[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOVT":3,"homepage-market-summary":31,"stock-historical-NOVT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NOVT","2026-10-06",{"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},"Novanta Inc. Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Novanta Inc supplies core technology solutions to medical, life science, and advanced industrial OEMs, leveraging proprietary expertise in precision medicine, precision manufacturing, robotics and automation, and advanced surgery. It has two segments: Automation Enabling Technologies and Medical Solutions. Automation Enabling Technologies, which generates the majority of revenue, provides laser beam steering and scanning solutions, laser sources, and robotic and precision motion technologies. The Medical Solutions segment provides medical-grade technologies, including medical insufflators, endoscopic pumps, and integrated operating room technologies. The company operates in the United States, Germany, and other markets, with revenue generated from the United States.","3,000","Bedford, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},149.1,151.87,153.67,148.675,150.61,-1.51,-1,417143.304953,15139,150.7433,176.375,98.27,486347.1799946932,65.1,6926,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},434066,158433942.178668,23.68,"2025-04-24",[184,185,194,204,215,226,237,248,259,270,281,292,303,314,325,336,346,357,368,378,389,400,410,421,432,443,454,464,473,484,494,504,514,525,535,546,557,568,579,587,598,608,619,629,640,651,661,672,683,693,703,713,722,732,741,752,762,771,778,785,794,803,811,820,828,836,845,854,862,871,879,888,897,906,915,924,932,941,948,956,965,974,982,991,999,1008,1017,1026,1034,1042,1050,1058,1067,1075,1084,1092,1101,1108,1115,1122,1130,1139,1146,1155,1164,1173,1182,1191,1200,1209,1217,1226,1234,1242,1251,1257,1266,1274,1283,1292,1301,1310,1315,1324,1333,1341,1349,1358,1366,1374,1381,1390,1398,1404,1413,1422,1431,1439,1447,1456,1462,1471,1480,1487,1495,1503,1512,1521,1529,1537,1546,1553,1562,1571,1579,1588,1596,1604,1611,1620,1627,1633,1642,1649,1656,1664,1673,1681,1690,1698,1705,1713,1721,1728,1736,1744,1753,1759,1766,1775,1782,1790,1797,1803,1810,1817,1826,1834,1841,1849,1857,1864,1871,1879,1886,1893,1899,1906,1914,1921,1926,1934,1942,1949,1957,1965,1973,1980,1987,1995,2001,2008,2015,2023,2030,2037,2046,2055,2063,2072,2079,2086,2095,2104,2113,2120,2128,2136,2142,2151,2158,2166,2175,2183,2192,2199,2208,2215,2222,2229,2238,2246,2254,2262,2270,2279,2287,2295,2303,2309,2318,2326,2335,2341,2350,2357,2365,2373,2379,2387,2394,2401,2408,2417,2424,2432,2439,2447,2454,2461,2469,2476,2483,2491,2497,2504,2510,2516,2524,2532,2539,2546,2555,2561,2567,2573,2581,2590,2597,2605,2611,2618,2626,2634,2642,2650,2658,2665,2672,2681,2689,2696,2704,2710,2717,2723,2730,2737,2745,2750,2757,2765,2773,2780,2785,2790,2796,2802,2810,2817,2825,2831,2838,2846,2854,2860,2866,2873,2881,2886,2894,2900,2909,2915,2921,2926,2935,2942,2949,2955,2962,2969,2978,2984,2990,2998,3005,3012,3019,3027,3032,3036,3042,3050,3055,3062,3068,3076,3080,3087,3095,3102,3108,3117,3122],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":123,"volume":191,"transactions":192,"vwap":193},"2026-10-05",149.07,151.63,145.82,1.34,335485.930367,13031,149.9993,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",146.51,151.73,149.27,5.69,3.96,367610.039388,12897,149.6012,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",142.3,145.25,140,143.58,1.39,0.98,246763.648259,10538,143.6209,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",141.78,143.85,140.615,142.19,0.97,0.69,440818.113438,9517,142.0498,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",143.5,144.86,140.61,141.22,-0.86,-0.61,190191.514375,8673,141.417,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",142.4,143.335,140.27,142.08,-1.85,-1.29,298965.070989,12675,141.8477,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",142.28,145.24,140.57,143.93,2.4,1.7,287882.832604,10487,143.7296,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",143.75,143.79,139.77,141.53,-2.9,-2.01,250422.589711,9725,141.4207,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",143.42,146,141.09,144.43,0.26,0.18,370784.667794,12860,144.3177,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",136.91,144.41,135.08,144.17,9.86,7.34,776794.657843,14529,142.5352,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",134.05,135.52,132,134.31,1.17,0.88,321561.595222,12526,134.3852,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",134.35,134.765,130.67,133.14,-0.41,-0.31,808462.597575,11097,133.0182,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",136.68,137.91,133.457,133.55,0.75,0.56,406235.964867,13923,135.187,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",138.54,139.33,130.84,132.8,-5.43,-3.93,473174.48412,16133,134.1024,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",141.4,137.81,138.23,-1.82,-1.3,397928.368805,14300,138.7375,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",142.63,142.8,139.11,140.05,-6.51,-4.44,336658.186295,13570,140.7555,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",146.41,149,146.075,146.56,2.65,1.84,257245.145294,10455,146.9698,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":243,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",143.72,146.125,142.476,143.91,-1.27,183323.259488,9686,144.2161,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",148.02,150.88,145.55,145.76,-3.55,-2.38,291244.877471,10854,146.7331,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",148.36,153.155,147.98,149.31,0.95,0.64,304981.131202,11818,150.6387,{"date":401,"open":402,"high":403,"low":404,"close":391,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",147.23,149.88,147.095,1.12,0.76,218127.400528,9068,148.4376,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",144.74,147.71,142.145,147.24,2.72,1.88,270073.443219,10098,146.2576,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",144.98,147.13,142.68,144.52,0.85,0.59,254693.808329,8619,144.5439,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",144.19,145.23,141.57,143.67,-2.55,-1.74,363600.455875,13509,143.4494,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",142.2,146.77,141.54,146.22,4.02,2.83,385893.781641,10489,145.3616,{"date":455,"open":456,"high":457,"low":458,"close":445,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",145.78,146.31,140.97,-2.45,-1.69,265466.059662,10309,143.3176,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":222,"percent_change":47,"volume":470,"transactions":471,"vwap":472},"2026-08-27",144.56,147.31,142.96,144.65,278138.565905,9255,144.1047,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",139.65,145.72,139.22,143.96,4.31,3.09,311530.775189,11023,143.8577,{"date":485,"open":486,"high":487,"low":488,"close":475,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",141.88,142.53,139.16,0.17,0.12,307912.141977,10699,140.3434,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",143.86,138.435,139.48,-5.76,-3.97,438450.957974,12899,140.1104,{"date":505,"open":506,"high":507,"low":508,"close":251,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",146.85,150.01,143.855,-0.28,-0.19,332425.005981,10861,145.7011,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",143.55,148.18,143.43,145.52,-0.42,-0.29,438221.949203,14173,146.2426,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",159.71,145.77,145.94,-11.17,-7.11,455870.111663,15820,149.3353,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",165.8,166.65,156.63,157.11,-11.64,-6.9,261864.955963,10030,159.0315,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",165.2,168.905,162.85,168.75,2.17,1.3,324504.62128,12268,167.0763,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",166.5,169.31,165.58,166.58,-0.67,-0.4,198225.585563,9324,166.8372,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",167.04,169.445,166.625,167.25,0.21,0.13,483792.085848,11134,167.8257,{"date":580,"open":581,"high":582,"low":583,"close":570,"change":563,"percent_change":564,"volume":584,"transactions":585,"vwap":586},"2026-08-12",170,170.93,165.185,279423.485622,11052,167.7359,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",165.74,169.5503,165.08,167.71,3.85,2.35,258817.098734,9734,166.7856,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":21,"volume":605,"transactions":606,"vwap":607},"2026-08-10",166.63,169.2409,162.74,163.86,-2.51,349554.965423,13060,164.2938,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",166.02,170.39,164.03,166.37,3.05,1.87,448089.617524,15530,167.813,{"date":620,"open":621,"high":26,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",169.5,161.17,163.32,10.2,6.66,1280751.982366,30752,169.3276,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",155.98,160.3,152.44,153.12,-6.37,-3.99,547091.497375,16113,155.5752,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",151.65,159.8599,150.845,159.49,11.15,7.52,634903.602792,17583,158.16,{"date":652,"open":653,"high":198,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",144.42,142.894,148.34,5.79,4.06,382149.832271,13484,147.9489,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",141.83,145.39,140.01,142.55,3.64,2.62,362830.455155,13234,143.0757,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",140.95,143.23,137.425,138.91,1.14,0.83,479586.203342,12482,139.3455,{"date":684,"open":685,"high":436,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",139.8,135.895,137.77,-3.85,-2.72,482234.195291,11078,137.7266,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":39,"volume":700,"transactions":701,"vwap":702},"2026-07-28",139.28,142.61,137.29,141.62,0.82,497592.948559,11796,139.8033,{"date":704,"open":705,"high":706,"low":695,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",143.64,145.245,140.8,-0.74,-0.52,290686.961947,10326,140.8015,{"date":714,"open":715,"high":426,"low":716,"close":447,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",143.01,139.43,-1.72,-1.2,357879.00362,10909,142.155,{"date":723,"open":724,"high":725,"low":665,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",142.16,145.895,143.26,-1.99,-1.37,287509.968828,8750,143.1368,{"date":733,"open":734,"high":735,"low":736,"close":207,"change":737,"percent_change":309,"volume":738,"transactions":739,"vwap":740},"2026-07-22",144.96,149.65,144.165,-0.6,401543.625457,11921,146.3195,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",145.84,149.15,143.185,145.85,2.3,1.6,352630.086601,11942,146.44,{"date":753,"open":754,"high":755,"low":756,"close":516,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",148.97,150.335,143.2,-5.16,-3.47,408796.961901,10637,145.6977,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-17",144.81,150,144.039993,148.71001,-0.96,-0.64,344000,{"date":772,"open":516,"high":773,"low":774,"close":775,"change":450,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-16",149.99001,142.78999,149.67,1.93,497300,{"date":779,"open":780,"high":781,"low":696,"close":782,"change":90,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-15",149.17,150.28999,146.84,0.15,324500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",151.86,157.48,146.2,146.62,-3.16,-2.11,488000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",154.39,155.17999,149.75,149.78,-6.87,-4.39,364300,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",151.62,158.19,156.64999,4.99,3.29,492500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",151.13,156.78,151,151.66,3.07,2.07,675500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":89,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-08",143.77,149.81,143.039993,148.59,0.5,446000,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",163,144.059998,147.85001,-17.04,-10.33,931200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",162.96001,166.75,161.84,164.89,3.17,1.96,472300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",163.42999,165.55,158.42,161.72,-1.98,-1.21,846800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":123,"volume":861,"transactions":9,"vwap":859},"2026-07-01",160.84,166.71001,158.22,163.7,1.46,734900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",157.86,163.78999,156.53999,162.24001,4.49,2.85,450500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":575,"volume":878,"transactions":9,"vwap":876},"2026-06-29",156.82001,160.080002,154.44,157.75,0.2,538000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",158.98,160.59,153.61,157.55,-2.88,-1.8,1383000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",155.59,160.99001,153.95,160.42999,8.43,5.55,623700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",152.50999,156.60001,151.35001,152,0.66,0.44,583800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",150.2,153.28,148.98,151.34,-4.32,-2.78,422900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-22",156.059998,157.98,154.52,155.66,0.36,0.23,536900,{"date":925,"open":926,"high":788,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",153.72,152.75999,155.3,3.87,2.56,683600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",155.91,158.38,149.48,151.42999,-3.7,-2.39,562100,{"date":942,"open":864,"high":943,"low":944,"close":945,"change":946,"percent_change":768,"volume":947,"transactions":9,"vwap":945},"2026-06-16",162.13,154.81,155.13,-1.5,548800,{"date":949,"open":950,"high":951,"low":952,"close":539,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":539},"2026-06-15",166.10001,167,156.28,-3.9,-2.43,607700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",164.69,166.39,156.24001,160.53,-1.88,-1.16,519600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",157.36,164,156.0099945,162.41,7.83,5.07,421700,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",160.39999,153.53,154.58,-6.07,-3.78,603900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",151.33,166.080002,150.10001,160.64999,-3.69,-2.25,912100,{"date":992,"open":993,"high":994,"low":540,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",158.64999,164.78999,164.34,8.05,5.15,339200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",164.059998,164.37,154.17999,156.28999,-8.81,-5.34,755900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",166.67999,171.42,163.2,165.10001,-1.84,-1.1,369900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",168.35001,171.7,165.98,166.94,-1.65,-0.98,466000,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",164.61,171.85001,168.59,5.13,3.14,657100,{"date":1035,"open":881,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",164.33,155.28999,163.46001,4.13,2.59,408400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-29",160.31,161.42999,155.81,159.33,0,794700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1047,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1047},"2026-05-28",160.2,160.25999,153.92999,-2.18,-1.35,371800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",164.83,164.95,157.97,161.50999,-1.78,-1.09,377200,{"date":1068,"open":1069,"high":848,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",162.10001,160.5,163.28999,3.59,2.25,402900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",155.36,160.089996,154.2,159.7,4.82,3.11,283900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":679,"volume":1091,"transactions":9,"vwap":1089},"2026-05-21",152.31,155.49001,149.57001,154.88,1.28,254400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",148.77,154.16,145.13,153.60001,6.04,4.09,373600,{"date":1102,"open":360,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":459,"volume":1107,"transactions":9,"vwap":1105},"2026-05-19",149.45,144.13,147.56,-3.71,504900,{"date":1109,"open":1110,"high":1004,"low":1111,"close":1112,"change":717,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-18",154.66,150.64,151.27,-1.12,481000,{"date":1116,"open":1117,"high":1118,"low":188,"close":1119,"change":689,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-15",152.64,155.25999,152.99001,-1.75,396900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":489,"volume":1129,"transactions":9,"vwap":1127},"2026-05-14",158.75999,160,150.27,155.71001,0.27,694300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",161.61,165.56,153.10001,155.44,-3.75,-2.36,743000,{"date":1140,"open":765,"high":830,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",145.059998,159.19,19.21,13.72,1480200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",139.53999,140.14,137.36,139.98,1.67,1.21,612700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-08",136.77,139.38,134.92,138.31,2.03,1.49,466500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",140.74001,143,135.27,136.28,-2.62,-1.89,403500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",133.82001,139.39999,132.91,138.89999,6.61,5,467000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-05",126.89,133.28999,124.84,132.28999,6.21,4.93,470800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-04",127.2,127.92,122.59,126.080002,-1.79,-1.4,349100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-01",129.53,130.87,125.47,127.87,-1.66,-1.28,666600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1202,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1202},"2026-04-30",122.15,130.46001,121.31,8.64,7.15,438800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",128.039993,129.28999,120.47,120.89,-8.09,-6.27,417800,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-28",131.78,127.53,128.98,-3.8,-2.86,352500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1024,"volume":1241,"transactions":9,"vwap":1239},"2026-04-27",133.86,137.13,131.029999,132.78,-1.32,401900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-24",133.020004,136,130.85001,134.10001,1.08,0.81,380500,{"date":1252,"open":1253,"high":1237,"low":1254,"close":1244,"change":113,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1244},"2026-04-23",133.33,131.8,-0.13,321500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",133.49001,135.46001,131.13,133.19,0.79,0.6,345200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":490,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-21",132.48,137.48,131.95,132.39999,0.09,305500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-20",128.55,132.33,126.11,132.28,3.43,2.66,334400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-17",127.35,132.42999,126.85,128.85001,2.95,2.34,334200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-16",126.2,127.74,123.61,125.9,-0.55,-0.43,264400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-15",128.3,128.50999,125.81,126.45,-2.4,-1.86,228700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1288,"change":922,"percent_change":277,"volume":1309,"transactions":9,"vwap":1288},"2026-04-14",128.92,129.83,127.42,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-13",125.14,128.88,123.54,128.62,3.39,2.71,303200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-10",124.13,125.75,123.13,125.23,1.81,1.47,213600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":211,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-09",121.56,124.24,120.82,123.42,0.8,341800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1188,"volume":1348,"transactions":9,"vwap":1346},"2026-04-08",122.74,126.12,120.93,122.44,7.16,489600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-07",116.3,117.5,113.15,115.28,-1.63,-1.39,345500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1255,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-06",116.42,118.32,116.31,116.91,-0.11,231300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1113,"volume":1373,"transactions":9,"vwap":1371},"2026-04-02",115,120.96,113.45,117.040001,-1.33,280500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":276,"percent_change":90,"volume":1380,"transactions":9,"vwap":1379},"2026-04-01",119.64,121.37,117.47,118.37,279700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",115.43,119.33,113.16,118.11,5.02,4.44,473100,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-30",117.7,112.51,113.089996,-0.06,-0.05,388700,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1353,"change":1006,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1353},"2026-03-27",117.28,112.75,-4.51,262400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-26",116.36,119.099998,115.56,118.49,0.84,0.71,325400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",121.17,122.99,116.92,117.65,-1.81,-1.52,345100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",115.76,120.71,114.78,119.46,2.11,1.8,283300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":817,"volume":1438,"transactions":9,"vwap":1436},"2026-03-23",118,120.11,115.52,117.35,3.5,287200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":636,"volume":1446,"transactions":9,"vwap":1444},"2026-03-20",117.67,118.5,111.93,113.85,-4.73,536800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-19",117.81,120.010002,115.34,118.58,-0.75,-0.63,415400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1384,"change":460,"percent_change":1198,"volume":1461,"transactions":9,"vwap":1384},"2026-03-18",119.61,121.45,116.85,569400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-17",119.07,123.48,119.059998,121.019997,3.01,2.55,410600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",117.79,119.38,114.42,118.010002,1.25,1.07,373200,{"date":1481,"open":1482,"high":1483,"low":1368,"close":1484,"change":913,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-13",121.059998,122.16,116.76,-2.33,429900,{"date":1488,"open":1489,"high":1490,"low":1476,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-12",123.95,127.11,119.54,-6.77,-5.36,363900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":842,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-11",122.099998,126.44,116.9,126.31,2.57,388200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-10",126.43,128.10001,122.58,123.14,-4.12,-3.24,550800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-09",128.69,128.81,121.51,127.26,-3.96,-3.02,471900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":332,"volume":1528,"transactions":9,"vwap":1526},"2026-03-06",132.31,135,130.059998,131.22,-5.37,598600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":885,"volume":1536,"transactions":9,"vwap":1534},"2026-03-05",138.53,142.089996,133.89999,136.59,-4.05,902300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-04",140.050003,140.87,137.39999,140.64,2.46,1.78,512000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":438,"percent_change":1419,"volume":1552,"transactions":9,"vwap":1551},"2026-03-03",135.36,139.21001,133.96001,138.17999,335000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-02",131.92,141.14999,130.7,140.73,6.3,4.69,494000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-27",134.39999,134.58,130.88,134.42999,-2.21,-1.62,375100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1501,"volume":1578,"transactions":9,"vwap":1576},"2026-02-26",134.92999,136.71001,131.34,136.64,3.42,334100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-25",139.28999,139.35001,130,133.22,-4.22,-3.07,400000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":758,"volume":1595,"transactions":9,"vwap":1593},"2026-02-24",148.67999,149.95,136.27,137.44,-4.94,529300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":459,"volume":1603,"transactions":9,"vwap":1601},"2026-02-23",144.53,148,141.66,142.38,-3.58,625400,{"date":1605,"open":434,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1411,"volume":1610,"transactions":9,"vwap":1608},"2026-02-20",146.98,140.089996,145.96001,1.03,309500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-19",144.58,145.41,142.12,144.92999,-0.7,-0.48,227300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":276,"percent_change":277,"volume":1626,"transactions":9,"vwap":1625},"2026-02-18",145.11,148.25,142.64999,145.63,385500,{"date":1628,"open":273,"high":402,"low":1629,"close":1630,"change":1631,"percent_change":1617,"volume":1632,"transactions":9,"vwap":1630},"2026-02-17",142.39,145.37,-1.02,372200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-13",139.42999,146.95,138.59,146.39,7.1,5.1,390000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1581,"change":1647,"percent_change":1197,"volume":1648,"transactions":9,"vwap":1581},"2026-02-12",144.16,148.88,137.58,-2.54,389100,{"date":1650,"open":1651,"high":1623,"low":1652,"close":663,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":663},"2026-02-11",147.48,141.2,-3.22,-2.22,415500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":123,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-10",145,148.44,143.50999,145.050003,0.62,296800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-09",140.96001,144.91,139.029999,144.14999,2.68,1.89,482300,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-06",135.8,141.69,141.47,8.12,6.09,491200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-05",135.35001,136.48,132.50999,133.35001,-3.38,-2.47,320900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1396,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-02-04",138.39999,143.020004,135.17,136.73,-0.04,414400,{"date":1699,"open":1524,"high":1700,"low":1701,"close":1702,"change":1543,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-02-03",139,133.16,136.78,1.83,348600,{"date":1706,"open":1550,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-02",137.66,133.5,134.32001,-0.22,-0.16,374400,{"date":1714,"open":1158,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-30",141,133.32001,134.53999,-5.88,-4.19,344900,{"date":1722,"open":1723,"high":1724,"low":687,"close":1725,"change":1726,"percent_change":1609,"volume":1727,"transactions":9,"vwap":1725},"2026-01-29",138.99001,141.81,140.42,1.43,459800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1723,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1723},"2026-01-28",139.67999,140.28999,136.13,0.11,0.08,414100,{"date":1737,"open":1738,"high":1739,"low":1694,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-27",137.85001,139.3,138.88,1.36,0.99,418100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-26",137.89,141.75,135.0099945,137.52,-0.37,-0.27,546600,{"date":1754,"open":1160,"high":1755,"low":1756,"close":1746,"change":520,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1746},"2026-01-23",140.3,134.029999,-0.3,382400,{"date":1760,"open":1761,"high":1762,"low":317,"close":1160,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1160},"2026-01-22",142.66,143.48,-2.44,-1.73,595500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-21",132.75,141.45,132.27,140.75,9.65,7.36,694100,{"date":1776,"open":1777,"high":1778,"low":1583,"close":1779,"change":758,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-20",130.64999,134.77,131.10001,-2.58,361000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":210,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-16",133.63,135.94,132.53999,134.57001,1.04,389800,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":364,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-15",132.45,136.74001,133.17999,1.4,376300,{"date":1798,"open":1799,"high":1523,"low":1800,"close":1575,"change":1255,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1575},"2026-01-14",131.48,128.2,-0.1,367500,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":96,"volume":1809,"transactions":9,"vwap":1807},"2026-01-13",128.83,132.99001,131.47,2.51,286400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":851,"percent_change":21,"volume":1816,"transactions":9,"vwap":1815},"2026-01-12",130.55,132.84,128.92999,128.96001,845300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-09",128.7,132.58,128.029999,130.94,2.24,1.74,396300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1819,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1819},"2026-01-08",122.51,130.23,122.21,4.42,3.56,710200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":309,"percent_change":1840,"volume":1697,"transactions":9,"vwap":1839},"2026-01-07",124.44,125.74,121.62,124.28,-0.33,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":931,"transactions":9,"vwap":1846},"2026-01-06",111.010002,124.93,110.2,124.69,13.17,11.81,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":82,"volume":1856,"transactions":9,"vwap":1854},"2026-01-05",111.14,114.41,110.23,111.52,0.38,577200,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1851,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1851},"2026-01-02",119.89,110.25,-7.85,-6.6,662700,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":962,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-31",120.57,118.21,118.99,-1.56,682700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1764,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-30",122,122.84,120.080002,120.87,-1.41,449300,{"date":1880,"open":1881,"high":1882,"low":1415,"close":1883,"change":1884,"percent_change":1801,"volume":1885,"transactions":9,"vwap":1883},"2025-12-29",122.72,124.98,122.6,-0.12,459300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1881,"change":1272,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1881},"2025-12-26",122.63,123.080002,122.089996,0.07,172000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1888,"change":1128,"percent_change":90,"volume":1898,"transactions":9,"vwap":1888},"2025-12-24",121.63,123.41,120,173300,{"date":1900,"open":1901,"high":1195,"low":1474,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-23",119.85,122.36,2.12,1.76,367200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":320,"volume":1913,"transactions":9,"vwap":1911},"2025-12-22",120.16,121.76,118.42,120.24,0.89,401700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":341,"percent_change":946,"volume":1920,"transactions":9,"vwap":1919},"2025-12-19",121.69,122.5,119.12,119.35,761300,{"date":1922,"open":1335,"high":1923,"low":1924,"close":1415,"change":1741,"percent_change":678,"volume":1925,"transactions":9,"vwap":1415},"2025-12-18",122.67,119.36,576600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1207,"volume":1933,"transactions":9,"vwap":1931},"2025-12-17",120.74,123.86,119.55,119.81,-1.55,795400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":96,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-16",119.22,121.54,118.41,121.36,1.63,629800,{"date":1943,"open":1944,"high":1945,"low":1352,"close":1946,"change":138,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-15",119.67,119.87,119.41,0.39,373800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":374,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-12",120.07,120.76,117.93,118.95,-1.06,375600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":574,"volume":1964,"transactions":9,"vwap":1962},"2025-12-11",120.019997,121.95,118.67,120.22,0.25,292800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1655,"transactions":9,"vwap":1970},"2025-12-10",117,120.49,116.61,119.97,3.31,2.84,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":118,"percent_change":1788,"volume":1979,"transactions":9,"vwap":1978},"2025-12-09",115.45,119.23,114.98,116.66,364600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1618,"percent_change":309,"volume":1986,"transactions":9,"vwap":1985},"2025-12-08",116.89,117.64,114.19,115.46,350900,{"date":1988,"open":1989,"high":1990,"low":1368,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-05",117.029999,118.71,115.94,-1.48,-1.26,255700,{"date":1996,"open":1977,"high":1997,"low":1998,"close":1997,"change":1032,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-04",117.42,114.47,2.75,347000,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1904,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-03",111.82,115.82,114.28,1.56,636100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1788,"percent_change":2014,"volume":1979,"transactions":9,"vwap":2013},"2025-12-02",112.46,113.79,110.46,112.52,0.93,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1055,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-01",111.15,113.23,110.87,111.48,-1.92,466200,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":1411,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-28",112.55,114.16,113.66,0.63,152300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":143,"percent_change":395,"volume":2036,"transactions":9,"vwap":2035},"2025-11-26",111.35,113.6,111.16,112.95,410100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-25",108.78,112.9,108.6,111.89,3.15,2.9,461600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-24",106.57,109.48,104.75,108.74,2.23,2.09,552200,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-21",99.42,107.69,106.51,7.29,7.35,746900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-20",103.33,103.81,98.42,99.22,-1.43,-1.42,619000,{"date":2073,"open":2074,"high":2075,"low":27,"close":2076,"change":2077,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-11-19",99.48,101.33,100.65,1.1,437400,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1510,"volume":2085,"transactions":9,"vwap":2083},"2025-11-18",102.69,98.98,99.55,-3.33,631600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-17",103.21,105.21,101.78,102.88,-0.91,-0.88,661700,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-14",106.61,108.23,102.089996,103.79,-4.97,-4.57,885900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-13",108.86,111.54,107.61,108.76,-1.64,-1.49,1006600,{"date":2114,"open":2115,"high":1394,"low":2116,"close":2117,"change":667,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-11-12",107.54,105.87,110.4,3.41,1920300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":363,"volume":2127,"transactions":9,"vwap":2125},"2025-11-11",103.94,106.9,101.53,106.76,2.76,1064400,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-10",107,102.87,104,-1.45,-1.38,1198800,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1419,"percent_change":460,"volume":2141,"transactions":9,"vwap":2140},"2025-11-07",106.29,101.44,105.45,3885200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-06",123.76,125,106.4,107.26,-25.22,-19.04,2773000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1268,"change":2043,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1268},"2025-11-05",129.44,133.60001,128.059998,2.44,445800,{"date":2159,"open":2160,"high":2161,"low":2145,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-04",130.39,135.71001,129.33,-6.53,-4.81,695300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-03",127.16,137.35001,126.39,135.86,8.85,6.97,909100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1726,"volume":2182,"transactions":9,"vwap":2180},"2025-10-31",125.040001,127.24,124.14,127.010002,1.79,311600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-30",127.5,130.28,124.95,125.22,-3.39,-2.64,300400,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2014,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-29",127.3,131.25999,128.61,0.73,390700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-28",131.28999,131.33,126,127.68,-3.61,-2.75,495300,{"date":2209,"open":1805,"high":2210,"low":2211,"close":2201,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2201},"2025-10-27",131.67,127.32,2.64,2.05,831900,{"date":2216,"open":1897,"high":2217,"low":1897,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-24",130.97,128.64999,9.83,8.27,1064600,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":1290,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-23",116.6,121,118.82,2.01,471500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-22",113.81,119.8,112.85,116.48,3.48,3.08,575600,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-21",108.59,113.14,113,4.57,4.21,295900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":416,"volume":2253,"transactions":9,"vwap":2251},"2025-10-20",106.63,108.85,105.89,108.43,2.87,137000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1024,"volume":2261,"transactions":9,"vwap":2259},"2025-10-17",106.81,108.28,104.7,105.56,-1.05,297200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2097,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2097},"2025-10-16",106.050003,107.050003,105.29,0.91,0.86,254600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-15",106.24,106.97,105.25,105.7,0.35,0.33,331700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2052,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-14",100.72,106.35,99.96,105.35,2.16,219600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-13",102.16,103.14,100.41,103.12,3.16,273800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2283,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2283},"2025-10-10",105.5,107.010002,99.84,-5.46,-5.18,427900,{"date":2304,"open":2081,"high":2305,"low":2306,"close":2307,"change":416,"percent_change":363,"volume":2308,"transactions":9,"vwap":2307},"2025-10-09",105.66,101.83,105.42,377900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-08",100.97,104.010002,100.83,102.7,1.73,1.71,539700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2311,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2311},"2025-10-07",105.12,105.3,100.74,-3.35,-3.21,281700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-10-06",104.88,105.81,102.48,104.32,-0.21,-0.2,465400,{"date":2336,"open":2066,"high":2337,"low":2066,"close":2338,"change":1090,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-03",106.25,104.53,1.24,377000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-10-02",100.92,103.51,100.66,103.25,2.43,2.41,385000,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-10-01",99.41,101.34,100.82,0.67,320400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-30",99.83,100.33,98.96,100.15,0.1,488400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1024,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-29",101.8,102.23,99.94,100.050003,-0.97,391500,{"date":2374,"open":2314,"high":2375,"low":2376,"close":2377,"change":439,"percent_change":460,"volume":2378,"transactions":9,"vwap":2377},"2025-09-26",102.8,100.42,101.029999,528500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":954,"volume":2386,"transactions":9,"vwap":2384},"2025-09-25",103.56,105.24,102.059998,102.77,-2.56,815200,{"date":2388,"open":2389,"high":2012,"low":2382,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-24",109.92,105.33,-4.95,-4.49,385300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":265,"percent_change":2385,"volume":2400,"transactions":9,"vwap":2399},"2025-09-23",113.48,114.64,109.99,110.28,312000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":21,"percent_change":1240,"volume":2407,"transactions":9,"vwap":2406},"2025-09-22",114.099998,115.12,112.87,113.18,267200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-19",117.22,117.66,114.22,114.69,-2.53,-2.16,663700,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2410,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2410},"2025-09-18",120.32,113.43,4.25,3.76,420900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":244,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-17",114.68,116.72,111.69,112.97,-1.13,381600,{"date":2433,"open":2434,"high":2435,"low":2406,"close":2436,"change":47,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-16",113.87,114.82,114.26,0.42,223600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1453,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-15",114.93,115.99,113.56,113.78,-0.65,361100,{"date":2448,"open":2449,"high":2411,"low":2412,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-12",117.38,114.53,-3.44,-2.92,199500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1468,"percent_change":668,"volume":2460,"transactions":9,"vwap":2459},"2025-09-11",115.53,118.3,115.089996,117.97,232600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2332,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-10",114.89,115.96,113.34,114.96,-0.18,201600,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":564,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-09-09",115.57,114.21,115.17,-0.35,223900,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2471,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2471},"2025-09-08",116.18,113.029999,-0.53,-0.46,298800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":320,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-09-05",116.41,118.13,115.27,116.099998,0.65,247300,{"date":2492,"open":2233,"high":2493,"low":2494,"close":2493,"change":2126,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-09-04",115.35,111.73,2.45,264600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":826,"percent_change":61,"volume":2503,"transactions":9,"vwap":2502},"2025-09-03",111.7,112.67,109.54,112.59,369100,{"date":2505,"open":2506,"high":2507,"low":154,"close":2508,"change":912,"percent_change":1106,"volume":2509,"transactions":9,"vwap":2508},"2025-09-02",114.94,116.4,112.089996,348700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2485,"change":1206,"percent_change":1877,"volume":2515,"transactions":9,"vwap":2485},"2025-08-29",118.059998,118.44,115.49,398900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":904,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-28",118.52,119.15,116.99,118.07,0.37,376800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":521,"volume":2531,"transactions":9,"vwap":2529},"2025-08-27",117.11,118.040001,116.35,117.63,-0.34,581200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2459,"change":2537,"percent_change":769,"volume":2538,"transactions":9,"vwap":2459},"2025-08-26",119.16,119.88,117.15,-0.76,611800,{"date":2540,"open":2541,"high":1828,"low":1442,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-25",121.91,118.73,-4.24,-3.45,319600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-22",116.78,123.22,116.54,122.97,7.39,6.39,326600,{"date":2556,"open":2026,"high":2557,"low":1444,"close":2558,"change":2559,"percent_change":2522,"volume":2560,"transactions":9,"vwap":2558},"2025-08-21",116.24,115.58,0.43,286600,{"date":2562,"open":1491,"high":2563,"low":2466,"close":2564,"change":2565,"percent_change":1719,"volume":2566,"transactions":9,"vwap":2564},"2025-08-20",119.63,115.15,-5.03,271200,{"date":2568,"open":1952,"high":2569,"low":2570,"close":2571,"change":1396,"percent_change":1696,"volume":2572,"transactions":9,"vwap":2571},"2025-08-19",122.17,119.27,120.18,308200,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-18",115.62,120.61,120.23,5.26,4.58,474900,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-15",118.62,119.28,114.88,114.97,-3.2,-2.71,572500,{"date":2591,"open":2592,"high":2593,"low":1386,"close":2594,"change":2595,"percent_change":1527,"volume":2596,"transactions":9,"vwap":2594},"2025-08-14",123.11,123.71,118.17,-6.7,442800,{"date":2598,"open":2599,"high":2600,"low":1345,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-13",122.4,125.89,124.87,3.68,3.04,779200,{"date":2606,"open":1475,"high":2607,"low":2434,"close":2608,"change":996,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-12",121.28,121.19,7.12,378400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2241,"change":2414,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2241},"2025-08-11",115.51,115.93,112.44,-2.19,452800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2316,"volume":2625,"transactions":9,"vwap":2623},"2025-08-08",114.15,116.040001,113.55,115.67,1.94,448200,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-08-07",115.16,115.6,112.2,113.73,-0.01,379000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":460,"volume":2641,"transactions":9,"vwap":2639},"2025-08-06",115.21,117.059998,113.38,113.74,-1.96,584200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2595,"volume":2649,"transactions":9,"vwap":2647},"2025-08-05",116.84,123.32,113.72,115.7,-8.31,1028500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":1796,"transactions":9,"vwap":2655},"2025-08-04",121.18,124.19,119.86,124.010002,3.91,3.26,{"date":2659,"open":1928,"high":2660,"low":2661,"close":2662,"change":2452,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-01",121.74,117.58,120.099998,-2.37,334500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1710,"percent_change":2467,"volume":2671,"transactions":9,"vwap":2670},"2025-07-31",123.23,124.92,122.24,123.019997,233300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-30",124.67,124.88,121.79,123.24,-0.58,-0.47,322600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2445,"volume":2688,"transactions":9,"vwap":2686},"2025-07-29",125.49,126.3,123.12,123.82,-0.81,198100,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":1780,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-28",127.91,124.55,124.63,-2.03,282000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1940,"volume":2703,"transactions":9,"vwap":2701},"2025-07-25",126.07,127.44,124.79,127.21,2.04,170100,{"date":2705,"open":1278,"high":1278,"low":2706,"close":2707,"change":2708,"percent_change":1955,"volume":2709,"transactions":9,"vwap":2707},"2025-07-24",123.85,125.17,-1.34,186200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2348,"percent_change":2624,"volume":2716,"transactions":9,"vwap":2715},"2025-07-23",125.11,127.15,124.29,126.51,193200,{"date":2718,"open":1416,"high":1329,"low":2719,"close":2720,"change":2721,"percent_change":298,"volume":2722,"transactions":9,"vwap":2720},"2025-07-22",122.14,124.099998,1.44,245200,{"date":2724,"open":1328,"high":2725,"low":2726,"close":2727,"change":1757,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-21",125.78,122.33,122.66,-0.24,227000,{"date":2731,"open":1517,"high":1517,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-18",122.050003,122.96,-3.1,-2.46,352800,{"date":2738,"open":2739,"high":1515,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-17",125.55,124.91,126.059998,0.96,0.77,228500,{"date":2746,"open":2683,"high":2600,"low":2551,"close":2747,"change":1855,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-16",125.099998,0.3,273200,{"date":2751,"open":1506,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":946,"volume":2756,"transactions":9,"vwap":2754},"2025-07-15",129.25,123.9,124.72,-1.9,214100,{"date":2758,"open":329,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-14",131.25,125.99,126.62,-5.02,-3.81,303800,{"date":2766,"open":1279,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-07-11",132.87,131.2,131.64,-2.13,-1.59,186000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1153,"percent_change":2267,"volume":2779,"transactions":9,"vwap":2778},"2025-07-10",132.47,135.089996,130.53999,133.77,180000,{"date":2781,"open":2782,"high":1794,"low":2783,"close":2784,"change":1788,"percent_change":1263,"volume":2438,"transactions":9,"vwap":2784},"2025-07-09",132.10001,130.25,132.56,{"date":2786,"open":2787,"high":1555,"low":2752,"close":2788,"change":416,"percent_change":1428,"volume":2789,"transactions":9,"vwap":2788},"2025-07-08",129.67,131.52,277600,{"date":2791,"open":2792,"high":1787,"low":1219,"close":2793,"change":2794,"percent_change":2795,"volume":1250,"transactions":9,"vwap":2793},"2025-07-07",132.070007,128.8,-4.53,-3.4,{"date":2797,"open":2798,"high":2799,"low":2800,"close":1253,"change":47,"percent_change":921,"volume":2801,"transactions":9,"vwap":1253},"2025-07-03",134.69,135.25999,132.92999,225500,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1161,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-07-02",130.63,133.070007,130.39999,132.85001,1.55,251100,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1671,"percent_change":1331,"volume":2816,"transactions":9,"vwap":2815},"2025-07-01",128.16,133.67999,127.62,130.82001,242000,{"date":2818,"open":2819,"high":2820,"low":2821,"close":1814,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":1814},"2025-06-30",130.089996,130.75999,127,-1.07,-0.82,428100,{"date":2826,"open":2827,"high":2828,"low":2170,"close":1583,"change":1469,"percent_change":2829,"volume":2830,"transactions":9,"vwap":1583},"2025-06-27",127.86,130.24001,2,548100,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1429,"percent_change":1726,"volume":2837,"transactions":9,"vwap":2836},"2025-06-26",126.23,127.88,119.17,127.45,171100,{"date":2839,"open":2840,"high":2841,"low":2714,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-25",126.58,126.75,125.65,-0.62,-0.49,180400,{"date":2847,"open":1326,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-24",127.040001,123.040001,126.27,3.54,2.88,176100,{"date":2855,"open":2856,"high":2857,"low":1491,"close":2858,"change":552,"percent_change":1429,"volume":2859,"transactions":9,"vwap":2858},"2025-06-23",120.37,122.81,122.73,143400,{"date":2861,"open":2862,"high":2668,"low":2863,"close":2864,"change":2771,"percent_change":342,"volume":2865,"transactions":9,"vwap":2864},"2025-06-20",123.07,120.26,120.56,344500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":1211,"change":2871,"percent_change":1364,"volume":2872,"transactions":9,"vwap":1211},"2025-06-18",122.27,123.88,121.41,-0.14,210000,{"date":2874,"open":2875,"high":2876,"low":1830,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-17",123.029999,125.38,122.29,-2,-1.61,198800,{"date":2882,"open":2883,"high":1844,"low":2884,"close":2714,"change":2053,"percent_change":2316,"volume":2885,"transactions":9,"vwap":2714},"2025-06-16",123.68,122.82,197000,{"date":2887,"open":2888,"high":2668,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-13",124.12,121.23,122.2,-3.88,-3.08,216500,{"date":2895,"open":1287,"high":2896,"low":1327,"close":1196,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":1196},"2025-06-12",127.64,-1.68,-1.31,249400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-11",130.42999,131.35001,126.54,127.76,-1.91,-1.47,219000,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2787,"change":221,"percent_change":320,"volume":2914,"transactions":9,"vwap":2787},"2025-06-10",129.59,130.67999,127.28,143800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":1819,"change":1090,"percent_change":176,"volume":2920,"transactions":9,"vwap":1819},"2025-06-09",128.56,130.16,128.050003,210500,{"date":2922,"open":1800,"high":1515,"low":2923,"close":1314,"change":2924,"percent_change":2268,"volume":2925,"transactions":9,"vwap":1314},"2025-06-06",126.93,1.09,126000,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-05",126.71,127.67,125.44,126.33,-0.32,-0.25,120300,{"date":2936,"open":2937,"high":2938,"low":2187,"close":2939,"change":2267,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-04",125.93,127.41,126.65,0.72,161700,{"date":2943,"open":2944,"high":2945,"low":2541,"close":1837,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":1837},"2025-06-03",121.99,125.91,3.82,3.13,194500,{"date":2950,"open":1508,"high":1338,"low":2951,"close":2952,"change":2755,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-06-02",120.94,121.92,-1.53,178800,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2686,"change":2960,"percent_change":564,"volume":2961,"transactions":9,"vwap":2686},"2025-05-30",123.73,124.47,122.35,-0.5,314500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":1073,"percent_change":364,"volume":2968,"transactions":9,"vwap":2967},"2025-05-29",123.4,124.62,123.18,124.32,183100,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-28",123.81,124.3,121.77,122.07,-1.25,-1.01,147900,{"date":2979,"open":2980,"high":1489,"low":2981,"close":2645,"change":2982,"percent_change":1281,"volume":2983,"transactions":9,"vwap":2645},"2025-05-27",122.13,120.92,3.19,214300,{"date":2985,"open":2986,"high":2576,"low":2987,"close":2988,"change":2989,"percent_change":2133,"volume":770,"transactions":9,"vwap":2988},"2025-05-23",118.4,118.22,120.13,-1.77,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2822,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-22",122.94,124.089996,121.61,121.9,-0.87,314000,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2551,"change":1006,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2551},"2025-05-21",126.69,127.29,122.49,-4.16,357700,{"date":3006,"open":3007,"high":2752,"low":2211,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-20",128.53999,128.31,-0.95,-0.73,166100,{"date":3013,"open":1312,"high":3014,"low":3015,"close":3016,"change":2906,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-19",129.98,128.77,129.25999,-1.46,117000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":1300,"transactions":9,"vwap":3024},"2025-05-16",129.52,131.57001,128.27,131.17,1.58,1.22,{"date":3028,"open":3029,"high":3030,"low":1194,"close":2911,"change":341,"percent_change":2134,"volume":3031,"transactions":9,"vwap":2911},"2025-05-15",130.74001,131.78999,333300,{"date":3033,"open":296,"high":1244,"low":1812,"close":3034,"change":2111,"percent_change":1113,"volume":3035,"transactions":9,"vwap":3034},"2025-05-14",131.41,648300,{"date":3037,"open":296,"high":3038,"low":3039,"close":3040,"change":3026,"percent_change":2014,"volume":3041,"transactions":9,"vwap":3040},"2025-05-13",133.28,130.10001,132.89999,241500,{"date":3043,"open":3023,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-12",133.12,127.59,131.67999,8.84,7.2,478300,{"date":3051,"open":1343,"high":3052,"low":3053,"close":1874,"change":2014,"percent_change":406,"volume":3054,"transactions":9,"vwap":1874},"2025-05-09",123.63,121.040001,256900,{"date":3056,"open":3057,"high":3058,"low":2570,"close":2541,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":2541},"2025-05-08",121.080002,123.55,3,2.52,280600,{"date":3063,"open":3064,"high":3065,"low":2644,"close":3066,"change":3026,"percent_change":1788,"volume":3067,"transactions":9,"vwap":3066},"2025-05-07",118.59,119.69,118.91,347900,{"date":3069,"open":3070,"high":3071,"low":3070,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-06",99.07,119.5,117.69,-2.32,-1.93,616200,{"date":3077,"open":1450,"high":1923,"low":1931,"close":1450,"change":3078,"percent_change":1569,"volume":3079,"transactions":9,"vwap":1450},"2025-05-05",-1.97,312600,{"date":3081,"open":3082,"high":2700,"low":3083,"close":3084,"change":3085,"percent_change":1742,"volume":3086,"transactions":9,"vwap":3084},"2025-05-02",124,120.83,121.98,1.19,404100,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":776,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-01",119.62,122.19,117.53,120.79,1.62,194300,{"date":3096,"open":3097,"high":3098,"low":2450,"close":3099,"change":3100,"percent_change":211,"volume":3101,"transactions":9,"vwap":3099},"2025-04-30",116.14,119.32,118.86,1.15,246000,{"date":3103,"open":1476,"high":3104,"low":2644,"close":3105,"change":3106,"percent_change":173,"volume":3107,"transactions":9,"vwap":3105},"2025-04-29",119.19,117.71,-0.84,257600,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-04-28",119.74,124.52,117.46,118.55,-1.19,-0.99,245900,{"date":3118,"open":3119,"high":3120,"low":3105,"close":3110,"change":2687,"percent_change":563,"volume":3121,"transactions":9,"vwap":3110},"2025-04-25",119.3,119.93,123500,{"date":182,"open":2614,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":1365,"transactions":9,"vwap":3125},121.099998,115.33,120.55,4.62,3.99]