[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGEN":3,"homepage-market-summary":31,"stock-historical-RGEN":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RGEN","2026-10-08",{"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},"Repligen Corp","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Repligen, headquartered in Waltham, Massachusetts, is a global life sciences company that develops and sells bioprocessing equipment and supplies used in the manufacturing of biologic drugs, including monoclonal antibodies, recombinant proteins, vaccines, and cell and gene therapies. Its customers include biopharmaceutical companies, contract development and manufacturing organizations, and other life science companies. It sells four main product categories: filtration and fluid management is the largest category (about 55% of total revenue), while chromatography, proteins, and process analytics are 21%, 11%, and 13%, respectively. Customers in North America, Europe, and Asia-Pacific contribute about 44%, 37%, and 19% of revenue, respectively.","2,000","Waltham, 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},163.84,164,164.65,157.4355,167.22,-3.38,-2.02,1224401.765083,26895,161.9008,198.87,100.99,995138.181565258,64.2,9204,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":26,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},946537,345486021.754445,14.07,"2025-04-28",[186,187,196,207,218,229,239,250,261,271,282,293,304,315,326,335,346,357,367,378,389,399,410,420,430,441,452,463,474,485,495,506,516,526,536,547,558,569,580,588,598,608,619,629,639,649,660,671,681,692,703,714,725,736,746,757,768,779,789,797,804,812,819,828,836,845,854,862,870,878,887,896,905,913,922,931,940,949,957,966,974,982,990,999,1006,1015,1024,1033,1042,1049,1058,1067,1076,1085,1092,1101,1110,1119,1127,1136,1145,1153,1160,1168,1177,1186,1195,1204,1212,1221,1229,1237,1246,1255,1263,1270,1277,1286,1295,1302,1309,1318,1327,1333,1342,1351,1356,1364,1373,1381,1390,1398,1405,1413,1422,1431,1439,1448,1457,1465,1474,1481,1489,1498,1506,1513,1521,1529,1537,1545,1553,1562,1569,1576,1584,1592,1601,1609,1616,1624,1632,1640,1649,1657,1664,1671,1678,1687,1694,1701,1710,1718,1726,1735,1744,1750,1759,1768,1775,1783,1791,1800,1809,1817,1825,1833,1842,1851,1860,1869,1878,1886,1892,1899,1908,1914,1923,1930,1936,1942,1950,1958,1965,1973,1981,1990,1998,2007,2016,2024,2032,2040,2047,2054,2062,2070,2076,2084,2093,2100,2108,2115,2122,2130,2139,2147,2156,2164,2172,2178,2185,2192,2199,2206,2215,2223,2231,2239,2247,2256,2263,2271,2279,2286,2295,2303,2312,2319,2328,2336,2345,2353,2360,2368,2376,2385,2391,2400,2409,2417,2423,2430,2438,2444,2452,2461,2470,2477,2484,2490,2499,2506,2515,2521,2530,2539,2548,2557,2564,2570,2578,2586,2594,2600,2608,2615,2622,2628,2634,2643,2650,2659,2665,2671,2680,2688,2697,2705,2712,2720,2727,2735,2743,2748,2756,2762,2771,2778,2786,2793,2799,2805,2813,2820,2829,2836,2843,2850,2858,2864,2871,2878,2883,2889,2895,2900,2905,2913,2919,2926,2933,2940,2948,2953,2961,2969,2978,2984,2990,2995,3003,3009,3016,3022,3029,3036,3042,3049,3056,3062,3069,3075,3080,3088,3097,3106,3112,3120,3128,3136,3143,3152,3161,3168,3176],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},174.75,175.04,165.99,-7.64,-4.37,2630181.451703,27556,168.0988,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",191.9,194.36,174.36,174.86,-14.64,-7.73,1704645.370093,28069,178.0274,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",178.75,191.26,178.61,189.5,7.8,4.29,1613626.592422,30344,187.7417,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",179.32,186.52,178,181.7,4.47,2.52,1460471.965832,24752,182.6556,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",194,177.12,177.23,-15,-7.8,1945821.745198,34081,181.2028,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",193.09,195.61,190.965,192.23,-2.34,-1.2,730435.183728,16638,193.1569,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",196,196.65,190.98,194.57,0.48,0.25,1139036.631671,21069,193.7185,{"date":262,"open":263,"high":26,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",187.25,187.11,194.09,4.41,2.32,1567198.964337,31008,194.7712,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",189.92,191.51,186.905,189.68,-0.97,-0.51,1502366.958935,23083,189.4591,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",184.1,192.49,183.75,190.65,6.12,3.32,1602615.002763,30265,189.8238,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",186.38,188.945,181.71,184.53,-2.22,-1.19,934768.138824,22472,183.4836,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",180.72,188.2,180,186.75,6.04,3.34,1159813.070542,28655,186.188,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",176.89,182.2499,176.22,180.71,3.82,2.16,857648.93638,20961,180.1286,{"date":327,"open":328,"high":328,"low":329,"close":317,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",179.1,176.29,-1.3,-0.73,1359746.29563,18540,177.4,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",174.93,178.65,173.24,178.19,5.28,3.05,1087055.495197,24528,177.2995,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",174.9,178.55,171.66,172.91,-1.82,-1.04,826902.549463,22347,173.8079,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",168.27,175.855,174.73,6.73,4.01,890120.312782,22969,174.1291,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",166.74,168.42,162.1,168,2.82,1.71,514399.797794,17245,166.6998,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",166.72,168.06,164.02,165.18,0.5,0.3,944558.810781,18525,166.1078,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":39,"volume":396,"transactions":397,"vwap":398},"2026-09-10",162.68,165.04,161.1416,164.68,-0.37,955980.963896,21613,163.2982,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",168.53,169.52,162.46,165.05,-3.48,-2.06,1081203.418376,23699,165.9368,{"date":411,"open":412,"high":413,"low":414,"close":401,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",168.05,172.945,166.32,0.93,0.55,779443.204725,23121,169.9593,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":300,"volume":427,"transactions":428,"vwap":429},"2026-09-04",167.26,169.51,165,167.6,-2.01,806066.792386,19986,167.3646,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-03",175.53,176.13,167.54,169.61,-3.33,-1.93,1325296.428281,24637,169.149,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",171.765,176.87,168.58,172.94,2.92,1.72,959254.901761,24322,173.0579,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",180.7,182.5692,167.42,170.02,-10.96,-6.06,1405066.873576,30098,170.7178,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-31",174.17,181.07,174.01,180.98,4.71,2.67,787628.177356,18308,179.1171,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-28",179.76,181.345,175.695,176.27,-5.76,-3.16,818718.722593,18469,177.2968,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":490},"2026-08-27",179.9,183.09,179.14,182.03,1.73,0.96,611896.063504,17325,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-26",180.11,183.43,179.465,180.3,-1.39,-0.77,539095.435741,15383,180.8898,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":73,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-25",181.62,185.34,178.9812,181.69,0.04,1142346.468802,22698,182.0822,{"date":517,"open":518,"high":519,"low":520,"close":508,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-24",180.6,183.05,176.28,0.49,0.27,1497952.54585,23954,181.1852,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":74,"volume":533,"transactions":534,"vwap":535},"2026-08-21",179.66,182.425,175.745,181.13,0.84,1097219.487005,20950,180.63,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-20",174.61,188.73,173.135,180.29,3.93,2.23,1591674.046671,34503,182.1289,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-19",172.74,179.87,170,176.36,10.21,6.15,1889605.659967,30114,176.0029,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-18",168.01,168.03,164.83,166.15,-2.89,-1.71,462701.041253,14294,166.1375,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-17",166.25,169.495,164.62,169.04,2.21,1.32,655196.893143,15075,168.029,{"date":581,"open":582,"high":583,"low":404,"close":584,"change":54,"percent_change":113,"volume":585,"transactions":586,"vwap":587},"2026-08-14",167.49,168.015,166.83,598127.962361,15654,166.7728,{"date":589,"open":590,"high":591,"low":592,"close":582,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-13",167.19,168.3725,161.895,1.79,1.08,762286.639499,17133,167.0727,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":415,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-12",165.21,166.955,162.36,165.7,0.56,833921.982131,18597,165.6677,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-11",163.41,168.2,161.02,164.77,1.6,0.98,989268.020149,20884,165.625,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":331,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",163.06,166.43,160.99,163.17,-0.45,770734.586219,17314,163.5048,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-07",159.44,164.97,163.9,4.46,2.8,950494.537468,20126,163.1973,{"date":640,"open":641,"high":642,"low":643,"close":631,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",156.21,162.37,156.085,0.85,0.54,1211971.669108,25187,159.6933,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",150,158.95,149.94,158.59,8.81,5.88,1281437.692391,27404,156.1308,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",146.76,149.97,142.29,149.78,2.72,1.85,1195948.746262,23799,147.7492,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":214,"volume":678,"transactions":679,"vwap":680},"2026-08-03",142.06,147.38,140.54,147.06,6.05,1010517.01154,21093,145.9329,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",143.81,145,139.3975,141.01,-2.59,-1.8,875258.392585,19740,141.6112,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",143.67,144.18,139.98,143.6,2.37,1.68,1031945.403859,20539,142.7961,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",144.24,149.73,140.265,141.23,-4.11,-2.83,1513967.749189,29463,143.1303,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-28",139.7,154,137.35,145.34,14.28,10.9,2454802.849597,46420,149.0798,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-27",131.87,133.355,130.03,131.06,-0.9,-0.68,1456270.745366,30229,131.3699,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-24",138.13,131.82,131.96,-5.64,-4.1,1359901.058108,26199,133.3285,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-23",144.23,148.37,132.28,137.6,-2.49,-1.78,2736462.048956,43374,136.9513,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-22",131.76,142.48,131.1725,140.09,3.1,2.26,2702832.80691,45511,138.9835,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-21",131.95,138.07,129,136.99,-8.5,-5.84,2144924.356551,36898,135.5041,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":246,"volume":786,"transactions":787,"vwap":788},"2026-07-20",147.35,149.38,144.355,145.49,-1.76,887485.332152,19892,146.6737,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":330,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-17",147.11,149.059998,143.88,147.25,-0.88,912400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":521,"percent_change":133,"volume":803,"transactions":9,"vwap":802},"2026-07-16",148.66,150.89999,147.36,148.55,834800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":415,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-15",147.69,149.14,146.25,148.059998,0.63,880900,{"date":813,"open":793,"high":794,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-14",142.89,147.13,2.25,1.55,523000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-13",142.8,146.69,141.64,144.88,0.64,0.44,753300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":385,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-10",144.35001,145.19,141.84,144.24001,0.21,476000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-09",137.44,144.48,136.78,143.94,6.53,4.75,667200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-08",137.67,138.88,135.080002,137.41,-2.42,-1.73,689000,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-07",144.58,137.61,139.83,-1.63,-1.15,617800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":54,"volume":869,"transactions":9,"vwap":867},"2026-07-06",140.48,142.24001,137.11,141.46001,-0.94,666700,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-07-02",139.89999,143.17,142.39999,3.41,2.45,985800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-07-01",137.14999,140.62,134.67999,138.99001,2.55,1.87,1161900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-30",136.59,138.85001,134.0099945,136.44,-0.56,-0.41,1106100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-29",142.81,144.72,135.72,137,-10.01,-6.81,1802300,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-26",143.98,147.59,147.0099945,1.78,1.23,1966200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-25",143,149.050003,140.45,145.23,6.83,4.93,1963000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-24",128.19,140.32001,127.18,138.39999,12.03,9.52,1421100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-23",128.16,130.73,124.85,126.37,-0.2,-0.16,856500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-22",131.13,133.74001,125.44,126.57,-5.45,-4.13,865900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":860,"volume":956,"transactions":9,"vwap":954},"2026-06-18",131.39999,133.57001,127.48,132.020004,-1.53,1236900,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-17",132.89999,136.53999,130.71001,133.55,1.86,1.41,1352500,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":810,"volume":973,"transactions":9,"vwap":971},"2026-06-16",131.32001,134.11,129.7,131.69,0.82,612400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":834,"volume":981,"transactions":9,"vwap":979},"2026-06-15",133.71001,134.59,130.42,130.87,0.28,633200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":406,"volume":989,"transactions":9,"vwap":987},"2026-06-12",133.58,135.73,130.42999,130.59,-2.74,1338000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-11",130.92999,133.95,129.77,133.33,2.57,1.97,647100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":810,"percent_change":256,"volume":1005,"transactions":9,"vwap":1004},"2026-06-10",128.57001,135.070007,126.84,130.75999,1212400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-09",127.49,132.25,127.42,130.13,4.8,3.83,1472800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-08",123.57,126.48,121.21,125.33,3.02,2.47,741300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-05",125.95,128.36,121.69,122.31,-4.24,-3.35,693700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-04",121.8,128.46001,121.73,126.55,4.82,3.96,1205200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1037,"change":1047,"percent_change":384,"volume":1048,"transactions":9,"vwap":1037},"2026-06-03",119.4,122.32,117.59,0.6,663400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-02",122.18,122.41,119.21,121.13,-1.97,-1.6,769600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-01",122.58,124.010002,118.52,123.099998,-0.85,-0.69,695100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-29",122.82,125.6,121.81,123.95,1.22,0.99,925600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-28",113.17,126.68,113.040001,122.73,9.56,8.45,1595800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1078,"change":22,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1078},"2026-05-27",115.15,118.2,112,-1.75,1125500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-26",116.61,117,112.41,115.19,0.13,0.11,800000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-22",113.5,116,112.37,115.059998,1.69,1.49,722900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-21",110.9,114.83,109.38,113.37,1.63,1.46,1042700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":128,"volume":1126,"transactions":9,"vwap":1124},"2026-05-20",109,111.88,103.63,111.74,3.22,1182500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-19",105,110.099998,103.5,108.52,4.32,4.15,2216900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-18",103.7,106.38,102.48,104.2,1.33,1.29,1568400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":278,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-15",104.46,107.75,102.55,102.87,-0.49,2307300,{"date":1154,"open":1155,"high":1148,"low":27,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-14",107.029999,103.38,-3.65,-3.41,2029200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1155,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1155},"2026-05-13",113.67,115.4,106.92,-6.57,-5.78,1676500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-12",116.29,119.010002,113.26,113.6,-2.31,-1.99,1462700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-11",124.18,124.72,115.6,115.91,-7.55,-6.12,1283800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-08",125.83,126.83,121.26,123.46,-2.97,-2.35,995200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-07",127.050003,127.69,123.84,126.43,0.67,0.53,935800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":170,"volume":1211,"transactions":9,"vwap":1209},"2026-05-06",129.32001,131.53,125.21,125.76,0.15,1625400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-05-05",121.24,128.31,120.62,125.61,7.4,6.26,2088800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-05-04",116.050003,120.18,118.21,1.01,0.86,1290800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":868,"volume":1236,"transactions":9,"vwap":1234},"2026-05-01",118.76,119.07,115.26,117.2,-1.11,761600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-30",114.080002,118.42,112.97,118.31,5.2,4.6,1822700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-29",116.33,117.65,110.58,113.11,-4.32,-3.68,863400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":331,"volume":1262,"transactions":9,"vwap":1260},"2026-04-28",118.28,118.79,114.85,117.43,-0.86,732000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":143,"percent_change":138,"volume":1269,"transactions":9,"vwap":1268},"2026-04-27",117.56,119.47,116.97,118.29,907800,{"date":1271,"open":1087,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":763,"volume":1276,"transactions":9,"vwap":1274},"2026-04-24",118.32,111.45,117.6,3.54,1236200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-23",121.18,122.050003,109.5,114.059998,-10.34,-8.31,2174700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-22",134.080002,134.94,123.89,124.4,-8.3,-6.25,1016400,{"date":1296,"open":1297,"high":867,"low":1298,"close":1299,"change":1300,"percent_change":645,"volume":1301,"transactions":9,"vwap":1299},"2026-04-21",133.039993,131.3,132.7,0.71,1105800,{"date":1303,"open":1304,"high":993,"low":1305,"close":1306,"change":1307,"percent_change":138,"volume":1308,"transactions":9,"vwap":1306},"2026-04-20",130.82001,129.050003,131.99001,0.78,678500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-17",131.31,134.23,130.28999,131.21001,4.12,3.24,1122400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-16",131.81,132.050003,125.84,127.089996,-4.84,-3.67,703400,{"date":1328,"open":1329,"high":962,"low":1298,"close":1330,"change":1331,"percent_change":143,"volume":1332,"transactions":9,"vwap":1330},"2026-04-15",132.059998,131.92999,0.9,850400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-14",124.11,131.38,123.83,131.029999,8.44,6.88,1223600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-13",119.42,122.97,118.74,122.59,2.49,2.07,758100,{"date":1352,"open":1216,"high":1035,"low":1231,"close":1353,"change":1354,"percent_change":522,"volume":1355,"transactions":9,"vwap":1353},"2026-04-10",120.099998,0.32,541100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-04-09",118.41,121,115.45,119.78,0.01,609700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-08",120.81,122.89,118.56,119.77,4.48,3.89,758400,{"date":1374,"open":1267,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-07",117.11,113.7,115.29,-1.66,-1.42,654000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-06",117.23,118,114.97,116.95,-0.83,-0.7,609900,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-04-02",114.2,121.72,117.78,-0.54,-0.46,797300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1272,"change":384,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1272},"2026-04-01",118.54,120.9,117.83,0.42,1115100,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-31",112.32,118.029999,117.82,6.33,5.68,1285800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-30",111.38,113.27,110.5,111.49,1.37,1.24,654500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-27",113.31,114.41,109.66,110.12,-4.3,-3.76,826900,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-26",112.66,117.37,114.42,0.1,0.09,731100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-25",117.93,119.9,111.92,114.32,-1.98,-1.7,1479700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-24",114.79,117.74,113.66,116.3,-0.05,-0.04,403000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1022,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-23",118.6,122,116.23,116.35,2.17,819900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-20",116.89,117.8,113.63,113.88,-3.73,-3.17,938700,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-19",115.83,119.59,117.61,0.02,652400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1046,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1046},"2026-03-18",117.48,118.91,116.21,-1.68,-1.41,809900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-17",117.14,122.62,116.9,119.27,4.16,3.61,1302900,{"date":1499,"open":1500,"high":1501,"low":1103,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-16",115.32,117.22,115.11,0.91,0.8,923800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1392,"change":826,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1392},"2026-03-13",114.5,116.010002,112.84,0.39,1115200,{"date":1514,"open":1515,"high":1231,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-12",117.25,112.47,113.76,-5.47,-4.59,1417400,{"date":1522,"open":1523,"high":1524,"low":1400,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-11",120.66,122.95,119.23,-2.56,-2.1,1099700,{"date":1530,"open":1531,"high":772,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-10",128.2,121.54,121.79,-6.1,-4.77,1155900,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-09",118.059998,128.14,127.89,7.9,6.58,1118800,{"date":1546,"open":1547,"high":1548,"low":1225,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-06",123.33,123.52,119.99,-5.04,-4.03,734900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-05",124,127.22,122.040001,125.029999,-0.81,-0.64,686500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1322,"change":1567,"percent_change":764,"volume":1568,"transactions":9,"vwap":1322},"2026-03-04",123.86,127.029999,123.37,2.78,666500,{"date":1570,"open":1571,"high":1558,"low":1572,"close":1573,"change":1574,"percent_change":955,"volume":1575,"transactions":9,"vwap":1573},"2026-03-03",122.099998,118.72,123.059998,-1.91,608400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1429,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-03-02",126.27,128.24001,123.8,124.97,-2.92,861000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1253,"volume":1591,"transactions":9,"vwap":1589},"2026-02-27",132.71001,133.94,128.050003,128.73,-4.92,830700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-26",132.39,135.17999,131.050003,133.64999,1.51,1.14,611700,{"date":1602,"open":1603,"high":1604,"low":924,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-25",134.88,137.38,132.14,-2.53,-1.88,1174300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":331,"percent_change":1395,"volume":1615,"transactions":9,"vwap":1614},"2026-02-24",122.28,139.44,120,134.67,2219400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":47,"volume":1623,"transactions":9,"vwap":1621},"2026-02-23",133.8,137.73,132.080002,135.39999,-0.28,950700,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-20",135.25999,140.5,135.67999,-1.54,-1.12,753000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1560,"volume":1639,"transactions":9,"vwap":1637},"2026-02-19",137.089996,138.24001,133.020004,137.22,-0.89,777000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-18",137.21001,139.14,134.75,138.11,2.7,1.99,644500,{"date":1650,"open":1651,"high":1652,"low":1330,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-17",135.44,140.75,135.41,-1.03,-0.75,705700,{"date":1658,"open":1659,"high":1652,"low":1660,"close":892,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":892},"2026-02-13",133.97,133.39,3.81,2.87,767000,{"date":1665,"open":848,"high":917,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-12",130.39999,132.63,-6.77,-4.86,1328900,{"date":1672,"open":1673,"high":1674,"low":850,"close":1675,"change":1676,"percent_change":1526,"volume":1677,"transactions":9,"vwap":1675},"2026-02-11",142.11,145.42999,139.39999,-3.66,686400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-10",144.39999,146.36,141.39,143.059998,-0.52,-0.36,693800,{"date":1688,"open":1689,"high":907,"low":1690,"close":1691,"change":1692,"percent_change":615,"volume":1693,"transactions":9,"vwap":1691},"2026-02-09",140.56,138.17,143.58,1.4,936200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":225,"percent_change":1700,"volume":948,"transactions":9,"vwap":1699},"2026-02-06",142.080002,145.59,139.8,142.17999,1.8,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-05",145.62,147.16,138.52,139.66,-6.45,-4.41,773100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":988,"volume":1717,"transactions":9,"vwap":1715},"2026-02-04",151.080002,152.46001,145.89999,146.11,-4.12,827400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1638,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-02-03",152.39999,160.88,145.0099945,150.23,-0.59,1062800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-02",149.28999,151.95,146.95,151.12,1.75,1.17,592200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-30",156.32001,157.44,148.84,149.37,-7,-4.48,889200,{"date":1745,"open":652,"high":652,"low":1746,"close":1747,"change":1253,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-29",152.45,156.37,-2.3,725800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-28",161.36,162.98,157.77,160.050003,-3.58,-2.19,438800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-27",162.25999,164.94,160.25999,163.63,0.29,0.18,455100,{"date":1769,"open":610,"high":1770,"low":1771,"close":1772,"change":1226,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-26",166.78,161.75999,163.34,0.62,496800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":436,"volume":1782,"transactions":9,"vwap":1780},"2026-01-23",167.67,169.78,160.22,162.33,-5.6,674100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":246,"volume":1790,"transactions":9,"vwap":1788},"2026-01-22",170.81,174.87,166.39999,167.92999,-2.04,547500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-21",165.25999,170.67,165.17999,169.97,6.64,4.07,738300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-20",159.53999,165.60001,157.28999,163.33,1.31,0.81,476800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":133,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-16",162.28999,165.3,160.45,162.020004,0.2,625000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":47,"volume":1824,"transactions":9,"vwap":1822},"2026-01-15",162.059998,165.029999,158.8,161.69,-0.34,747800,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":481,"volume":1832,"transactions":9,"vwap":1830},"2026-01-14",167.5,168.25,158.91,162.029999,-5.28,877900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2026-01-13",170.039993,172.50999,160.57001,167.31,-1.09,-0.65,999700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-12",167.77,170.070007,164.74001,168.39999,1.58,0.95,509000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2026-01-09",167.49001,169.56,164.28999,166.82001,0.4,0.24,396100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2026-01-08",166.87,168.66,164.19,166.42,-2.63,-1.56,664000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2026-01-07",172.66,175,167.86,169.050003,-3.21,-1.86,911400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":373,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2026-01-06",169.44,175.77,169.36,172.25999,1.66,696800,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1880,"change":1890,"percent_change":763,"volume":1891,"transactions":9,"vwap":1880},"2026-01-05",164.53,170.64999,5.09,568000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":521,"percent_change":385,"volume":1898,"transactions":9,"vwap":1897},"2026-01-02",163.53,167.50999,162.21001,164.35001,639900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-31",166.41,167.089996,163.47,163.86,-2.73,-1.64,450400,{"date":1909,"open":1910,"high":1902,"low":1814,"close":1911,"change":1227,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-30",164.92999,166.59,0.52,319400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-29",165.039993,167.64999,161.41,165.73,-0.48,-0.29,367100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":416,"percent_change":133,"volume":1929,"transactions":9,"vwap":1928},"2025-12-26",165.14999,166.24001,163.85001,166.21001,251000,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1388,"percent_change":160,"volume":1935,"transactions":9,"vwap":1934},"2025-12-24",166.67,164.5,165.66,232600,{"date":1937,"open":17,"high":1938,"low":1939,"close":1940,"change":1307,"percent_change":74,"volume":1941,"transactions":9,"vwap":1940},"2025-12-23",166.97,162.53,166.36,558300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":997,"volume":1949,"transactions":9,"vwap":1947},"2025-12-22",162.19,167.74001,161.73,165.58,3.2,513900,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-19",158.32001,163,162.38,4.66,2.95,1071600,{"date":1959,"open":1960,"high":1811,"low":1961,"close":1962,"change":1504,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-18",160.13,156.72,157.72,0.51,748700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":97,"volume":1972,"transactions":9,"vwap":1970},"2025-12-17",156.81,161.080002,156.56,156.92,-1.17,571300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":752,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-16",160,160.99001,156.0099945,158.089996,-1.55,671000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-15",159.86,160.91,157.0099945,160.58,3.19,2.03,581300,{"date":1991,"open":1992,"high":1819,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-12",161.25999,156.31,157.39,-4.27,-2.64,660600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-11",163.64999,164.60001,161.17,161.66,-2.14,-1.31,569200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-10",161.99001,165.020004,160.55,163.8,3.13,1.95,580100,{"date":2017,"open":2011,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-09",164.14999,160.5,160.67,-0.14,-0.09,684700,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1606,"volume":2031,"transactions":9,"vwap":2029},"2025-12-08",163.67999,164.53999,160.11,160.81,-4.17,520600,{"date":2033,"open":1928,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-12-05",167.2,163.87,164.98,-0.78,-0.47,499500,{"date":2041,"open":2042,"high":1777,"low":2043,"close":2044,"change":2045,"percent_change":1396,"volume":2046,"transactions":9,"vwap":2044},"2025-12-04",165.50999,161.67,165.75999,-0.76,599200,{"date":2048,"open":2049,"high":2050,"low":1916,"close":2051,"change":2052,"percent_change":1503,"volume":2053,"transactions":9,"vwap":2051},"2025-12-03",165.39,170.39999,166.52,1.5,915700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2010,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2010},"2025-12-02",166.11,168.28,163.23,-1.33,-0.8,800600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1905,"volume":2069,"transactions":9,"vwap":2067},"2025-12-01",168.57001,171.0099945,165.84,166.35001,-4.67,989900,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":938,"percent_change":2022,"volume":2075,"transactions":9,"vwap":2074},"2025-11-28",174.0099945,168.7,171.020004,388200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1823,"volume":2083,"transactions":9,"vwap":2081},"2025-11-26",171.82001,172.61,168.78999,171.17999,-0.58,498800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-25",167.17,173.64999,167.11,171.75999,4.5,2.69,888800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":843,"percent_change":447,"volume":2099,"transactions":9,"vwap":2098},"2025-11-24",161.38,167.97,160.64999,167.25999,946800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":341,"volume":2107,"transactions":9,"vwap":2105},"2025-11-21",156.5,164.39,155.72,162.50999,8.15,892100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1396,"volume":1380,"transactions":9,"vwap":2113},"2025-11-20",156.75999,159.78,153.58,154.36,-0.72,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":576,"volume":1032,"transactions":9,"vwap":2120},"2025-11-19",152.089996,155.82001,150.25999,155.080002,2.02,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":666,"volume":2129,"transactions":9,"vwap":2127},"2025-11-18",147.74001,153.73,146.56,153.059998,4.06,523900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-17",152.32001,154.82001,148.45,149,-3.37,-2.21,718500,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-14",144.81,154.78999,152.37,1.81,1.2,1586300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-13",155.19,157.89999,150.47,150.56,-7.45,-4.71,904300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-12",152.62,158.74001,158.0099945,4.57,2.98,1386700,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-11-11",145.32001,155.13,153.44,7.78,5.34,1088900,{"date":2173,"open":1680,"high":2174,"low":1680,"close":2175,"change":2176,"percent_change":1647,"volume":2177,"transactions":9,"vwap":2175},"2025-11-10",151.10001,145.66,2.84,896200,{"date":2179,"open":2180,"high":2180,"low":1675,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-11-07",144.64,142.82001,-2.16,-1.49,663000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1261,"percent_change":1724,"volume":2191,"transactions":9,"vwap":2190},"2025-11-06",145.35001,147,141.63,144.98,496600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1839,"percent_change":97,"volume":2198,"transactions":9,"vwap":2197},"2025-11-05",146.41,148.64999,144.020004,145.84,679900,{"date":2200,"open":792,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2182,"volume":2205,"transactions":9,"vwap":2203},"2025-11-04",151.31,146,146.92999,-3.24,619000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-11-03",147.52,150.84,146.42,150.17,1.11,0.74,770600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":792,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":792},"2025-10-31",145.75999,153.48,144.21001,4.49,3.11,1227900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1866,"volume":2230,"transactions":9,"vwap":2228},"2025-10-30",147.87,150.11,144.17999,144.57001,-3.91,909700,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1789,"volume":2238,"transactions":9,"vwap":2236},"2025-10-29",149.92,155.31,148.17,148.48,-3.09,1345300,{"date":2240,"open":424,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-28",166.62,150.73,151.57001,-9.53,-5.92,1712300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-27",165.69,168.0099945,160.39999,161.10001,-5.23,-3.14,1407200,{"date":2257,"open":2056,"high":2258,"low":632,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-24",169.87,166.33,1.13,0.68,1180900,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-23",155.27,166.17999,165.2,7.79,4.95,1197600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1403,"volume":2278,"transactions":9,"vwap":2276},"2025-10-22",156.89999,160.46001,155.74001,157.41,0.66,1205400,{"date":2280,"open":2281,"high":2282,"low":2102,"close":2283,"change":575,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-10-21",158,165.17,156.75,1.43,1653600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-20",153.81,157.83,152.95,154.53999,1.94,1.27,1027500,{"date":2296,"open":2297,"high":1993,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-17",153.5,152.53999,152.60001,-1.95,-1.26,1069000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-16",157.029999,157.21001,152.44,154.55,5.03,3.36,1108600,{"date":2313,"open":2314,"high":2315,"low":1704,"close":2316,"change":90,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-10-15",148.78999,152.36,149.52,0.75,812800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-14",146.16,150.85001,145.50999,148.39999,-0.27,-0.18,872000,{"date":2329,"open":2330,"high":2331,"low":1722,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-13",145.69,150.39999,148.67,3.43,2.36,772600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-10-10",148.33,148.96001,143.47,145.24001,-3.57,-2.4,931100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2059,"volume":2352,"transactions":9,"vwap":2350},"2025-10-09",150.81,153.020004,147.88,148.81,-2,1285200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2347,"change":2358,"percent_change":311,"volume":2359,"transactions":9,"vwap":2347},"2025-10-08",145.82001,151.27,144.28,4.88,819000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2030,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-10-07",150.31,152.3,144.070007,145.92999,-2.78,1183000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1419,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-10-06",147.3,150.75,147.070007,150.10001,0.92,894200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-10-03",146.85001,150.14999,144.7,148.73,3.5,2.41,1285900,{"date":2386,"open":2387,"high":2236,"low":2388,"close":918,"change":2082,"percent_change":2389,"volume":2390,"transactions":9,"vwap":918},"2025-10-02",146.39999,143.25999,-0.4,1138500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-10-01",134.69,147.039993,134.19,145.81,12.14,9.08,1675800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-30",124.089996,134.089996,123.98,133.67,9.58,7.72,1193500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2402,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2402},"2025-09-29",125.82,125.85,123.68,-1.52,-1.21,743300,{"date":2418,"open":1460,"high":2419,"low":2420,"close":1217,"change":542,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1217},"2025-09-26",125.93,121.99,3.23,563100,{"date":2424,"open":2425,"high":2426,"low":1279,"close":2427,"change":710,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-09-25",122.68,124.44,121.68,-2.27,612700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":604,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-24",123.76,125.81,122.52,124.51,0.45,1122500,{"date":2439,"open":2440,"high":1579,"low":2441,"close":1072,"change":1175,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1072},"2025-09-23",126.3,123.67,-1.58,598900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2162,"volume":2451,"transactions":9,"vwap":2449},"2025-09-22",124.93,127.71,123.65,125.94,3.64,758900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-19",125.36,126.66,122.12,122.3,-2.08,-1.67,1103300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-18",122.089996,125.87,121.77,124.38,4.99,4.18,757800,{"date":2471,"open":2472,"high":2473,"low":1491,"close":2474,"change":1685,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-09-17",119.34,123,119.39,-0.3,1088100,{"date":2478,"open":2479,"high":2480,"low":1510,"close":2481,"change":2482,"percent_change":341,"volume":2483,"transactions":9,"vwap":2481},"2025-09-16",113.56,120.16,119.75,6.01,1363300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1815,"percent_change":1766,"volume":998,"transactions":9,"vwap":2489},"2025-09-15",114.24,115.72,112.73,113.74,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-12",118.48,118.64,113.48,113.54,-5.97,-5,707500,{"date":2500,"open":2501,"high":2502,"low":1484,"close":2503,"change":2114,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-09-11",119.089996,122.71,119.51,-0.6,624500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-09-10",118.4,122.7,117.55,120.23,1.54,1.3,986500,{"date":2516,"open":2517,"high":1224,"low":2518,"close":2519,"change":426,"percent_change":2459,"volume":2520,"transactions":9,"vwap":2519},"2025-09-09",120.040001,117.18,118.69,526100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-09-08",122.37,123.26,119.13,120.7,-3.86,-3.1,782700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-09-05",120.07,125.31,120.029999,124.56,3.98,3.3,1044000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-09-04",115.43,120.67,112.71,120.58,4.4,3.79,841600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-09-03",119.96,121.71,115.76,116.18,-4.51,-3.74,652500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":859,"percent_change":2059,"volume":2563,"transactions":9,"vwap":2562},"2025-09-02",121.43,121.83,118.39,120.69,543200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":1045,"change":1210,"percent_change":170,"volume":2569,"transactions":9,"vwap":1045},"2025-08-29",122.47,124.91,121.9,651900,{"date":2571,"open":2572,"high":2573,"low":1478,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-28",118.66,122.51,122.17,3.29,2.77,1119700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":165,"volume":2585,"transactions":9,"vwap":2583},"2025-08-27",119.25,121.56,118.83,118.88,-1.61,499700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":502,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-26",121.4,122.4,120.33,120.49,-0.63,719700,{"date":2595,"open":2596,"high":2596,"low":2597,"close":1190,"change":2598,"percent_change":710,"volume":2599,"transactions":9,"vwap":1190},"2025-08-25",124.89,120.46,-3.53,432600,{"date":2601,"open":2602,"high":2603,"low":1442,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-22",120.88,127.21,124.79,5.14,4.3,775500,{"date":2609,"open":1279,"high":2610,"low":2611,"close":2612,"change":1574,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-21",121.44,119.29,119.65,-1.57,543700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2581,"change":2620,"percent_change":2613,"volume":2621,"transactions":9,"vwap":2581},"2025-08-20",122.72,123.45,120.54,-1.94,736000,{"date":2623,"open":2624,"high":953,"low":2625,"close":2626,"change":2082,"percent_change":2038,"volume":2627,"transactions":9,"vwap":2626},"2025-08-19",124.27,122.93,123.5,671300,{"date":2629,"open":1199,"high":2630,"low":2631,"close":2632,"change":2325,"percent_change":39,"volume":2633,"transactions":9,"vwap":2632},"2025-08-18",126.52,122.75,124.080002,580800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-15",127.019997,128,124.19,124.35,-2.29,-1.81,574800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":278,"percent_change":2389,"volume":2649,"transactions":9,"vwap":2648},"2025-08-14",125.96,126.86,124.43,126.64,686700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-13",122.29,127.57,120.36,127.15,5.75,4.74,881700,{"date":2660,"open":1105,"high":2661,"low":2662,"close":2588,"change":929,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2588},"2025-08-12",121.45,111.48,8.51,969800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":1122,"change":2436,"percent_change":1857,"volume":2670,"transactions":9,"vwap":1122},"2025-08-11",111.54,112.98,111.23,559400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-08-08",113.83,114,111.15,111.43,-2.09,-1.84,635900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2293,"volume":2687,"transactions":9,"vwap":2685},"2025-08-07",113.53,113.58,111.36,113.52,1.42,832000,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-08-06",115.63,115.73,110.77,112.099998,-3.78,-3.26,1154800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":1568,"transactions":9,"vwap":2702},"2025-08-05",116.64,117.72,115.029999,115.88,-0.62,-0.53,{"date":2706,"open":2707,"high":2707,"low":2552,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-04",118.86,116.5,-2.41,-2.03,754700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":1484,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1484},"2025-08-01",115.23,118.99,113.43,1.84,1.57,941500,{"date":2721,"open":2722,"high":1081,"low":2723,"close":2724,"change":1166,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-31",121.6,116.76,117.07,-4.7,1146500,{"date":2728,"open":2729,"high":2730,"low":1460,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-30",126.33,128.48,122.85,-2.45,-1.96,1440200,{"date":2736,"open":2737,"high":2738,"low":1555,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-29",126,132.24001,125.3,5.65,4.72,2260300,{"date":2744,"open":1037,"high":1037,"low":2745,"close":2612,"change":2677,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2612},"2025-07-28",119.029999,-1.72,990700,{"date":2749,"open":2750,"high":2751,"low":2542,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-25",122.42,123.14,121.74,-0.13,-0.11,950600,{"date":2757,"open":1462,"high":2758,"low":1453,"close":2759,"change":2657,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-24",122.67,121.87,4.05,1163600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-23",117.39,120.71,116.38,117.13,3.01,2.64,1451500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":732,"percent_change":1724,"volume":2777,"transactions":9,"vwap":2776},"2025-07-22",113.45,115.65,110.85,114.12,1507200,{"date":2779,"open":2780,"high":2781,"low":1078,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-07-21",116.28,117.38,114.8,-1.45,-1.25,1191000,{"date":2787,"open":2788,"high":2639,"low":1097,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-18",123.55,116.25,-7.79,-6.28,1033000,{"date":2794,"open":1460,"high":2795,"low":1359,"close":2796,"change":214,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-07-17",125,124.040001,3.58,582600,{"date":2800,"open":2801,"high":2802,"low":2764,"close":2481,"change":2803,"percent_change":1692,"volume":2804,"transactions":9,"vwap":2481},"2025-07-16",119.92,120.51,1.65,690100,{"date":2806,"open":2807,"high":1045,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-07-15",122.26,117.98,118.099998,-3.23,-2.66,611900,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":903,"volume":2819,"transactions":9,"vwap":2817},"2025-07-14",128.25,120.89,121.33,-8.86,1057200,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-11",132.58,135.57001,129.63,130.19,-3.81,-2.84,758000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2468,"percent_change":1125,"volume":2835,"transactions":9,"vwap":2834},"2025-07-10",130.64,135.020004,129.14999,134,545200,{"date":2837,"open":2838,"high":1304,"low":2839,"close":2840,"change":2841,"percent_change":615,"volume":2842,"transactions":9,"vwap":2840},"2025-07-09",128.47,127.84,129.82001,1.26,577000,{"date":2844,"open":2845,"high":2846,"low":2466,"close":2847,"change":2848,"percent_change":289,"volume":2849,"transactions":9,"vwap":2847},"2025-07-08",124.73,129.38,128.56,4.13,586900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2647,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2647},"2025-07-07",126.23,127.45,123.34,-3.04,-2.38,424600,{"date":2859,"open":2860,"high":2860,"low":2861,"close":2862,"change":1963,"percent_change":1857,"volume":2863,"transactions":9,"vwap":2862},"2025-07-03",129.11,126.49,127.47,208800,{"date":2865,"open":2866,"high":924,"low":2867,"close":2868,"change":1912,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-07-02",126.39,125.63,126.96,0.41,523200,{"date":2872,"open":2873,"high":2874,"low":1063,"close":2875,"change":2876,"percent_change":1884,"volume":2877,"transactions":9,"vwap":2875},"2025-07-01",124.019997,131.42999,126.44,2.06,633600,{"date":2879,"open":2880,"high":2881,"low":1492,"close":2466,"change":972,"percent_change":2277,"volume":2882,"transactions":9,"vwap":2466},"2025-06-30",123.75,126.040001,676900,{"date":2884,"open":2885,"high":2886,"low":2610,"close":2887,"change":1840,"percent_change":1684,"volume":2888,"transactions":9,"vwap":2887},"2025-06-27",124.53,125.050003,123.56,873900,{"date":2890,"open":2891,"high":2892,"low":2420,"close":2891,"change":2893,"percent_change":1210,"volume":2894,"transactions":9,"vwap":2891},"2025-06-26",124.21,125.54,0.19,731400,{"date":2896,"open":2473,"high":2897,"low":2898,"close":2873,"change":1201,"percent_change":645,"volume":2899,"transactions":9,"vwap":2873},"2025-06-25",126.61,121.62,662800,{"date":2901,"open":2902,"high":1558,"low":2903,"close":2904,"change":1316,"percent_change":1646,"volume":2719,"transactions":9,"vwap":2904},"2025-06-24",123.22,121.22,123.35,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2841,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-23",119,120.28,115.86,120.11,1.06,854500,{"date":2914,"open":2915,"high":2916,"low":2708,"close":2917,"change":1806,"percent_change":2212,"volume":2918,"transactions":9,"vwap":2917},"2025-06-20",118.78,120.77,118.85,770900,{"date":2920,"open":2456,"high":2758,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-18",117.42,117.54,-3.47,-2.87,1449400,{"date":2927,"open":935,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1551,"volume":2932,"transactions":9,"vwap":2930},"2025-06-17",125.68,120.85,121.010002,-5.08,621600,{"date":2934,"open":2935,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":1630,"volume":2939,"transactions":9,"vwap":2937},"2025-06-16",127.72,120.68,126.089996,-1.43,1094200,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2694,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-06-13",128.28,130.95,127,127.52,-2.88,507100,{"date":2949,"open":2950,"high":1299,"low":2951,"close":1298,"change":1388,"percent_change":2704,"volume":2952,"transactions":9,"vwap":1298},"2025-06-12",130.86,129.60001,386400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":1840,"volume":2960,"transactions":9,"vwap":2958},"2025-06-11",133.24001,135.3,130.81,132,-0.87,479600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":1331,"volume":2968,"transactions":9,"vwap":2966},"2025-06-10",132.42999,134.35001,130.46001,132.87,1.19,631000,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-06-09",130.3,133.82001,128.32001,131.67999,3.38,2.63,626300,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":614,"percent_change":2841,"volume":2983,"transactions":9,"vwap":2982},"2025-06-06",127.8,130.67999,128.3,600700,{"date":2985,"open":2986,"high":2815,"low":2987,"close":2988,"change":1210,"percent_change":170,"volume":2989,"transactions":9,"vwap":2988},"2025-06-05",126.85,123.44,126.7,607000,{"date":2991,"open":2435,"high":1003,"low":2992,"close":1038,"change":2993,"percent_change":491,"volume":2994,"transactions":9,"vwap":1038},"2025-06-04",123.47,2.15,593000,{"date":2996,"open":2997,"high":2998,"low":2999,"close":1291,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":1291},"2025-06-03",118.35,126.16,115.14,5.83,4.92,1095900,{"date":3004,"open":3005,"high":1613,"low":3006,"close":3007,"change":384,"percent_change":1403,"volume":3008,"transactions":9,"vwap":3007},"2025-06-02",118.010002,115.33,118.57,1132200,{"date":3010,"open":3011,"high":3012,"low":1375,"close":3013,"change":3014,"percent_change":2923,"volume":3015,"transactions":9,"vwap":3013},"2025-05-30",121.65,121.88,118.07,-4.25,1145800,{"date":3017,"open":2473,"high":3018,"low":3019,"close":1045,"change":1599,"percent_change":3020,"volume":3021,"transactions":9,"vwap":1045},"2025-05-29",123.71,120.96,0.94,1066500,{"date":3023,"open":3024,"high":3025,"low":3026,"close":1279,"change":3027,"percent_change":1235,"volume":3028,"transactions":9,"vwap":1279},"2025-05-28",122.84,123.13,120.55,-1.36,515400,{"date":3030,"open":3012,"high":3031,"low":1054,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-27",123.82,122.54,4.39,3.72,630700,{"date":3037,"open":3038,"high":3039,"low":2699,"close":3040,"change":1748,"percent_change":1574,"volume":3041,"transactions":9,"vwap":3040},"2025-05-23",117.77,118.9,118.15,615800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":1858,"percent_change":1815,"volume":3048,"transactions":9,"vwap":3047},"2025-05-22",119.58,121.59,118.51,120.45,623300,{"date":3050,"open":3051,"high":3052,"low":2910,"close":3053,"change":3054,"percent_change":1166,"volume":3055,"transactions":9,"vwap":3053},"2025-05-21",125.89,126.19,120.21,-7.38,497500,{"date":3057,"open":2729,"high":3058,"low":3059,"close":3060,"change":1692,"percent_change":2212,"volume":3061,"transactions":9,"vwap":3060},"2025-05-20",129.42,125.64,127.59,651200,{"date":3063,"open":3064,"high":3065,"low":2473,"close":3052,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3052},"2025-05-19",123.94,126.38,-0.31,-0.25,867100,{"date":3070,"open":3071,"high":3072,"low":2910,"close":3073,"change":1316,"percent_change":2976,"volume":3074,"transactions":9,"vwap":3073},"2025-05-16",124.059998,126.56,126.5,1245900,{"date":3076,"open":3077,"high":3077,"low":2560,"close":2524,"change":3078,"percent_change":1471,"volume":3079,"transactions":9,"vwap":2524},"2025-05-15",128.34,-4.78,923300,{"date":3081,"open":3082,"high":3083,"low":3073,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-05-14",132.10001,134.25,128.039993,-3.51,-2.67,497100,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-13",133.53,135.47,131.37,131.55,-2.17,-1.62,546900,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3102},"2025-05-12",127.86,134.059998,125.4,133.72,10.48,8.5,1052500,{"date":3107,"open":1027,"high":979,"low":1063,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-05-09",123.24,-4.61,-3.61,581000,{"date":3113,"open":3114,"high":3115,"low":1578,"close":3116,"change":3117,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3116},"2025-05-08",127.82,131,127.85,0.97,0.76,681200,{"date":3121,"open":3122,"high":3123,"low":2533,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-07",131.52,133.17999,126.88,-3.52,-2.7,1379900,{"date":3129,"open":3130,"high":3131,"low":3132,"close":1666,"change":3133,"percent_change":3134,"volume":3135,"transactions":9,"vwap":1666},"2025-05-06",140.21001,141.99001,130.14999,-10.52,-7.47,1117300,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":1724,"percent_change":160,"volume":3142,"transactions":9,"vwap":3141},"2025-05-05",140.28,143.56,139.67999,140.92,681500,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-05-02",140.36,142.66,138.32001,141.50999,4.31,3.14,581900,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":3158,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3157},"2025-05-01",139.75,140.71001,135.46001,137.2,-0.79,-0.57,481900,{"date":3162,"open":3163,"high":3163,"low":3164,"close":3165,"change":3166,"percent_change":1654,"volume":3167,"transactions":9,"vwap":3165},"2025-04-30",139.53999,134.039993,137.99001,-1.44,975600,{"date":3169,"open":3170,"high":3171,"low":3172,"close":3173,"change":3174,"percent_change":1582,"volume":3175,"transactions":9,"vwap":3173},"2025-04-29",135.14999,145.47,132.46001,139.42999,-4.2,1991000,{"date":184,"open":3177,"high":3178,"low":3179,"close":3180,"change":1055,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3180},145.60001,148.38,140.14,143.63,-1.35,863700]