[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DORM":3,"homepage-market-summary":31,"stock-historical-DORM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DORM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Dorman Products, Inc. New","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Dorman Products Inc is a supplier of original equipment parts for automobiles. It offers automotive and heavy-duty replacement parts, automotive hardware, brake parts, and fasteners for the automotive and heavy-duty aftermarket. The products are sold under the Dorman brand and its sub-brands OE Solutions, Help!, Conduct-Tite, Super ATV, etc., through aftermarket retailers, warehouse distributors, specialty markets, and salvage yards. The company operates through three business segments, which include Light Duty, Heavy Duty, and Specialty Vehicle. A majority of its revenue is generated from the Light Duty segment, which designs and markets replacement parts and fasteners mainly for passenger cars and light trucks. Geographically, it derives key revenue from the United States.","3,871","Colmar, PA",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},123.06,124.92,126.52,123.05,122.89,0.17,0.14,367692.582555,11161,124.5299,164,98.45,247814.212421984,37.5,8954,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},166.89,231407,84463653.105496,11.34,"2025-04-22",[183,184,194,205,215,226,237,246,257,267,277,288,298,309,319,329,339,348,358,369,380,391,401,411,422,433,444,455,465,476,487,498,508,519,530,541,551,562,572,583,594,604,614,625,636,644,655,666,677,687,698,708,719,728,739,748,756,765,774,783,791,800,809,817,825,833,842,851,860,866,873,881,890,899,908,916,923,932,940,949,958,967,974,983,991,998,1005,1014,1022,1028,1037,1046,1055,1062,1071,1080,1086,1094,1103,1112,1120,1129,1136,1145,1153,1161,1170,1179,1187,1195,1203,1211,1219,1228,1236,1245,1254,1262,1269,1277,1284,1291,1300,1308,1317,1323,1331,1340,1348,1356,1365,1373,1381,1388,1395,1402,1409,1415,1423,1432,1440,1448,1457,1464,1472,1480,1489,1498,1503,1510,1518,1526,1535,1543,1550,1556,1563,1570,1576,1582,1588,1596,1602,1608,1614,1620,1628,1634,1642,1650,1657,1665,1672,1680,1687,1694,1702,1709,1715,1721,1730,1736,1743,1751,1760,1767,1773,1781,1788,1794,1800,1807,1814,1822,1830,1836,1842,1848,1854,1861,1868,1876,1883,1889,1894,1900,1905,1911,1917,1923,1931,1938,1944,1951,1959,1966,1973,1980,1988,1995,2001,2007,2016,2024,2031,2037,2044,2049,2055,2063,2069,2075,2080,2088,2097,2105,2113,2120,2129,2137,2144,2151,2157,2163,2170,2179,2186,2192,2199,2207,2216,2223,2231,2238,2247,2256,2265,2273,2281,2288,2296,2303,2310,2317,2326,2332,2339,2348,2356,2364,2372,2380,2389,2396,2402,2408,2417,2424,2432,2440,2449,2457,2464,2473,2477,2486,2492,2500,2509,2516,2525,2533,2542,2551,2559,2565,2570,2577,2581,2588,2593,2599,2605,2613,2622,2628,2634,2639,2645,2652,2657,2664,2670,2672,2678,2684,2690,2697,2702,2710,2715,2722,2728,2734,2742,2748,2756,2760,2764,2770,2775,2781,2787,2794,2800,2806,2811,2818,2824,2832,2837,2843,2848,2856,2861,2866,2872,2878,2883,2889,2896,2903,2908,2914,2919,2927,2934,2941,2948,2954,2960,2967,2973,2981,2988],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",122.22,124,119.795,0.29,0.24,274195.661027,8650,122.5434,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",124.21,124.42,120.91,122.6,-1.29,-1.04,251248.705898,8579,122.539,{"date":206,"open":207,"high":208,"low":198,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",123.42,124.98,123.89,0.18,0.15,263980.369423,9030,123.2626,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",122.93,124.37,122.04,123.71,-0.31,-0.25,183179.937854,6749,123.4825,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",123.26,125.01,122,124.02,1.42,1.16,198744.41247,9044,123.6937,{"date":238,"open":239,"high":240,"low":241,"close":199,"change":61,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",121.81,123.51,120.24,0.98,212187.999513,7181,121.6934,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",119.66,121.96,118.295,121.41,0.6,0.5,237540.293463,9037,120.706,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":143,"volume":264,"transactions":265,"vwap":266},"2026-09-22",122.77,124.705,119.54,120.81,0.39,223711.496469,8528,121.4151,{"date":268,"open":269,"high":199,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",122.33,119.655,120.42,-2.02,-1.65,229003.976636,7313,120.6589,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",122.15,123.44,119.485,122.44,-0.68,-0.55,364316.712198,6950,122.3304,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",126.74,123.01,123.12,-1.84,-1.47,146128.777587,6262,123.7411,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",125.71,126.94,124.15,124.96,-0.225,-0.18,215012.888207,7657,125.6456,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",126.6,124.205,125.185,-1.415,-1.12,190166.883457,6116,125.3425,{"date":320,"open":321,"high":322,"low":323,"close":311,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",126.2,127,125.754,-0.06,-0.05,139933.941747,5514,126.495,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",128.72,126.1,126.66,0.03,0.02,128544.419733,6479,126.9664,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":334,"percent_change":335,"volume":345,"transactions":346,"vwap":347},"2026-09-10",126.36,127.31,125.155,126.63,146992.616415,5753,126.4887,{"date":349,"open":350,"high":351,"low":352,"close":311,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",127.52,130.21,126.13,-2.18,-1.69,196128.015011,8095,127.2842,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",129.9,131.22,128.54,128.78,-2.52,-1.92,163819.157744,6921,129.1936,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",128.64,132.045,128.49,131.3,1.64,1.26,167407.83079,7398,130.9308,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",130.44,131.86,126.885,129.66,1.12,0.87,244896.209692,7646,129.0651,{"date":392,"open":393,"high":394,"low":395,"close":362,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",128.05,129.74,124.44,1.36,1.07,279065.49563,8710,128.4659,{"date":402,"open":403,"high":362,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",127.44,126.05,127.18,-1.67,-1.3,141264.248405,7666,127.2485,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",129.01,129.705,127.85,128.85,-0.5,-0.39,158969.641274,8297,128.5564,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",128.87,130.86,125.535,129.35,1.14,0.89,156017.975245,5686,128.9369,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",128.26,129.22,126.91,128.21,-1.19,-0.92,125246.579919,5555,128.0972,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",130.46,130.87,128.2,129.4,-1.06,-0.81,139888.737663,5727,129.4132,{"date":456,"open":457,"high":458,"low":459,"close":446,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",131.25,132.64,128.99,-0.63,-0.48,155983.363642,6603,130.231,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",133.04,133.185,129.78,131.09,-1.03,-0.78,134944.099177,6182,131.066,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",132.53,133.39,131.5001,132.12,0.75,0.57,166355.66822,5251,132.2939,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",131.73,134.04,130.61,131.37,-2.75,-2.05,160298.789569,6021,131.6337,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":242,"volume":505,"transactions":506,"vwap":507},"2026-08-19",134.03,136.77,132.73,134.12,1.3,162718.421046,6829,134.0296,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",134.13,134.86,131.95,132.82,-0.88,-0.66,189349.869241,9564,133.1174,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",135.21,136.36,133.47,133.7,-2.69,-1.97,121606.475869,6314,134.557,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",132.49,136.72,131.78,136.39,3.31,2.49,139331.501798,6842,135.2318,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":284,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",134.65,135.2,132.32,133.08,-0.41,147321.353588,7038,133.0708,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",133.4,136.16,131.5,133.63,0.58,0.44,198901.55526,7473,133.6355,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",133.97,135.49,133.05,-0.22,-0.17,127848.62013,6132,133.8851,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",140.06,140.715,132.7,133.27,-7.64,-5.42,273684.251536,8089,134.5931,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",137.58,141.31,137.31,140.91,3.33,2.42,191652.693147,7436,139.7261,{"date":595,"open":596,"high":597,"low":598,"close":585,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",141.52,142.15,137.15,-3.96,-2.8,294255.162489,10532,138.4981,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",147.56,141.26,141.54,-6.26,-4.24,699182.851608,16698,143.676,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",142.11,155.37,140,147.8,20.12,15.76,1806044.801171,27327,148.1037,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",133,134.305,123.202,127.68,-5.48,-4.12,750568.819421,13856,128.3889,{"date":637,"open":566,"high":638,"low":425,"close":639,"change":640,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",134.96,133.16,-0.02,261845.040856,7661,132.8556,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",140.51,141,132.675,133.18,-8.11,-5.74,303767.944992,9077,135.187,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",142.75,144.985,140.82,141.29,-1.88,-1.31,176508.578977,7754,142.7573,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",138.44,143.605,138.3,143.17,6.73,4.93,161274.974157,5628,142.2802,{"date":678,"open":679,"high":680,"low":566,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",134.51,137.09,136.44,2.24,1.67,210178.569844,5459,136.0168,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",132.86,135.28,131.51,134.2,1.85,1.4,237506.35683,7166,133.6578,{"date":699,"open":700,"high":543,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",133.43,130.12,132.35,-2.55,-1.89,261791.284756,7773,132.3412,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",137.47,140.35,133.995,134.9,-2.57,-1.87,320835.606857,9875,135.5741,{"date":720,"open":721,"high":722,"low":522,"close":710,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",138.13,139.13,-0.2,-0.15,370329.068524,9759,137.6745,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",141.94,143.01,137.01,137.67,-4.3,-3.03,211081.816766,7077,138.428,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",141.60001,145.66,139.99001,141.97,-2.15,-1.49,245600,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",137.75,144.44,144.12,6.57,4.78,228900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",138.23,141.080002,137.44,137.55,-1.07,-0.77,233900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",139.34,140.14999,137.48,138.62,-0.29,-0.21,234300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",138.10001,139.88,137.35001,138.91,0.41,0.3,149800,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",136.58,139.49001,138.5,2.02,1.48,234100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",135.72,138.42999,133.25999,136.48,1.23,0.91,193900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",139.61,140.50999,134.37,135.25,-4.39,-3.14,359400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":221,"volume":816,"transactions":9,"vwap":814},"2026-07-07",139.96001,140.67,138.25999,139.64,-0.43,259300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":590,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",137.84,140.64999,137.0099945,140.070007,1.76,217200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":694,"volume":832,"transactions":9,"vwap":830},"2026-07-02",135.57001,137.7,134.39,137.64999,1.9,278200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",137,138.56,135.32001,135.75,-0.7,-0.51,247200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",133.86,136.99001,131.42,136.45,3.89,2.93,350400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",133.37,134.0099945,129.48,132.56,-2.13,-1.58,292600,{"date":861,"open":804,"high":862,"low":863,"close":864,"change":143,"percent_change":190,"volume":865,"transactions":9,"vwap":864},"2026-06-26",135.99001,132.61,134.69,1071000,{"date":867,"open":868,"high":869,"low":870,"close":804,"change":871,"percent_change":831,"volume":872,"transactions":9,"vwap":804},"2026-06-25",132.99001,136.52,132.039993,2.5,427700,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-06-24",129.72,131.87,129.14,3.72,2.9,336200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",125.19,128.48,123.45,128.14999,3.43,2.75,363600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",124.89,127.059998,123.62,124.72,-0.94,-0.75,286500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",124.17,127.42,123.96,125.66,2.89,2.35,532100,{"date":909,"open":910,"high":911,"low":912,"close":259,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":259},"2026-06-17",124.55,127.86,118.96,-2.98,-2.37,313100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":418,"percent_change":221,"volume":922,"transactions":9,"vwap":921},"2026-06-16",126.47,128.89,125.22,125.75,195700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",128.92,131,126.019997,126.14,-1.72,-1.35,225400,{"date":933,"open":934,"high":935,"low":936,"close":911,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":911},"2026-06-12",129.2,130.96001,127.25,-0.35,-0.27,268800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",128.28,129.33,126.010002,128.21001,1.38,1.09,172600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",129.050003,129.46001,126.39,126.83,-1.15,-0.9,183700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",129.32001,132.14999,127.38,127.98,-0.33,-0.26,280600,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":103,"volume":973,"transactions":9,"vwap":971},"2026-06-08",126.35,130.25999,128.31,1.28,251500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",127.88,129.28999,125.31,127.029999,-1.01,-0.79,242600,{"date":984,"open":985,"high":986,"low":892,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",126.26,128.39999,128.039993,3.29,2.64,261600,{"date":992,"open":993,"high":969,"low":994,"close":995,"change":74,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-03",124.71,123.84,124.75,-0.86,393100,{"date":999,"open":903,"high":1000,"low":903,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",126.44,125.83,3.12,2.54,188200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",122.38,125.26,119.94,122.71,-1.21,-0.98,368200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":956,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",125.050003,126,123.43,123.92,-1.13,340300,{"date":1023,"open":1024,"high":1008,"low":1025,"close":1016,"change":1026,"percent_change":428,"volume":1027,"transactions":9,"vwap":1016},"2026-05-28",123.089996,121.07,1.41,282000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",121.37,125.12,120,123.64,3.36,2.79,214500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",118.2,120.3,116.83,120.28,2.2,1.86,154100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-22",118.7,120.099998,117.61,118.080002,-0.62,-0.52,263200,{"date":1056,"open":1057,"high":1032,"low":1058,"close":1048,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1048},"2026-05-21",115.53,113.45,1.68,1.44,206500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",113.48,117.14,112.019997,117.019997,4.19,3.71,193700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",114.71,114.76,111.13,112.83,-2.26,-1.96,216700,{"date":1081,"open":1082,"high":1032,"low":1083,"close":1084,"change":762,"percent_change":440,"volume":1085,"transactions":9,"vwap":1084},"2026-05-18",116.59,115.019997,115.089996,175200,{"date":1087,"open":241,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-15",120.25,116.07,116.16,-4.33,-3.59,326500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",116.57,120.66,115.98,120.49,4.17,3.58,252400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",119,122.4,116.24,116.32,-3.2,-2.68,212400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":746,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-12",121.58,121.8,117.84,119.52,-1.23,250800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",123.58,123.98,120.26,121.010002,-3.12,-2.51,262100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":418,"percent_change":221,"volume":1135,"transactions":9,"vwap":1134},"2026-05-08",125,126.25,123.93,124.13,182500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-07",123.99,125.68,123.24,124.52,1.91,1.56,312700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":82,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-06",121.62,127.39,120.87,122.61,2.59,611700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1117,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1117},"2026-05-05",113.059998,120.089996,105.25,8.67,7.82,395000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",111.65,113.53,109.66,110.85,-2.03,-1.8,235700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",112.59,115.07,110.28,112.88,0.37,0.33,243800,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-30",109.75,113.58,112.51,2.44,2.22,268000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":451,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-29",110.52,111.88,109.79,110.07,-0.73,260500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":483,"volume":1202,"transactions":9,"vwap":1200},"2026-04-28",111.12,113.63,109.59,110.88,0.63,233300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":896,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-27",111.050003,112.35,109.87,110.25,-0.85,149000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1059,"volume":1218,"transactions":9,"vwap":1216},"2026-04-24",109.099998,112.099998,108.53,111.19,1.84,207300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",109.94,110.49,107.83,109.35,-0.12,-0.11,351200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":981,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-22",110.35,110.98,108.93,109.47,-0.72,158900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",111.94,112.42,109.42,110.26,-1.32,-1.18,146700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",109.97,112.11,109.51,111.58,0.92,0.83,148400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1068,"volume":1261,"transactions":9,"vwap":1259},"2026-04-17",108.28,112.76,108.19,110.66,4.45,159200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":840,"percent_change":461,"volume":1268,"transactions":9,"vwap":1267},"2026-04-16",105.94,108.15,105.51,106.21,218100,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",110.010002,106.41,106.72,-3.4,-3.09,343600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":780,"percent_change":1176,"volume":1283,"transactions":9,"vwap":1282},"2026-04-14",109.32,110.67,108.76,110.12,176500,{"date":1285,"open":1286,"high":1191,"low":1287,"close":1288,"change":123,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-13",108.48,105.82,109.71,0.23,266600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-10",109.68,110.53,107.65,109.46,-0.46,-0.42,183900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":878,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-09",105.18,110.13,104.81,109.92,3.5,166800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",105.61,109.11,104.98,106.2,4.96,4.9,295800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":160,"percent_change":160,"volume":1119,"transactions":9,"vwap":1322},"2026-04-07",99.92,102.5,99.44,101.24,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-06",99.85,100.83,99.19,100.5,-0.4,184700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-02",104.46,104.9,100.63,100.9,-4.32,-4.11,274600,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",104.25,106.49,105.22,0.86,0.82,214200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":823,"volume":1355,"transactions":9,"vwap":1353},"2026-03-31",104.040001,106.13,103.27,104.36,1.8,241300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",104.57,104.62,102.49,102.56,-2,-1.91,228700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1363,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-27",105.3,106.86,104.17,104.56,-1.79,201700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":461,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-26",105.35,107.97,105.07,106.47,-0.45,219400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":823,"percent_change":683,"volume":1387,"transactions":9,"vwap":1386},"2026-03-25",106.5,109.88,105.69,106.95,310100,{"date":1389,"open":1390,"high":1267,"low":1391,"close":1392,"change":1393,"percent_change":972,"volume":1394,"transactions":9,"vwap":1392},"2026-03-24",102.45,102.21,105.19,1.33,291400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1217,"volume":1401,"transactions":9,"vwap":1399},"2026-03-23",104.99,107.11,103.86,1.88,225700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1298,"percent_change":547,"volume":1408,"transactions":9,"vwap":1407},"2026-03-20",102.4,103.33,101.45,101.98,723100,{"date":1410,"open":1411,"high":1412,"low":27,"close":1404,"change":789,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1404},"2026-03-19",100.040001,102.65,1.47,301200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-18",100.86,101.39,99.010002,100.92,-0.38,303600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-17",104.59,105.31,100.66,101.3,-2.31,-2.23,432500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":133,"volume":1439,"transactions":9,"vwap":1437},"2026-03-16",103.45,105.68,103.16,103.61,0.8,173100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":483,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-13",103.71,103.74,101.029999,102.81,0.56,284500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-12",104.059998,105.85,101.66,102.24,-3.42,-3.24,393600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1118,"percent_change":955,"volume":1463,"transactions":9,"vwap":1462},"2026-03-11",106.42,107.5,103.82,105.66,269100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":996,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-10",107.58,109.95,106.73,106.89,-0.8,256200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":858,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-09",107.79,108.26,104,107.75,-1.45,272200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-06",111.029999,112.040001,107.37,109.33,-2.79,-2.49,287700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-05",114.6,117.57,110.44,112.12,-4.04,-3.48,351700,{"date":1499,"open":1500,"high":1065,"low":1501,"close":1090,"change":324,"percent_change":325,"volume":1502,"transactions":9,"vwap":1090},"2026-03-04",116.37,114.2,287100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":189,"percent_change":123,"volume":1509,"transactions":9,"vwap":1508},"2026-03-03",113.25,116.45,111.97,116.22,274100,{"date":1511,"open":1512,"high":1513,"low":1505,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-02",119.47,121.21,115.93,-1.93,-1.64,529700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":386,"volume":1525,"transactions":9,"vwap":1523},"2026-02-27",115.31,119.83,113.080002,117.86,1.31,431900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-26",115,119.17,109.98,116.55,2.05,1.79,598100,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",125.52,114.26,114.5,-11.9,-9.41,544400,{"date":1544,"open":1545,"high":1546,"low":1017,"close":1547,"change":1548,"percent_change":996,"volume":1549,"transactions":9,"vwap":1547},"2026-02-24",128.11,130.60001,126.4,-1.1,122600,{"date":1551,"open":469,"high":469,"low":1552,"close":1553,"change":1554,"percent_change":354,"volume":1555,"transactions":9,"vwap":1553},"2026-02-23",125.080002,127.5,-2.19,294600,{"date":1557,"open":1558,"high":1546,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-20",127.64,129.69,1.96,1.53,147200,{"date":1564,"open":448,"high":1565,"low":985,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-19",128.59,127.73,-0.91,-0.71,149400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":371,"change":1052,"percent_change":461,"volume":1575,"transactions":9,"vwap":371},"2026-02-18",129.25999,130.53,127.89,148700,{"date":1577,"open":1578,"high":1579,"low":934,"close":1572,"change":1363,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1572},"2026-02-17",131.75,132.35001,-1.46,132200,{"date":1583,"open":1584,"high":1585,"low":1546,"close":1586,"change":840,"percent_change":418,"volume":1587,"transactions":9,"vwap":1586},"2026-02-13",131.69,132.53999,131.17,134100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":439,"volume":1595,"transactions":9,"vwap":1593},"2026-02-12",134.070007,135.8,131.14,131.67999,-1.59,114000,{"date":1597,"open":1598,"high":1599,"low":1598,"close":577,"change":1560,"percent_change":1600,"volume":1601,"transactions":9,"vwap":577},"2026-02-11",131.31,133.77,1.49,122500,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1598,"change":376,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1598},"2026-02-10",130.50999,132.62,0.97,136400,{"date":1609,"open":1610,"high":1611,"low":911,"close":1612,"change":325,"percent_change":1613,"volume":1235,"transactions":9,"vwap":1612},"2026-02-09",130.0099945,130.059998,130.050003,-0.04,{"date":1615,"open":1616,"high":1604,"low":1616,"close":1617,"change":789,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-06",128.84,130.10001,1.15,207800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":128,"volume":1627,"transactions":9,"vwap":1625},"2026-02-05",128.75,130.17,127.55,128.62,0.51,199700,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1545,"change":536,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1545},"2026-02-04",125.96,130.46001,2.65,189700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1371,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-03",126.059998,128.55,122.87,124.8,-1.41,169400,{"date":1643,"open":1644,"high":405,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-02",124.43,122.82,126.59,2.39,1.92,231200,{"date":1651,"open":1652,"high":910,"low":1653,"close":1654,"change":482,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-30",123.07,121.19,124.2,0.61,257500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":885,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":885},"2026-01-29",122.91,124.25,121.83,0.99,0.81,170200,{"date":1666,"open":1667,"high":1668,"low":1115,"close":1669,"change":1670,"percent_change":294,"volume":1671,"transactions":9,"vwap":1669},"2026-01-28",124.68,125.089996,122.46,-1.83,194500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":515,"volume":1679,"transactions":9,"vwap":1677},"2026-01-27",125.11,126.11,124.010002,124.29,-0.82,177600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1674,"change":1685,"percent_change":1686,"volume":799,"transactions":9,"vwap":1674},"2026-01-26",124.050003,125.14,123.47,1.06,0.85,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1682,"change":1692,"percent_change":1243,"volume":1693,"transactions":9,"vwap":1682},"2026-01-23",124.67,126.76,123.22,-1.48,164000,{"date":1695,"open":1696,"high":1623,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-22",128.75999,125.32,125.53,-2.53,-1.98,157700,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1708,"volume":1671,"transactions":9,"vwap":1706},"2026-01-21",125.33,130.41,128.059998,3.86,3.11,{"date":1710,"open":1660,"high":1711,"low":1712,"close":1654,"change":1363,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1654},"2026-01-20",125.74,123.48,-1.51,172800,{"date":1716,"open":1717,"high":1718,"low":1704,"close":1675,"change":1110,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1675},"2026-01-16",128.34,131.050003,-2.08,178600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-15",126.050003,130.5,125.4,128.78999,2.69,2.13,240000,{"date":1731,"open":1000,"high":1732,"low":1733,"close":1734,"change":640,"percent_change":640,"volume":1735,"transactions":9,"vwap":1734},"2026-01-14",127.36,123.87,126.099998,236200,{"date":1737,"open":1738,"high":911,"low":1739,"close":1740,"change":1741,"percent_change":418,"volume":1742,"transactions":9,"vwap":1740},"2026-01-13",126.93,125.81,126.12,-0.49,191900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1567,"volume":1750,"transactions":9,"vwap":1748},"2026-01-12",126.88,128.98,124.12,126.61,-1.16,178100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-09",128.33,130.8,125.51,127.77,-0.56,-0.44,228300,{"date":1761,"open":220,"high":1762,"low":1763,"close":1753,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1753},"2026-01-08",129.21001,123.55,3.94,3.17,127500,{"date":1768,"open":1769,"high":953,"low":1770,"close":1771,"change":472,"percent_change":1052,"volume":1772,"transactions":9,"vwap":1771},"2026-01-07",125.89,122.25,124.39,120300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":771,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-06",125.16,125.78,122.050003,125.17,-0.23,155300,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":396,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-05",123.32,126.81,125.46,1.1,141000,{"date":1789,"open":1790,"high":1016,"low":1791,"close":1792,"change":798,"percent_change":160,"volume":1793,"transactions":9,"vwap":1792},"2026-01-02",123.68,121.97,124.099998,199500,{"date":1795,"open":1031,"high":1796,"low":1797,"close":1798,"change":1487,"percent_change":1700,"volume":1799,"transactions":9,"vwap":1798},"2025-12-31",126.68,123.16,123.19,158400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1139,"change":568,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1139},"2025-12-30",125.69,128.88,125.010002,-0.14,137500,{"date":1808,"open":333,"high":1809,"low":1810,"close":1811,"change":763,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-29",130.28999,125.55,125.85,-0.61,153600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1201,"volume":1821,"transactions":9,"vwap":1819},"2025-12-26",126.41,127.84,125.59,126.62,0.79,93600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1001,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1001},"2025-12-24",125.44,126.65,125.27,0.26,0.21,58000,{"date":1831,"open":1552,"high":1832,"low":1833,"close":1834,"change":54,"percent_change":263,"volume":1835,"transactions":9,"vwap":1834},"2025-12-23",127.26,124.38,125.57,206700,{"date":1837,"open":985,"high":1624,"low":1838,"close":1552,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1552},"2025-12-22",124.56,-1.44,-1.14,155400,{"date":1843,"open":352,"high":1844,"low":1845,"close":18,"change":568,"percent_change":1846,"volume":1847,"transactions":9,"vwap":18},"2025-12-19",127.35,126.040001,-0.13,283200,{"date":1849,"open":1850,"high":1851,"low":1132,"close":1852,"change":189,"percent_change":1289,"volume":1853,"transactions":9,"vwap":1852},"2025-12-18",127.45,129.089996,126.69,198100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1547,"change":1859,"percent_change":222,"volume":1860,"transactions":9,"vwap":1547},"2025-12-17",126.79,128.38,124.85,-0.32,168800,{"date":1862,"open":1863,"high":1864,"low":1811,"close":1865,"change":1866,"percent_change":896,"volume":1867,"transactions":9,"vwap":1865},"2025-12-16",128.46001,130.11,126.72,-1.2,248600,{"date":1869,"open":1870,"high":469,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-15",128.089996,127.4,127.92,-0.09,-0.07,153300,{"date":1877,"open":884,"high":1878,"low":1879,"close":1880,"change":1297,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-12",129.75,127.27,128.0099945,-0.36,178300,{"date":1884,"open":1885,"high":951,"low":1675,"close":1886,"change":1887,"percent_change":1043,"volume":1888,"transactions":9,"vwap":1886},"2025-12-11",126.9,128.47,2.76,174500,{"date":1890,"open":1891,"high":945,"low":1033,"close":300,"change":1892,"percent_change":1893,"volume":1054,"transactions":9,"vwap":300},"2025-12-10",124.059998,1.94,1.57,{"date":1895,"open":1896,"high":1625,"low":1897,"close":1898,"change":896,"percent_change":897,"volume":1899,"transactions":9,"vwap":1898},"2025-12-09",124.94,123.35,123.77,274500,{"date":1901,"open":301,"high":987,"low":1902,"close":993,"change":365,"percent_change":1903,"volume":1904,"transactions":9,"vwap":993},"2025-12-08",124.36,-1.52,175100,{"date":1906,"open":1646,"high":1907,"low":1908,"close":344,"change":1909,"percent_change":1828,"volume":1910,"transactions":9,"vwap":344},"2025-12-05",128.25999,125.029999,0.27,205400,{"date":1912,"open":1913,"high":1914,"low":978,"close":341,"change":1915,"percent_change":526,"volume":1916,"transactions":9,"vwap":341},"2025-12-04",128.81,130.3,-2.54,150000,{"date":1918,"open":1919,"high":926,"low":1920,"close":1921,"change":723,"percent_change":724,"volume":1922,"transactions":9,"vwap":1921},"2025-12-03",130.22,128.5,128.89999,184800,{"date":1924,"open":1925,"high":1926,"low":986,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-02",131.32001,133.92,129.10001,-1.66,-1.27,195300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1713,"percent_change":1840,"volume":1937,"transactions":9,"vwap":1936},"2025-12-01",131.7,134.14999,130,130.75999,167600,{"date":1939,"open":1940,"high":835,"low":870,"close":1941,"change":494,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-28",135.39,132.27,-1.53,80800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1749,"percent_change":996,"volume":1950,"transactions":9,"vwap":1949},"2025-11-26",134.23,136.82001,134.020004,134.32001,248900,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-25",132.91,137.41,135.48,3.83,2.91,236100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1177,"percent_change":123,"volume":1965,"transactions":9,"vwap":1964},"2025-11-24",130.57001,132.5,128.63,131.64999,206000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1925,"change":1971,"percent_change":1100,"volume":1972,"transactions":9,"vwap":1925},"2025-11-21",125.72,132.28,123.38,5.26,236300,{"date":1974,"open":1975,"high":1976,"low":1968,"close":1636,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1636},"2025-11-20",130.89999,132.22,-2.63,-2.04,157800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":547,"volume":1987,"transactions":9,"vwap":1985},"2025-11-19",129.84,130.78999,128.22,128.69,-0.53,122100,{"date":1989,"open":1990,"high":1991,"low":1990,"close":436,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":436},"2025-11-18",128.61,130.37,0.62,0.48,120600,{"date":1996,"open":1925,"high":627,"low":1817,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-17",128.60001,-3.15,-2.39,135600,{"date":2002,"open":2003,"high":681,"low":2004,"close":1578,"change":2005,"percent_change":1167,"volume":2006,"transactions":9,"vwap":1578},"2025-11-14",134.14,122.2,-2.73,153500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-13",137.10001,139.11,133.57001,134.48,-3.65,-2.64,167300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":721,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":721},"2025-11-12",133.14,140.97,132.11,4.92,3.69,421100,{"date":2025,"open":2026,"high":1954,"low":2027,"close":2028,"change":1470,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-11",134.58,133.14999,133.21001,-0.6,267600,{"date":2032,"open":2033,"high":2034,"low":576,"close":854,"change":2035,"percent_change":772,"volume":2036,"transactions":9,"vwap":854},"2025-11-10",134.28999,134.5,-0.28,177000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2033,"change":1314,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2033},"2025-11-07",129.78999,135.66,129.34,3.84,260000,{"date":2045,"open":1546,"high":856,"low":2046,"close":943,"change":1978,"percent_change":2047,"volume":2048,"transactions":9,"vwap":943},"2025-11-06",128.24001,-1.55,142800,{"date":2050,"open":2051,"high":2052,"low":1724,"close":492,"change":22,"percent_change":2053,"volume":2054,"transactions":9,"vwap":492},"2025-11-05",131.85001,134.080002,0.11,186300,{"date":2056,"open":2057,"high":2058,"low":1864,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-04",133.85001,135.95,131.23,-2.35,-1.76,182000,{"date":2064,"open":2065,"high":2066,"low":2020,"close":2067,"change":284,"percent_change":547,"volume":2068,"transactions":9,"vwap":2067},"2025-11-03",132.44,135.11,133.58,217100,{"date":2070,"open":524,"high":2071,"low":2072,"close":510,"change":2073,"percent_change":2035,"volume":2074,"transactions":9,"vwap":510},"2025-10-31",137.13,132.25999,-0.37,383100,{"date":2076,"open":2077,"high":785,"low":2078,"close":2034,"change":1606,"percent_change":39,"volume":2079,"transactions":9,"vwap":2034},"2025-10-30",133.53,132.97,354800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2077,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2077},"2025-10-29",135.64999,137.50999,131.0099945,-5.2,-3.75,433500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-28",151.24001,158.28999,134.7,138.73,-15.02,-9.77,670600,{"date":2098,"open":2099,"high":26,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-27",163.49001,149,153.75,-4.28,-2.71,833100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1533,"volume":2112,"transactions":9,"vwap":2110},"2025-10-24",155.98,158.35001,153.50999,158.029999,2.78,241000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":797,"percent_change":1438,"volume":2119,"transactions":9,"vwap":2118},"2025-10-23",153.5,155.75,151.99001,155.25,352800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-22",149.16,154.53,147.27,154.020004,5.83,3.93,355000,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-21",143.91,148.5,148.19,4.38,3.05,119800,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1772,"transactions":9,"vwap":2141},"2025-10-20",144.84,141.50999,143.81,0.76,0.53,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1446,"percent_change":263,"volume":2150,"transactions":9,"vwap":2149},"2025-10-17",142.49001,144.45,141.69,143.050003,136900,{"date":2152,"open":2153,"high":2146,"low":2154,"close":2146,"change":2155,"percent_change":68,"volume":2156,"transactions":9,"vwap":2146},"2025-10-16",141.75,140.12,1.27,155500,{"date":2158,"open":2159,"high":741,"low":2160,"close":2161,"change":233,"percent_change":1252,"volume":2162,"transactions":9,"vwap":2161},"2025-10-15",140.86,138.85001,141.22,134800,{"date":2164,"open":2165,"high":2166,"low":862,"close":2167,"change":683,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-14",136.67999,140.92999,140.059998,1.21,249000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-13",142.71001,143.61,138.020004,138.39,-3.29,-2.32,154300,{"date":2180,"open":2181,"high":2182,"low":2140,"close":2183,"change":2184,"percent_change":956,"volume":2185,"transactions":9,"vwap":2183},"2025-10-10",142.78999,144.85001,141.67999,-1.28,140900,{"date":2187,"open":2188,"high":2131,"low":2189,"close":2190,"change":547,"percent_change":771,"volume":2191,"transactions":9,"vwap":2190},"2025-10-09",142.88,139.50999,142.96001,239300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1176,"percent_change":1827,"volume":2198,"transactions":9,"vwap":2197},"2025-10-08",142.61,144.91,140.55,143.37,195800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1126,"volume":2206,"transactions":9,"vwap":2204},"2025-10-07",147.92999,148.17999,142.64,143,-4.61,331500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-06",156.83,156.95,147.10001,147.61,-9.54,-6.07,221500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":946,"percent_change":429,"volume":2222,"transactions":9,"vwap":2221},"2025-10-03",156.64999,158.17,155.47,157.14999,154900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":148,"volume":2230,"transactions":9,"vwap":2228},"2025-10-02",154.78,156.37,153.27,155.77,0.59,121300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":839,"percent_change":1379,"volume":2237,"transactions":9,"vwap":2236},"2025-10-01",154.77,156.63,153.82001,155.17999,114100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-30",152.74001,156.38,152.050003,155.88,4.35,2.87,156400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-09-29",155.59,157.75999,151.35001,151.53,-3.77,-2.43,141700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-26",153.14,155.78999,152.070007,155.3,3.18,2.09,111400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":315,"volume":2272,"transactions":9,"vwap":2270},"2025-09-25",153.33,154.21001,148.33,152.12,-1.73,103200,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-24",157.22,153.67,153.85001,-3.62,-2.3,145300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1251,"percent_change":2229,"volume":2287,"transactions":9,"vwap":2286},"2025-09-23",157,158,156.16,157.47,142200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2053,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-22",156.92,158.56,156.17999,156.55,0.07,127700,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":1394,"transactions":9,"vwap":2300},"2025-09-19",159,155.82001,156.44,-2.56,-1.61,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2298,"change":2308,"percent_change":83,"volume":2309,"transactions":9,"vwap":2298},"2025-09-18",158.53,160.039993,156.070007,2.11,162000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":723,"percent_change":1846,"volume":2316,"transactions":9,"vwap":2315},"2025-09-17",157.83,160.84,156.27,156.89,179300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-16",161.17,161.28,155.99001,157.089996,-4.77,-2.95,156600,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2143,"percent_change":1177,"volume":2331,"transactions":9,"vwap":2330},"2025-09-15",163.059998,160.49001,161.86,92000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1429,"percent_change":1640,"volume":2338,"transactions":9,"vwap":2337},"2025-09-12",163.28,165.42999,161.32001,161.33,77800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-11",160.17,164.25,159.17999,163.64,4.48,2.81,123000,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-10",162.91,157.0099945,159.16,-4.05,-2.48,138200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":661,"volume":2363,"transactions":9,"vwap":2361},"2025-09-09",165.74001,166.31,162.17,163.21001,-3.13,136000,{"date":2365,"open":2366,"high":177,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-08",164.53999,160.89999,166.34,2.67,1.63,182800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":428,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-05",163.029999,165,162.10001,163.67,0.7,118800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-04",159.45,162.56,157.78,162.53,3.85,2.43,233400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":715,"percent_change":1749,"volume":2395,"transactions":9,"vwap":2394},"2025-09-03",160.070007,161.17999,157.81,158.67999,187500,{"date":2397,"open":2391,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":763,"volume":1299,"transactions":9,"vwap":2400},"2025-09-02",162.070007,159.17,160.55,-1.24,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":189,"percent_change":210,"volume":2407,"transactions":9,"vwap":2406},"2025-08-29",162.19,160.42,161.78999,138900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-28",163.50999,164.96001,159.69,161.5,-2.06,-1.26,203500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1859,"percent_change":723,"volume":2423,"transactions":9,"vwap":2422},"2025-08-27",163.27,164.66,162.47,163.56,207500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2198,"transactions":9,"vwap":2429},"2025-08-26",163.31,165.050003,162.78999,163.88,0.69,0.42,{"date":2433,"open":2434,"high":2426,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-25",161.64999,159.63,163.19,0.46,0.28,191200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-22",154.070007,163.45,152.47,162.73,9.61,6.28,252900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2029,"volume":2456,"transactions":9,"vwap":2454},"2025-08-21",154.050003,155.10001,152.64999,153.12,-0.93,222400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2451,"change":2462,"percent_change":461,"volume":2463,"transactions":9,"vwap":2451},"2025-08-20",154.28,156.0099945,153.42999,-0.74,188800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-19",153.19,155,152.89,154.78999,2.32,1.52,158100,{"date":2474,"open":2475,"high":2466,"low":2476,"close":2444,"change":113,"percent_change":113,"volume":2230,"transactions":9,"vwap":2444},"2025-08-18",152.28999,151.48,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-15",156.029999,157.59,152.17999,152.48,-3.34,-2.14,387200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2299,"change":1758,"percent_change":2035,"volume":2491,"transactions":9,"vwap":2299},"2025-08-14",154.33,156.59,153.64,266300,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-13",150.080002,156.89999,156.25999,6.58,4.4,309500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-12",144.089996,150.24001,142.35001,149.67999,6.82,4.77,433200,{"date":2510,"open":618,"high":2511,"low":2512,"close":2513,"change":988,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-11",143.10001,139.21001,142.86,2.36,234800,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-08",135.62,140.74001,135.22,139.57001,4.86,3.61,368000,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-07",141.19,133.52,134.71001,-6.38,-4.52,245400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-06",134.67999,141.27,133.8,141.089996,7.86,5.9,369900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-05",129.91,134.55,128,133.23,8.57,6.87,717200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":898,"transactions":9,"vwap":2556},"2025-08-04",119.67,125.24,119.080002,124.66,5.53,4.64,{"date":2560,"open":2561,"high":2562,"low":1523,"close":2563,"change":746,"percent_change":2401,"volume":2564,"transactions":9,"vwap":2563},"2025-08-01",118.71,119.63,119.13,161800,{"date":2566,"open":1521,"high":2567,"low":1521,"close":2568,"change":113,"percent_change":113,"volume":2569,"transactions":9,"vwap":2568},"2025-07-31",121.73,120.62,133300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1118,"percent_change":980,"volume":2576,"transactions":9,"vwap":2575},"2025-07-30",121.65,122.26,120.23,120.63,184400,{"date":2578,"open":1797,"high":1797,"low":2579,"close":2580,"change":937,"percent_change":771,"volume":2230,"transactions":9,"vwap":2580},"2025-07-29",121.47,121.86,{"date":2582,"open":230,"high":259,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-28",121.71,122.21,0.16,0.13,225200,{"date":2589,"open":2573,"high":2590,"low":2591,"close":1777,"change":54,"percent_change":128,"volume":2592,"transactions":9,"vwap":1777},"2025-07-25",123.49,121.29,198400,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":1478,"percent_change":1243,"volume":2598,"transactions":9,"vwap":2597},"2025-07-24",122.43,120.65,121.56,166400,{"date":2600,"open":1024,"high":2601,"low":2602,"close":2603,"change":68,"percent_change":160,"volume":2604,"transactions":9,"vwap":2603},"2025-07-23",124.029999,122.41,123.010002,150500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":138,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-22",121.050003,123.2,121,122.11,0.54,138300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-21",122.19,122.64,121.17,121.45,0.12,0.1,137400,{"date":2623,"open":1897,"high":2624,"low":1125,"close":2625,"change":762,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-18",123.61,121.33,-0.87,144000,{"date":2629,"open":2630,"high":1654,"low":2631,"close":1106,"change":2632,"percent_change":429,"volume":2633,"transactions":9,"vwap":1106},"2025-07-17",121.79,121.77,1.08,155200,{"date":2635,"open":262,"high":279,"low":2636,"close":2637,"change":2229,"percent_change":54,"volume":2638,"transactions":9,"vwap":2637},"2025-07-16",119.92,121.32,143800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2643,"change":1594,"percent_change":407,"volume":2644,"transactions":9,"vwap":2643},"2025-07-15",123,124.089996,120.73,160000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":305,"percent_change":724,"volume":2651,"transactions":9,"vwap":2650},"2025-07-14",122.010002,124.77,121.3,122.32,156700,{"date":2653,"open":2654,"high":208,"low":269,"close":2655,"change":525,"percent_change":745,"volume":2656,"transactions":9,"vwap":2655},"2025-07-11",124.3,122.5,134900,{"date":2658,"open":2659,"high":2660,"low":1016,"close":883,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":883},"2025-07-10",126.089996,127.61,-0.96,-0.76,114400,{"date":2665,"open":2666,"high":1132,"low":2667,"close":2668,"change":2308,"percent_change":2669,"volume":2156,"transactions":9,"vwap":2668},"2025-07-09",124.040001,123.21,126.15,1.7,{"date":2671,"open":892,"high":1646,"low":1645,"close":2666,"change":1209,"percent_change":283,"volume":1641,"transactions":9,"vwap":2666},"2025-07-08",{"date":2673,"open":2674,"high":987,"low":2675,"close":892,"change":1109,"percent_change":2676,"volume":2677,"transactions":9,"vwap":892},"2025-07-07",127.050003,124.74,-2.5,124800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":1870,"change":133,"percent_change":1655,"volume":2683,"transactions":9,"vwap":1870},"2025-07-03",127.43,128.66,125.9,101100,{"date":2685,"open":2686,"high":2687,"low":2556,"close":342,"change":788,"percent_change":2688,"volume":2689,"transactions":9,"vwap":342},"2025-07-02",125.07,128.16,1.61,262400,{"date":2691,"open":2631,"high":979,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-01",121.26,125.29,2.62,2.14,135000,{"date":2698,"open":1141,"high":1031,"low":199,"close":2699,"change":273,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-30",122.67,-1.33,225600,{"date":2703,"open":2704,"high":2705,"low":259,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-27",123.91,126.24,124.32,0.84,0.68,588400,{"date":2711,"open":2712,"high":1133,"low":2712,"close":1712,"change":2713,"percent_change":2714,"volume":1664,"transactions":9,"vwap":1712},"2025-06-26",121.019997,2.4,1.98,{"date":2716,"open":1896,"high":1896,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-06-25",121.029999,121.080002,-3.98,-3.18,133800,{"date":2723,"open":1734,"high":1734,"low":2724,"close":2725,"change":2726,"percent_change":211,"volume":2727,"transactions":9,"vwap":2725},"2025-06-24",120.38,125.059998,0.19,151500,{"date":2729,"open":2730,"high":2731,"low":2650,"close":2732,"change":375,"percent_change":1393,"volume":2733,"transactions":9,"vwap":2732},"2025-06-23",122.9,125.13,124.87,153700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1060,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-20",122.019997,123.76,120.58,123.23,1.18,227100,{"date":2743,"open":2744,"high":1645,"low":2745,"close":2630,"change":2746,"percent_change":2747,"volume":1085,"transactions":9,"vwap":2630},"2025-06-18",121.089996,120.77,0.55,0.45,{"date":2749,"open":1019,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-17",124.91,120.8,121.24,-3.47,-2.78,156100,{"date":2757,"open":1776,"high":2758,"low":1792,"close":993,"change":2585,"percent_change":2586,"volume":2759,"transactions":9,"vwap":993},"2025-06-16",127.29,196500,{"date":2761,"open":1816,"high":1870,"low":1902,"close":910,"change":2762,"percent_change":2763,"volume":1787,"transactions":9,"vwap":910},"2025-06-13",-3.69,-2.88,{"date":2765,"open":2766,"high":986,"low":2767,"close":2046,"change":242,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2046},"2025-06-12",126.99,126.34,0.77,129100,{"date":2771,"open":2772,"high":2772,"low":954,"close":1832,"change":2773,"percent_change":840,"volume":2774,"transactions":9,"vwap":1832},"2025-06-11",128.97,-0.65,122400,{"date":2776,"open":971,"high":2777,"low":2778,"close":2779,"change":781,"percent_change":190,"volume":2780,"transactions":9,"vwap":2779},"2025-06-10",129.55,127.28,127.91,121200,{"date":2782,"open":1871,"high":2783,"low":2784,"close":2660,"change":2785,"percent_change":160,"volume":2786,"transactions":9,"vwap":2660},"2025-06-09",129.41,126.54,0.94,182400,{"date":2788,"open":2789,"high":2772,"low":2790,"close":2791,"change":2792,"percent_change":938,"volume":2793,"transactions":9,"vwap":2791},"2025-06-06",127.33,125.86,126.67,-0.34,148600,{"date":2795,"open":2796,"high":2797,"low":1968,"close":2798,"change":771,"percent_change":1779,"volume":2799,"transactions":9,"vwap":2798},"2025-06-05",126.95,127.58,127.010002,145400,{"date":2801,"open":1553,"high":2802,"low":2803,"close":2804,"change":938,"percent_change":772,"volume":2805,"transactions":9,"vwap":2804},"2025-06-04",128.8,126.49,127.3,176600,{"date":2807,"open":1017,"high":2808,"low":1804,"close":2809,"change":2810,"percent_change":118,"volume":2651,"transactions":9,"vwap":2809},"2025-06-03",127.96,127.57,1.43,{"date":2812,"open":884,"high":2813,"low":2814,"close":928,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":928},"2025-06-02",128.50999,125.45,-3.17,-2.45,255700,{"date":2819,"open":1706,"high":2820,"low":1825,"close":2821,"change":2822,"percent_change":1606,"volume":2823,"transactions":9,"vwap":2821},"2025-05-30",130.53999,129.31,1.24,226900,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1346,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-29",127.81,129.0099945,126.43,128.070007,0.64,138500,{"date":2833,"open":1574,"high":2834,"low":2835,"close":936,"change":1859,"percent_change":222,"volume":2836,"transactions":9,"vwap":936},"2025-05-28",129,126.8,127600,{"date":2838,"open":2839,"high":2797,"low":1968,"close":2809,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2809},"2025-05-27",125.88,2.51,2.01,193000,{"date":2844,"open":2845,"high":1725,"low":2846,"close":2725,"change":1020,"percent_change":956,"volume":2847,"transactions":9,"vwap":2725},"2025-05-23",124.35,122.58,113400,{"date":2849,"open":341,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-05-22",127.11,124.95,126.19,-0.24,-0.19,126400,{"date":2857,"open":2858,"high":436,"low":2859,"close":2828,"change":2860,"percent_change":1126,"volume":2612,"transactions":9,"vwap":2828},"2025-05-21",128.64999,125.91,-4.07,{"date":2862,"open":2863,"high":1964,"low":2864,"close":1724,"change":2620,"percent_change":2865,"volume":2015,"transactions":9,"vwap":1724},"2025-05-20",129.89999,128.71001,0.08,{"date":2867,"open":2868,"high":1584,"low":977,"close":2869,"change":2870,"percent_change":1118,"volume":2871,"transactions":9,"vwap":2869},"2025-05-19",130.31,130.39999,-1.63,108200,{"date":2873,"open":2874,"high":1953,"low":2875,"close":2876,"change":2877,"percent_change":61,"volume":1372,"transactions":9,"vwap":2876},"2025-05-16",130.42999,129.44,132.029999,1.55,{"date":2879,"open":2546,"high":2880,"low":1704,"close":2881,"change":2387,"percent_change":831,"volume":2882,"transactions":9,"vwap":2881},"2025-05-15",131.039993,130.48,194700,{"date":2884,"open":2885,"high":2885,"low":415,"close":2886,"change":2887,"percent_change":353,"volume":2888,"transactions":9,"vwap":2886},"2025-05-14",130.45,128.050003,-2.86,199400,{"date":2890,"open":2891,"high":361,"low":2892,"close":2893,"change":2894,"percent_change":1626,"volume":2895,"transactions":9,"vwap":2893},"2025-05-13",130.52,129.5,130.91,0.67,150600,{"date":2897,"open":1572,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1260,"volume":2902,"transactions":9,"vwap":2900},"2025-05-12",131.089996,127.72,130.24001,5.55,305600,{"date":2904,"open":1016,"high":2682,"low":2905,"close":2906,"change":780,"percent_change":1177,"volume":2907,"transactions":9,"vwap":2906},"2025-05-09",123.65,124.69,180900,{"date":2909,"open":1131,"high":2910,"low":2911,"close":2912,"change":143,"percent_change":1827,"volume":2913,"transactions":9,"vwap":2912},"2025-05-08",126.18,121.89,124.28,227300,{"date":2915,"open":2912,"high":2916,"low":2917,"close":903,"change":1606,"percent_change":1820,"volume":2918,"transactions":9,"vwap":903},"2025-05-07",127.49,122.029999,409400,{"date":2920,"open":2921,"high":994,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-06",115.59,114.92,122.99,8.04,6.99,492100,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1859,"percent_change":2035,"volume":2933,"transactions":9,"vwap":2932},"2025-05-05",114.37,116.38,113.81,114.95,292800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1909,"percent_change":1289,"volume":2940,"transactions":9,"vwap":2939},"2025-05-02",116.089996,117.98,113.96,115.27,180700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":1528,"change":2669,"percent_change":2946,"volume":2947,"transactions":9,"vwap":1528},"2025-05-01",114.010002,116.21,113.11,1.5,198000,{"date":2949,"open":1205,"high":2950,"low":2951,"close":2952,"change":2168,"percent_change":2632,"volume":2953,"transactions":9,"vwap":2952},"2025-04-30",114.42,108.82,113.3,292500,{"date":2955,"open":2956,"high":2952,"low":2957,"close":2958,"change":133,"percent_change":2378,"volume":2959,"transactions":9,"vwap":2958},"2025-04-29",111,110.62,112.089996,378000,{"date":2961,"open":2962,"high":2939,"low":2963,"close":2964,"change":2965,"percent_change":525,"volume":2966,"transactions":9,"vwap":2964},"2025-04-28",114,110.37,111.31,-3.08,276300,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2726,"percent_change":21,"volume":1742,"transactions":9,"vwap":2972},"2025-04-25",113.32,114.63,111.75,114.39,{"date":2974,"open":2975,"high":2976,"low":2977,"close":1501,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":1501},"2025-04-24",111.46,114.34,110.21,2.74,2.46,197900,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2975,"change":2986,"percent_change":2707,"volume":2987,"transactions":9,"vwap":2975},"2025-04-23",114.12,118.97,110.45,0.93,216500,{"date":181,"open":1467,"high":2989,"low":2990,"close":1294,"change":557,"percent_change":2143,"volume":2991,"transactions":9,"vwap":1294},111.78,108.22,173500]