2942,"high":2988,"low":2989,"close":1502,"change":363,"percent_change":2990,"volume":2991,"transactions":9,"vwap":1502},"2025-04-28",118.61,115.99,0.75,1717800,{"date":2993,"open":851,"high":845,"low":2994,"close":2995,"change":1589,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-04-25",115.42,116.64,-0.38,1171400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":2765,"volume":3005,"transactions":9,"vwap":3003},"2025-04-24",115.66,117.19,113.81,117.089996,0.95,1141400,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":65,"percent_change":490,"volume":3012,"transactions":9,"vwap":3011},"2025-04-23",115.19,118.83,115.050003,116.14,1846100,{"date":184,"open":835,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1205,"volume":3018,"transactions":9,"vwap":3016},118.56,112.47,114.95,-1.12,2671800]