[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JBTM":3,"homepage-market-summary":35,"stock-historical-JBTM":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JBTM","2026-10-05",{"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},"JBT Marel Corporation","NYSE",null,"SPECIAL INDUSTRY MACHINERY (NO METALWORKING MACHINERY)","JBT Marel Corp operates through two reportable segments: Protein Solutions and Prepared Food and Beverage Solutions. The Protein Solutions segment includes businesses that provide solutions for the initial stage processing and harvesting of animal proteins, mainly focusing on poultry, pork, fish, and beef. The Prepared Food and Beverage Solutions segment includes businesses that offer solutions predominantly for downstream value-added preparation, preservation, and packaging of foods and beverages into ready-to-eat or drink products. This segment will also include capabilities for pet food, dairy, bakery, pharmaceutical, nutraceutical, and warehouse automation end markets. The majority of its revenue is generated from the Prepared Food and Beverage Solutions segment.","11,500","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3644,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},109.76,108.63,111.12,107.975,108.6,1.16,1.07,520371.849377,11830,109.8415,170.19,104.45,554167.9188670239,8.1,4580,{"status":36,"indices":37,"watchlist":80,"sectors":101,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":33,"pct_change":99,"is_up":44,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},96.92,542130,197877347.635623,11.03,"2025-04-23",[187,188,198,208,218,229,240,251,262,273,284,295,305,313,323,334,345,356,367,378,389,400,411,421,430,441,452,463,474,485,494,505,516,526,537,548,558,568,578,589,600,611,619,630,641,652,663,673,683,693,704,715,726,737,747,756,765,773,781,790,798,805,811,819,828,837,846,854,862,871,879,888,897,906,914,923,932,940,949,958,967,975,984,993,1001,1010,1018,1023,1032,1040,1048,1055,1063,1072,1081,1090,1098,1105,1112,1119,1128,1136,1144,1153,1162,1171,1180,1185,1192,1201,1209,1217,1226,1234,1241,1250,1258,1263,1270,1278,1285,1292,1301,1310,1318,1327,1336,1343,1351,1357,1365,1373,1382,1388,1396,1404,1411,1419,1426,1435,1443,1452,1459,1468,1473,1481,1488,1497,1505,1514,1523,1531,1539,1547,1556,1565,1574,1582,1589,1597,1605,1613,1620,1628,1635,1641,1648,1655,1663,1671,1679,1686,1692,1700,1708,1717,1723,1730,1737,1746,1755,1764,1772,1778,1786,1795,1802,1810,1819,1827,1835,1843,1851,1857,1865,1871,1877,1886,1892,1897,1904,1913,1921,1928,1936,1943,1952,1957,1965,1973,1981,1988,1994,2001,2006,2014,2020,2029,2035,2042,2050,2056,2065,2072,2080,2085,2092,2099,2106,2113,2122,2130,2138,2144,2152,2159,2165,2172,2180,2187,2193,2199,2208,2214,2222,2230,2239,2245,2250,2256,2264,2272,2279,2287,2295,2303,2309,2316,2321,2329,2336,2343,2351,2358,2366,2371,2377,2384,2391,2397,2405,2412,2419,2426,2433,2439,2443,2448,2455,2462,2469,2476,2483,2490,2498,2506,2514,2523,2530,2538,2545,2550,2558,2565,2572,2579,2587,2593,2600,2608,2613,2621,2629,2636,2643,2651,2657,2665,2672,2680,2689,2695,2702,2708,2717,2725,2732,2741,2746,2753,2762,2769,2778,2784,2791,2797,2802,2810,2817,2824,2830,2836,2843,2850,2858,2866,2874,2881,2888,2896,2903,2910,2919,2927,2934,2943,2952,2957,2964,2970,2975,2981,2990,2997,3005,3012,3020,3028,3036,3044,3052,3059,3066,3074,3083],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",109.23,109.77,105.54,1.74,1.63,578789.730097,14759,108.6511,{"date":199,"open":200,"high":201,"low":31,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",104.94,107.835,106.86,1.27,1.2,538837.607493,11028,106.7603,{"date":209,"open":121,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",110.43,105.29,105.59,-4.73,-4.29,896940.356551,17054,107.0652,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",111.21,112.505,109.965,110.32,-0.83,-0.75,571952.542665,11992,110.8196,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",110,112.32,109.55,111.15,1.06,0.96,559738.581951,12573,110.7803,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",111,112.365,109.98,110.09,-0.56,-0.51,463263.495072,10654,110.4671,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",112.94,112.95,110.29,110.65,-2.63,-2.32,375993.697437,10888,111.0448,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",113.05,114.4623,112.145,113.28,-0.07,-0.06,334961.265165,9996,113.6019,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",112.61,114.74,111.4,113.35,2.83,2.56,525888.93877,12256,113.3308,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",110.48,111.5,109.71,110.52,0.52,0.47,545019.373871,12091,110.5775,{"date":296,"open":297,"high":298,"low":299,"close":231,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",110.53,111.295,109.2218,-0.29,-0.26,1169817.256762,11339,110.0368,{"date":306,"open":307,"high":307,"low":231,"close":255,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",112.45,-1.12,-1.01,385289.436462,10593,110.6039,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",111.99,113.55,110.2,111.41,0.03,526770.065187,13506,111.7988,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",111.71,113.7,110.62,111.38,-0.41,-0.37,694999.245799,13426,112.046,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",113.61,113.63,111.58,111.79,-2.59,-2.26,422657.171635,12055,112.2229,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",114.02,115.45,111.19,114.38,1.98,1.76,1241565.302777,12892,113.8779,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",112.68,113.65,110.19,112.4,-1.53,-1.34,456905.282021,13959,112.029,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",115.08,117.84,113.23,113.93,-2.03,-1.75,509711.800229,12357,114.1273,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",118.9,119.28,115.84,115.96,-1.76,-1.5,499558.77788,17091,116.7137,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",116.65,118.03,115.76,117.72,0.08,0.07,448614.553384,11449,116.9089,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",117.91,117.96,115.46,117.64,1.61,1.39,511423.260486,10680,116.9384,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":330,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",115.8,118.76,114.8,116.03,-0.32,459303.602348,10281,116.6282,{"date":422,"open":416,"high":423,"low":416,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",119.92,116.4,-0.47,-0.4,399321.187039,11788,116.9816,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",117.28,118.72,115.05,116.87,-1.42,-1.2,461386.624641,9466,116.3934,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",118.47,118.7075,116.61,118.29,0.3,0.25,335476.59018,8409,117.8401,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",119.09,120.06,116.845,117.99,-1.94,-1.62,343523.344549,7959,118.094,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",118.2,120.86,116.96,119.93,2,1.7,455518.872612,10611,119.6288,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",117.18,118.36,114.58,117.93,2.85,2.48,440658.110792,10174,117.3272,{"date":486,"open":487,"high":488,"low":371,"close":369,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",117.36,118.79,-1.78,-1.52,502390.269646,12489,114.6616,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",116.69,117.42,114,116.86,0.7,0.6,720848.755434,13417,116.4244,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",113.86,116.67,113.805,116.16,1.13,0.98,541071.705144,14304,115.883,{"date":517,"open":518,"high":394,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",116.44,114.15,115.03,-0.2,-0.17,630255.044216,14553,115.636,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",117.53,118.8,115.015,115.23,-3.5,-2.95,712480.984649,13330,116.2085,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",119.18,120.66,117.365,118.73,-1.45,-1.21,544175.331436,11813,118.5258,{"date":549,"open":497,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",120.97,116.98,120.18,2.65,2.25,720365.029525,14317,119.3444,{"date":559,"open":560,"high":561,"low":562,"close":528,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",119.57,119.6,115,-0.99,-0.84,1543990.780594,21801,116.8451,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",122.2,118,118.52,-3.29,-2.7,704316.266144,13520,119.2911,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",121.83,124.12,121.27,121.81,-0.6,-0.49,428307.014745,10999,122.4063,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",121.52,123.395,119.69,122.41,-0.71,-0.58,587515.184582,14218,121.4068,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",121.93,125.58,120.8601,123.12,1.02,0.84,705127.217663,13710,123.6726,{"date":612,"open":583,"high":613,"low":614,"close":615,"change":135,"percent_change":396,"volume":616,"transactions":617,"vwap":618},"2026-08-06",126.02,121.595,122.1,674647.864231,15659,122.531,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-05",131.99,132.51,120.63,122.01,-10.46,-7.9,1594350.564859,28816,123.5686,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",127.565,133.88,125,132.47,-9.78,-6.88,1142367.982527,25808,131.6562,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",141.48,143.58,139.17,142.25,3.78,2.73,555566.987187,13661,142.0373,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",140.73,140.85,137.265,138.47,-1.9,-1.35,453223.873899,11451,139.0784,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":246,"volume":670,"transactions":671,"vwap":672},"2026-07-30",141.9,142.93,138.7602,140.37,-0.79,289305.401409,9880,140.4869,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",144.58,138.585,141.16,-4.59,-3.15,451683.89462,10669,140.3901,{"date":684,"open":646,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",146.41,142.22,145.75,4.24,3,485361.657771,9917,145.2417,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",138.63,142.8,137.11,141.51,4.37,3.19,630305.185503,11462,140.3178,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",135,138.36,133.64,137.14,2.81,2.09,429673.198182,8303,136.8273,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",133.75,136.68,133.65,134.33,-0.91,-0.67,471047.38925,11519,134.844,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",133.8,135.5,132.535,135.24,2.78,2.1,395836.88608,8849,134.7013,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":425,"volume":744,"transactions":745,"vwap":746},"2026-07-21",133.1,134.31,131.2296,132.46,-0.63,365241.379759,9971,132.6638,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":721,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",135.39,131.87,133.09,-0.68,346333.863336,10513,133.3561,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",135.75,139.25,133.74001,134,-4.75,-3.42,427900,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",134.42,140.55,138.75,4.21,3.13,412900,{"date":774,"open":775,"high":776,"low":761,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-15",136.96001,139.86,134.53999,-2.31,-1.69,436900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",140.029999,141.56,136.44,136.85001,-2.34,-1.68,585300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":351,"volume":797,"transactions":9,"vwap":795},"2026-07-13",136.50999,139.49001,135.77,139.19,2.7,459800,{"date":799,"open":775,"high":800,"low":801,"close":802,"change":803,"percent_change":269,"volume":804,"transactions":9,"vwap":802},"2026-07-10",138.92,135.97,136.49001,-0.08,278800,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":779,"volume":810,"transactions":9,"vwap":808},"2026-07-09",139.64999,136.57001,-2.35,411800,{"date":812,"open":813,"high":814,"low":815,"close":800,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":800},"2026-07-08",140.25,140.78,134.47,-3.57,-2.51,621300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",147.31,147.33,140.78999,142.49001,-5.56,-3.76,468700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",144.78999,149.53999,143.52,148.050003,2.22,1.52,555900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",145.63,147.13,143.46001,145.83,0.83,0.57,492600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-07-01",145.020004,147.2,141.98,145,0,558200,{"date":855,"open":856,"high":857,"low":858,"close":851,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":851},"2026-06-30",142.50999,146.039993,141.13,3.73,2.64,572400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",137.57001,141.63,136.3,141.27,1.97,1.41,701100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":470,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-26",136.089996,140.17999,135.7,139.3,1.24,2239200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",135.50999,138.94,133.83,137.60001,3.14,2.34,535400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",129.37,135.94,128.57001,134.46001,4.97,3.84,754800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",130.33,132.10001,128.50999,129.49001,-1.64,-1.25,704100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":543,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-22",131.10001,134.14,129.75999,131.13,-1.09,404600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",131.25,133.56,130.91,132.58,3.08,2.38,929900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",130.14,134.71001,128.25,129.5,-1.36,-1.04,721400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":280,"volume":939,"transactions":9,"vwap":937},"2026-06-16",129.10001,133.16,127.48,130.86,3.27,511200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",127.92,129.39,127.27,127.59,2.44,1.95,266900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",124.94,126.39,122.74,125.15,2.02,1.64,298400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",119.76,123.8,118.5,123.13,4.13,3.47,336700,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",123.46,126.73,119,-4.62,-3.74,392700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",125.19,128.36,122.31,123.62,-0.27,-0.22,419500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",123.96,126.07,123.52,123.89,-0.11,-0.09,365400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":544,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-05",124.48,125.52,123.74,124,-0.97,307800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-04",128.53999,128.89,124.4,125.21,-1.4,-1.11,316800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":679,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-03",127.8,130,125.080002,126.61,-2.43,451600,{"date":1019,"open":1020,"high":1021,"low":1020,"close":910,"change":803,"percent_change":269,"volume":1022,"transactions":9,"vwap":910},"2026-06-02",128.95,131.59,313400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",132.42,133.11,125.95,129.84,-4.55,-3.39,335700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":596,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-29",133.61,137,133.59,134.39,-0.43,638300,{"date":1041,"open":717,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",135.23,131.8,134.97,0.51,0.38,370400,{"date":1049,"open":1050,"high":1051,"low":917,"close":893,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":893},"2026-05-27",136.27,136.7,-0.45,-0.33,403000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":99,"volume":1062,"transactions":9,"vwap":1060},"2026-05-26",132.98,136.82001,132.60001,134.91,2.88,460600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",130.47,132.85001,130.11,132.029999,2.31,1.78,414700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",128.49001,131.69,125.16,129.72,1.01,0.78,546700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",125.41,129,124.3,128.71001,3.61,2.89,435200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":788,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",125.51,126.31,123.75,125.099998,-1.33,603700,{"date":1099,"open":1100,"high":1084,"low":1101,"close":1102,"change":78,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-18",126.15,126.080002,126.78,1.09,418600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1083,"change":1110,"percent_change":300,"volume":1111,"transactions":9,"vwap":1083},"2026-05-15",127.66,129.53999,124.44,-0.36,551000,{"date":1113,"open":1114,"high":1084,"low":1115,"close":1116,"change":1117,"percent_change":290,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",126.28,125.61,125.77,0.65,480600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",128.5,129.89999,125.040001,125.12,-4.2,-3.25,449200,{"date":1129,"open":1043,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",133.27,128.48,129.32001,-2.57,-1.95,461600,{"date":1137,"open":1138,"high":1139,"low":750,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",139.23,140.21001,131.89,-7.56,-5.42,584300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-08",137.92,141.45,135.58,139.45,1.43,1.04,706600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",138.2,142.029999,137.61,138.020004,1.5,1.1,910100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-06",131.46001,137.91,131.17,136.52,5.23,3.98,787300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",124.2,133.5,122,131.28999,14.85,12.75,1062400,{"date":1181,"open":348,"high":1182,"low":1183,"close":518,"change":178,"percent_change":51,"volume":1184,"transactions":9,"vwap":518},"2026-05-04",118.54,113.67,845000,{"date":1186,"open":539,"high":1187,"low":562,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-01",119.29,115.44,-2.66,-2.25,568300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-30",118.85,119.77,114.13,118.099998,-1.29,-1.08,1099200,{"date":1202,"open":1203,"high":902,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",128.66,118.84,119.39,-9.69,-7.51,781100,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-28",132.34,127.9,129.080002,-2.88,-2.18,215000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-27",130.56,133.53999,129.77,131.96001,1.79,1.38,295000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":246,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",130.24001,132.13,129.74001,130.17,-0.73,338200,{"date":1235,"open":1236,"high":1025,"low":1132,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",131.21001,130.89999,-0.46,-0.35,302000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",133.42,133.87,130.67,131.36,-1.27,-0.96,351100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":309,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-21",134.57001,138.039993,132.17,132.63,-0.76,367000,{"date":1259,"open":1260,"high":728,"low":1261,"close":708,"change":869,"percent_change":26,"volume":1262,"transactions":9,"vwap":708},"2026-04-20",131.52,130.87,407000,{"date":1264,"open":1265,"high":926,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-17",130.71001,132.23,3.65,2.84,390300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":544,"volume":1277,"transactions":9,"vwap":1275},"2026-04-16",129.46001,129.92999,127.35,128.58,-1.57,297100,{"date":1279,"open":1164,"high":1164,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-15",128.96001,130.14999,-1.41,-1.07,253600,{"date":1286,"open":1287,"high":1288,"low":1013,"close":1289,"change":607,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-14",131.039993,132.89,131.56,0.64,315000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-13",127.47,131.27,126.5,130.72,2.17,1.69,429100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-10",130.35001,130.78,128.35001,128.55,-0.7,-0.54,431300,{"date":1311,"open":1273,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-09",132.39,128.97,129.25,-1.02,-0.78,425600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-08",129.71001,132.14999,127.010002,130.27,4.88,3.89,560600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-07",124.79,125.78,123.15,125.39,0.32,0.26,252200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":803,"percent_change":269,"volume":1342,"transactions":9,"vwap":1341},"2026-04-06",124.15,125.31,123.49,125.07,364800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":954,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":954},"2026-04-02",126.14,129.28999,123.88,-3.62,-2.81,521700,{"date":1352,"open":1353,"high":1304,"low":942,"close":1354,"change":1355,"percent_change":500,"volume":1356,"transactions":9,"vwap":1354},"2026-04-01",129.39999,128.77,0.9,409300,{"date":1358,"open":1330,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-31",129.27,122.66,127.87,5.08,4.14,591400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":595,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-30",124.59,127.26,121.92,122.79,-0.57,523700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-27",129.28,130.60001,123.41,123.5,-7.49,-5.72,548800,{"date":1383,"open":1384,"high":866,"low":1385,"close":1386,"change":1308,"percent_change":329,"volume":1387,"transactions":9,"vwap":1386},"2026-03-26",131.7,130.029999,130.99001,589900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":895,"volume":1395,"transactions":9,"vwap":1393},"2026-03-25",128.59,132.96001,128.14,131.53,4.86,519800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":999,"volume":1403,"transactions":9,"vwap":1401},"2026-03-24",126.42,128.62,124.17,126.67,-1.24,564600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":115,"volume":1410,"transactions":9,"vwap":1408},"2026-03-23",130.39999,132.66,127.91,0.91,624000,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-20",133.089996,125.45,127,-3.22,-2.47,1339000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":135,"percent_change":396,"volume":1425,"transactions":9,"vwap":1424},"2026-03-19",128.39999,131.91,126.27,130.22,596600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-18",133.7,133.98,129.95,130.13,-4.38,-3.26,628500,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-17",129.97,134.77,134.50999,5.42,4.2,871300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-16",130.89,132.99001,128.78999,129.089996,-0.55,-0.42,548700,{"date":1453,"open":1454,"high":1454,"low":1203,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-13",136.42,129.64,-5.63,-4.16,1220800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-12",139.8,141.94,135.11,135.27,-6.76,-4.76,639800,{"date":1469,"open":677,"high":1470,"low":1471,"close":1156,"change":606,"percent_change":115,"volume":1472,"transactions":9,"vwap":1156},"2026-03-11",142.14,138.14999,730100,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-10",149.74001,140.28999,141.0099945,-8.82,-5.89,824400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":26,"percent_change":115,"volume":1487,"transactions":9,"vwap":1486},"2026-03-09",148.23,150.89,144.92,149.83,765300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-06",148.45,150.22,145.97,148.75999,-3.99,-2.61,1120000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1007,"volume":1504,"transactions":9,"vwap":1502},"2026-03-05",152,155.059998,149.46001,152.75,-2.17,843200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-04",153.5,155.25,151.81,154.92,1.85,1.21,427200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-03",150.50999,153.14,147.83,153.070007,-1.32,-0.85,769900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":448,"volume":1530,"transactions":9,"vwap":1528},"2026-03-02",151.39,155,150.36,154.39,0.39,620100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1348,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-27",155.73,156.8,153.31,154,-2.3,543100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":843,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-26",157.25999,159.57001,154.36,157.62,0.53,770700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-25",163.78999,165.64,154.94,156.78999,-7.07,-4.31,1354600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-24",162.35001,168.99001,157.73,163.86,0.46,0.28,1139700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-23",163.53999,166.16,161.46001,163.39999,-1.51,-0.92,561100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1150,"volume":1581,"transactions":9,"vwap":1579},"2026-02-20",162.31,165.92,162.11,164.91,2.33,432900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":425,"percent_change":300,"volume":1588,"transactions":9,"vwap":1587},"2026-02-19",162.21001,163.83,161.55,162.58,265900,{"date":1590,"open":1591,"high":1592,"low":1587,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-18",163.59,166,163.050003,-0.21,-0.13,411600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":300,"volume":1604,"transactions":9,"vwap":1602},"2026-02-17",164.13,164.55,160.14,163.25999,-0.48,547500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1046,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-13",163.64999,166.12,162.86,163.74001,0.23,395800,{"date":1614,"open":1615,"high":1616,"low":1576,"close":1617,"change":1618,"percent_change":544,"volume":1619,"transactions":9,"vwap":1617},"2026-02-12",167,169.35001,163.36,-2,452300,{"date":1621,"open":1622,"high":1623,"low":1567,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-11",167.36,169.75999,165.36,-0.64,-0.39,432000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1592,"change":329,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1592},"2026-02-10",167.070007,167.64999,164.95,-0.25,505600,{"date":1636,"open":1637,"high":30,"low":1638,"close":1639,"change":1640,"percent_change":1247,"volume":1434,"transactions":9,"vwap":1639},"2026-02-09",167.8,166.24001,166.41,-2.14,{"date":1642,"open":1585,"high":1643,"low":1585,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-06",169.72,168.55,5.63,3.46,567500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":817,"percent_change":490,"volume":1654,"transactions":9,"vwap":1653},"2026-02-05",165.82001,167.14999,162.16,162.92,351200,{"date":1656,"open":1657,"high":1615,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-04",163,161.95,165.42999,3.57,2.21,500000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":721,"volume":1670,"transactions":9,"vwap":1668},"2026-02-03",164.27,165.55,159.56,161.86,-1.49,435600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":895,"volume":1678,"transactions":9,"vwap":1676},"2026-02-02",157.66,163.88,157.46001,163.35001,6.04,717900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1402,"percent_change":1316,"volume":1685,"transactions":9,"vwap":1684},"2026-01-30",156.92,159.5,154.12,157.31,590300,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1160,"percent_change":500,"volume":1691,"transactions":9,"vwap":1690},"2026-01-29",159.38,155.47,158.55,352000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":835,"volume":1699,"transactions":9,"vwap":1697},"2026-01-28",154.53,158.50999,152.89,157.45,2.36,484800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1238,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-27",156.28999,156.37,154.0099945,155.089996,-0.3,310600,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-26",154.33,155.87,152.8,155.55,1.32,0.86,374800,{"date":1718,"open":1541,"high":1541,"low":1719,"close":1720,"change":1721,"percent_change":373,"volume":1722,"transactions":9,"vwap":1720},"2026-01-23",152.42999,154.23,-3.19,386800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":595,"percent_change":1052,"volume":1729,"transactions":9,"vwap":1728},"2026-01-22",158.42999,159.039993,156.48,157.42,298200,{"date":1731,"open":1732,"high":1695,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-21",153.24001,158.13,4.77,3.11,561800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-20",155.45,157.33,152.17999,153.36,-5.52,-3.47,475700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-16",158.5,160.080002,158.050003,158.88,-0.19,-0.12,433300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-15",156.72,160.39999,156.41,159.070007,3.21,2.06,543900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1038,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-14",156.62,157.0099945,154.58,155.86,-0.28,477400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1702,"change":1512,"percent_change":1079,"volume":1777,"transactions":9,"vwap":1702},"2026-01-13",155.11,158.14,154.99001,530400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1248,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-12",154.61,155.92,153.28999,155.080002,-0.62,530100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-09",159.48,160.84,155.070007,156.039993,-3.52,-2.21,478400,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1667,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1667},"2026-01-08",158.17,160.47,1.25,0.79,616400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1363,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-07",154.14999,158.83,153.21001,158.31,2.69,836100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-06",150,154.5,149.050003,154.17,1.3,0.85,572100,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",149.89999,155.39,152.87,2.28,1.51,387600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":803,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2026-01-02",151.14,152.050003,149.089996,150.59,-0.05,499100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":489,"volume":1842,"transactions":9,"vwap":1840},"2025-12-31",153.86,154.13,150.58,150.67,-2.73,295800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1247,"volume":1850,"transactions":9,"vwap":1848},"2025-12-30",155.32001,156.10001,153.089996,153.39999,-1.97,311200,{"date":1852,"open":1853,"high":1846,"low":1854,"close":1855,"change":1333,"percent_change":77,"volume":1856,"transactions":9,"vwap":1855},"2025-12-29",154.95,153.16,155.37,373100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":269,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-26",154.32001,155.36,150.71001,155.050003,-0.04,179000,{"date":1866,"open":1508,"high":1867,"low":1868,"close":1774,"change":1869,"percent_change":395,"volume":1870,"transactions":9,"vwap":1774},"2025-12-24",156.11,154.64999,0.12,150900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1776,"change":743,"percent_change":426,"volume":1876,"transactions":9,"vwap":1776},"2025-12-23",155.38,157.22,154.86,347400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-22",154.49001,156.58,154.11,155.62,1.23,0.8,377900,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1528,"change":1890,"percent_change":470,"volume":1891,"transactions":9,"vwap":1528},"2025-12-19",151.31,154.53999,2.58,1154700,{"date":1893,"open":1696,"high":1894,"low":1895,"close":1509,"change":1752,"percent_change":1753,"volume":1896,"transactions":9,"vwap":1509},"2025-12-18",154.83,151.2,363500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1499,"change":1902,"percent_change":1603,"volume":1903,"transactions":9,"vwap":1499},"2025-12-17",151.72,155.99001,151.50999,-0.74,429200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-16",155.39999,155.84,152.33,152.74001,-2.4,-1.55,470900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":120,"volume":1920,"transactions":9,"vwap":1918},"2025-12-15",155.5,155.89999,154.080002,155.14,0.54,369700,{"date":1922,"open":1873,"high":1923,"low":1517,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-12",155.53999,154.60001,-0.95,-0.61,438000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1713,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1713},"2025-12-11",153.8,156.46001,152.5,1.75,1.14,649900,{"date":1937,"open":1938,"high":1868,"low":1939,"close":1930,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1930},"2025-12-10",142,141.39999,15.99,11.6,1533200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-09",139.55,140.86,136.92,137.81,-1.44,-1.03,365500,{"date":1953,"open":654,"high":1954,"low":1955,"close":759,"change":374,"percent_change":1402,"volume":1956,"transactions":9,"vwap":759},"2025-12-08",142.57001,139.080002,320600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1633,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-05",141.73,142.3,139.66,141,-0.18,241500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":459,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-04",142.87,143.71001,141.039993,141.25,-1.13,303600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1967,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1967},"2025-12-03",140.39,143.38,138.33,2.86,2.04,373500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1753,"percent_change":991,"volume":1987,"transactions":9,"vwap":1986},"2025-12-02",139.88,140.94,138.72,140.0099945,353900,{"date":1989,"open":1990,"high":1959,"low":1991,"close":1992,"change":426,"percent_change":1770,"volume":1993,"transactions":9,"vwap":1992},"2025-12-01",139.83,138.86,140.13,454900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":743,"percent_change":1052,"volume":2000,"transactions":9,"vwap":1999},"2025-11-28",142.020004,142.2,140.059998,140.53,210700,{"date":2002,"open":2003,"high":2004,"low":1962,"close":677,"change":362,"percent_change":1283,"volume":2005,"transactions":9,"vwap":677},"2025-11-26",141.83,142.75,572700,{"date":2007,"open":2008,"high":2009,"low":1948,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-25",140.3,143.28999,142.69,3.6,2.59,541800,{"date":2015,"open":2016,"high":2017,"low":1464,"close":2018,"change":1869,"percent_change":135,"volume":2019,"transactions":9,"vwap":2018},"2025-11-24",137.45,141.31,139.089996,406300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-21",133.23,139.34,133.17999,138.97,6.7,5.07,548400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":300,"percent_change":982,"volume":1896,"transactions":9,"vwap":2034},"2025-11-20",134.050003,136.2,130.75999,132.27,{"date":2036,"open":2037,"high":1035,"low":2038,"close":2039,"change":1030,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-19",135.63,132.50999,132.56,-2.49,507100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":171,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-18",135.32001,137.64999,133.86,135.95,0.15,442500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":758,"change":65,"percent_change":1079,"volume":2055,"transactions":9,"vwap":758},"2025-11-17",134.42999,137.83,134.22,626600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-14",135.22,136.94,132.82001,134.7,-2.83,-2.06,473700,{"date":2066,"open":2067,"high":1962,"low":2068,"close":2069,"change":2070,"percent_change":258,"volume":2071,"transactions":9,"vwap":2069},"2025-11-13",139.21001,136.53,137.53,-3.27,648600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":363,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-12",141.88,144.85001,140.69,140.8,-0.94,419300,{"date":2081,"open":646,"high":2082,"low":1969,"close":1470,"change":2083,"percent_change":268,"volume":2084,"transactions":9,"vwap":1470},"2025-11-11",143.21001,-0.1,395500,{"date":2086,"open":1960,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":161,"volume":2091,"transactions":9,"vwap":2089},"2025-11-10",143,139.5,142.24001,0.94,512300,{"date":2093,"open":2094,"high":1938,"low":2095,"close":2096,"change":843,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-07",139.52,139.12,141.3,0.59,599600,{"date":2100,"open":1962,"high":2101,"low":2102,"close":2103,"change":564,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-06",141.75,135.86,140.47,-0.59,614700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2017,"change":2111,"percent_change":733,"volume":2112,"transactions":9,"vwap":2017},"2025-11-05",140.49001,142.55,138,2.9,613900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-04",132.87,142.71001,131.49001,138.41,13.79,11.07,1339400,{"date":2123,"open":2124,"high":2125,"low":961,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-03",126.66,127.22,124.62,-1.48,-1.17,646600,{"date":2131,"open":1340,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-31",126.41,122.35,126.099998,2.14,1.73,593900,{"date":2139,"open":1006,"high":2140,"low":2141,"close":986,"change":1949,"percent_change":2142,"volume":2143,"transactions":9,"vwap":986},"2025-10-30",126.36,123.33,-1.15,463500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":341,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-29",127.79,129.020004,124.64,125.4,-1.77,533700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1107,"change":930,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1107},"2025-10-28",128.25999,129.11,126.74,-0.81,452100,{"date":2160,"open":1281,"high":1065,"low":2161,"close":2162,"change":2163,"percent_change":1971,"volume":2164,"transactions":9,"vwap":2162},"2025-10-27",128.11,128.7,-1.47,416600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1231,"change":448,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1231},"2025-10-24",131.38,131.60001,129.48,0.19,333200,{"date":2173,"open":2174,"high":1166,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-23",129.16,128.86,129.92,0.55,0.43,274700,{"date":2181,"open":2182,"high":2183,"low":2147,"close":890,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":890},"2025-10-22",133.12,133.39,-3.86,-2.9,504800,{"date":2188,"open":1075,"high":2189,"low":2190,"close":2022,"change":1150,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2022},"2025-10-21",135.73,130.57001,1.08,642800,{"date":2194,"open":2195,"high":1174,"low":2196,"close":1043,"change":2178,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1043},"2025-10-20",132.36,130.39,0.33,605600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-17",134.029999,136,130.089996,131.37,-3.07,-2.28,859800,{"date":2209,"open":2016,"high":2210,"low":2211,"close":2212,"change":778,"percent_change":779,"volume":2213,"transactions":9,"vwap":2212},"2025-10-16",138.089996,134.19,134.44,804100,{"date":2215,"open":2216,"high":1938,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-15",141.17999,136.67,136.75,-4.07,-2.89,686900,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-14",137.0099945,141.10001,140.82001,1.94,1.4,613000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-13",137.13,140.039993,136.81,138.88,3.71,2.74,435100,{"date":2240,"open":2241,"high":2089,"low":1060,"close":2242,"change":2243,"percent_change":1457,"volume":2244,"transactions":9,"vwap":2242},"2025-10-10",141.41,135.17,-5.87,858200,{"date":2246,"open":1492,"high":1492,"low":2247,"close":1969,"change":2248,"percent_change":1841,"volume":2249,"transactions":9,"vwap":1969},"2025-10-09",140.050003,-3.96,602600,{"date":2251,"open":2252,"high":2253,"low":2089,"close":851,"change":1299,"percent_change":2254,"volume":2255,"transactions":9,"vwap":851},"2025-10-08",144.74001,147.42999,1.18,621100,{"date":2257,"open":2258,"high":2259,"low":856,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-07",147,147.61,143.31,-3.51,-2.39,699500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":78,"volume":2271,"transactions":9,"vwap":2269},"2025-10-06",145.39999,146.95,142.60001,146.82001,1.99,700500,{"date":2273,"open":2274,"high":2275,"low":2109,"close":2276,"change":2277,"percent_change":26,"volume":2278,"transactions":9,"vwap":2276},"2025-10-03",143.99001,147.23,144.83,1.53,510400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":99,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-02",141.91,143.5,140.87,143.3,1.54,450700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":161,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-01",139.69,141.95,138.17,141.12,0.48,344500,{"date":2296,"open":2297,"high":2077,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-30",137.5,136.61,140.45,3.29,2.4,661800,{"date":2304,"open":2069,"high":2110,"low":2305,"close":2306,"change":1752,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-29",136.37,137.16,-0.14,327000,{"date":2310,"open":2311,"high":2312,"low":2102,"close":2313,"change":65,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-26",136.16,139.059998,137.35001,0.77,473800,{"date":2317,"open":2318,"high":785,"low":2319,"close":866,"change":2320,"percent_change":2320,"volume":2049,"transactions":9,"vwap":866},"2025-09-25",135.050003,133.3,-0.01,{"date":2322,"open":2069,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-24",139.0099945,135.8,136.31,-1.6,-1.16,507800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":1165,"change":2334,"percent_change":1919,"volume":2335,"transactions":9,"vwap":1165},"2025-09-23",137.31,138.81,136.89,0.74,609400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1580,"percent_change":2136,"volume":2342,"transactions":9,"vwap":2341},"2025-09-22",134.070007,137.69,132.95,137.17,480100,{"date":2344,"open":2345,"high":786,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-19",136.13,134.66,134.84,-0.88,-0.65,2717600,{"date":2352,"open":2353,"high":884,"low":2354,"close":2355,"change":2356,"percent_change":1545,"volume":2357,"transactions":9,"vwap":2355},"2025-09-18",135.89,134.25999,135.72,0.71,511600,{"date":2359,"open":2360,"high":876,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-17",136.029999,134.78999,135.0099945,-1.05,-0.77,551500,{"date":2367,"open":2368,"high":2369,"low":758,"close":2370,"change":489,"percent_change":1198,"volume":2084,"transactions":9,"vwap":2370},"2025-09-16",137.52,138.7,136.059998,{"date":2372,"open":2373,"high":2233,"low":2374,"close":2375,"change":1529,"percent_change":1563,"volume":2376,"transactions":9,"vwap":2375},"2025-09-15",138.55,136.46001,137.84,466100,{"date":2378,"open":2379,"high":1149,"low":2380,"close":2016,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2016},"2025-09-12",138.24001,137.39999,-2.69,-1.92,358500,{"date":2385,"open":2386,"high":2387,"low":2068,"close":2388,"change":2389,"percent_change":553,"volume":2390,"transactions":9,"vwap":2388},"2025-09-11",136.98,140.60001,140.14,3.62,503000,{"date":2392,"open":2393,"high":2096,"low":2394,"close":1167,"change":340,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1167},"2025-09-10",137.2,135.83,-1.86,689200,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-09",140.96001,138.8,139.11,-2.62,-1.85,516000,{"date":2406,"open":1938,"high":2407,"low":2408,"close":1959,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1959},"2025-09-08",143.029999,140.22,0.24,0.17,580700,{"date":2413,"open":2414,"high":2415,"low":769,"close":2416,"change":982,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-05",141.71001,143.85001,141.49001,-0.16,1531300,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2414,"change":2424,"percent_change":2170,"volume":2425,"transactions":9,"vwap":2414},"2025-09-04",137.48,143.020004,137.080002,0.27,901400,{"date":2427,"open":2428,"high":2429,"low":668,"close":2430,"change":225,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-03",141.85001,142.91,141.44,-0.53,391900,{"date":2434,"open":814,"high":2435,"low":2388,"close":2436,"change":2437,"percent_change":2364,"volume":2438,"transactions":9,"vwap":2436},"2025-09-02",142.41,142.19,-1.1,300900,{"date":2440,"open":2441,"high":2441,"low":646,"close":2009,"change":2364,"percent_change":2431,"volume":2442,"transactions":9,"vwap":2009},"2025-08-29",144.7,273600,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":1308,"percent_change":330,"volume":1291,"transactions":9,"vwap":2447},"2025-08-28",145.14999,142.36,144.059998,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1572,"percent_change":743,"volume":2454,"transactions":9,"vwap":2453},"2025-08-27",144.24001,146.46001,143.94,144.60001,307100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":752,"percent_change":425,"volume":2461,"transactions":9,"vwap":2460},"2025-08-26",146.47,148.2,144.86,145.52,332000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":385,"percent_change":1315,"volume":2468,"transactions":9,"vwap":2467},"2025-08-25",146.27,147.16,144.64,146.2,362000,{"date":2470,"open":2471,"high":1493,"low":1985,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-22",140.92999,147.7,7.9,5.65,738500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":1461,"change":2481,"percent_change":77,"volume":2482,"transactions":9,"vwap":1461},"2025-08-21",138.85001,140.36,137.66,0.29,249500,{"date":2484,"open":2388,"high":1139,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-20",138.78,139.50999,-1.38,-0.98,238800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1512,"volume":2497,"transactions":9,"vwap":2495},"2025-08-19",139.75999,140.99001,138.75999,140.89,1.68,268800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2067,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2067},"2025-08-18",138.91,140.67,138.89999,0.61,0.44,245000,{"date":2507,"open":813,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-15",140.72,138.50999,138.60001,-1.73,-1.23,289800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-14",143.75999,144.53999,140.2,140.33,-5.31,-3.65,344700,{"date":2524,"open":824,"high":2525,"low":2526,"close":2525,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2525},"2025-08-13",145.64,141.42999,4.83,3.43,567600,{"date":2531,"open":864,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-12",141.2,136.8,140.81,5.09,3.75,401400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2355,"change":2543,"percent_change":2320,"volume":2544,"transactions":9,"vwap":2355},"2025-08-11",136.53999,139,135.67,-0.02,277100,{"date":2546,"open":875,"high":2547,"low":2548,"close":2549,"change":235,"percent_change":1800,"volume":1716,"transactions":9,"vwap":2549},"2025-08-08",136.71001,134.63,135.74001,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2363,"volume":2557,"transactions":9,"vwap":2555},"2025-08-07",138.5,138.99001,133.28,134.67999,-1.43,596700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2521,"percent_change":1495,"volume":2564,"transactions":9,"vwap":2563},"2025-08-06",141.82001,142.38,134.58,136.11,962000,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2492,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2492},"2025-08-05",136.87,144.66,6.14,4.6,1303000,{"date":2573,"open":2574,"high":1463,"low":2575,"close":2576,"change":2577,"percent_change":844,"volume":2578,"transactions":9,"vwap":2576},"2025-08-04",132.78999,132.12,133.62,0.76,699100,{"date":2580,"open":2581,"high":2582,"low":1246,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-01",134.59,135.080002,132.86,-4.94,-3.58,686800,{"date":2588,"open":2589,"high":2590,"low":1148,"close":2591,"change":290,"percent_change":1046,"volume":2592,"transactions":9,"vwap":2591},"2025-07-31",135.89999,138.029999,137.8,628400,{"date":2594,"open":2333,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":135,"volume":2599,"transactions":9,"vwap":2597},"2025-07-30",139.2,135.059998,137.28,0.13,506200,{"date":2601,"open":874,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-29",140.38,135.57001,137.14999,-1.81,-1.3,562600,{"date":2609,"open":2018,"high":813,"low":2610,"close":2611,"change":269,"percent_change":1863,"volume":2612,"transactions":9,"vwap":2611},"2025-07-28",137.32001,138.96001,540000,{"date":2614,"open":2615,"high":2312,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-25",135.98,134.13,139.020004,3.54,2.61,447300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":395,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-24",134.87,136.0099945,133.82001,135.48,0.06,321900,{"date":2630,"open":1407,"high":2325,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-23",132.42999,135.39999,3.88,2.95,523300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":1260,"change":2641,"percent_change":2270,"volume":2642,"transactions":9,"vwap":1260},"2025-07-22",128.13,132.11,126.76,2.57,469000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":1020,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":1020},"2025-07-21",132.89999,133.34,128.41,-3.24,-2.45,382900,{"date":2652,"open":2653,"high":2653,"low":1164,"close":2654,"change":2655,"percent_change":2488,"volume":2656,"transactions":9,"vwap":2654},"2025-07-18",134.34,132.19,-1.31,454800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":1174,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1174},"2025-07-17",130.53,134.82001,130.46001,3.28,2.52,616300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":1424,"change":2670,"percent_change":711,"volume":2671,"transactions":9,"vwap":1424},"2025-07-16",128.089996,130.42999,127.52,2.67,504700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1276,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-15",131.089996,131.28,127.45,127.55,-1.22,548100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-14",131.78999,133.25,128.75999,129.12,-4.13,-3.1,471300,{"date":2690,"open":2691,"high":2562,"low":2692,"close":2683,"change":2348,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2683},"2025-07-11",133.070007,130.92,-0.66,574300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2616,"change":1087,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2616},"2025-07-10",130.52,135.13,129.8,2.77,671800,{"date":2703,"open":2704,"high":2697,"low":2705,"close":2697,"change":85,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2697},"2025-07-09",126.25,124.26,3.94,583400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-08",124.76,126.89,124.41,125.57,1.81,1.46,460900,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1640,"volume":2724,"transactions":9,"vwap":2722},"2025-07-07",125.34,126.2,123.53,123.76,-2.71,356000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2504,"percent_change":120,"volume":2731,"transactions":9,"vwap":2730},"2025-07-03",127.089996,127.86,125.47,126.47,149900,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-02",122.9,126.6,122.33,126.029999,2.99,2.43,525800,{"date":2742,"open":2743,"high":995,"low":433,"close":2744,"change":732,"percent_change":1069,"volume":2745,"transactions":9,"vwap":2744},"2025-07-01",118.96,123.040001,360200,{"date":2747,"open":2748,"high":2749,"low":468,"close":2750,"change":2751,"percent_change":1971,"volume":2752,"transactions":9,"vwap":2750},"2025-06-30",121.71,121.82,120.26,-1.37,346700,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-27",120,121.91,119.080002,121.63,1.92,1.6,1724500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2765,"change":193,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-26",118.14,119.71,118.019997,1.47,586900,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-06-25",120.25,120.68,117.87,117.97,-2.09,-1.74,367700,{"date":2779,"open":1175,"high":2780,"low":2781,"close":2782,"change":225,"percent_change":1784,"volume":2783,"transactions":9,"vwap":2782},"2025-06-24",122.58,119.95,120.059998,538800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":711,"percent_change":352,"volume":2790,"transactions":9,"vwap":2789},"2025-06-23",118.86,120.91,117.040001,120.81,377200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":433,"change":2349,"percent_change":1308,"volume":2796,"transactions":9,"vwap":433},"2025-06-20",119.94,120.92,118.41,578100,{"date":2798,"open":529,"high":2799,"low":529,"close":2800,"change":1611,"percent_change":2170,"volume":2801,"transactions":9,"vwap":2800},"2025-06-18",121.29,119.37,364100,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1793,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-17",119.84,121.07,118.78,119.14,-1.82,386500,{"date":2811,"open":1187,"high":2812,"low":2813,"close":2814,"change":1646,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-16",121.48,118.87,121.35,2.93,398800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2402,"percent_change":1503,"volume":2823,"transactions":9,"vwap":2822},"2025-06-13",118.99,119.63,117.089996,117.89,308400,{"date":2825,"open":2826,"high":2827,"low":1195,"close":2828,"change":437,"percent_change":563,"volume":2829,"transactions":9,"vwap":2828},"2025-06-12",120.74,121.38,120.51,422800,{"date":2831,"open":2832,"high":1173,"low":2833,"close":2748,"change":2834,"percent_change":363,"volume":2835,"transactions":9,"vwap":2748},"2025-06-11",123.54,121.12,-1.65,379000,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1450,"percent_change":145,"volume":2842,"transactions":9,"vwap":2841},"2025-06-10",123.93,124.39,122.099998,123.36,310200,{"date":2844,"open":2845,"high":1367,"low":2846,"close":2847,"change":2759,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-09",122.7,121.080002,123.78,1.58,364500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":511,"volume":2857,"transactions":9,"vwap":2855},"2025-06-06",122.63,123.010002,120.67,121.86,1.36,374700,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":470,"volume":2865,"transactions":9,"vwap":2863},"2025-06-05",118.77,121.19,118.62,120.5,2.01,618800,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-04",116.72,119.66,118.49,1.57,1.34,494400,{"date":2875,"open":498,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1267,"volume":2880,"transactions":9,"vwap":2878},"2025-06-03",117.099998,112.87,116.92,4.12,509100,{"date":2882,"open":2883,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":374,"volume":2887,"transactions":9,"vwap":2885},"2025-06-02",113.69,111.97,112.8,-2.01,332300,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":1134,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-05-30",115.32,116.15,113.88,114.81,-1.67,403900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1595,"percent_change":990,"volume":2902,"transactions":9,"vwap":2901},"2025-05-29",117.07,117.65,116.07,116.76,304100,{"date":2904,"open":2905,"high":560,"low":2906,"close":2907,"change":2908,"percent_change":2512,"volume":2909,"transactions":9,"vwap":2907},"2025-05-28",118.39,116.37,116.89,-1.46,317800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-27",115.78,119.26,114.89,118.35,5.03,4.44,471800,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1950,"volume":2926,"transactions":9,"vwap":2924},"2025-05-23",112.15,114.71,111.07,113.32,-1.18,365800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2504,"percent_change":1529,"volume":2933,"transactions":9,"vwap":2932},"2025-05-22",113.44,115.82,112.97,114.5,304600,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-21",116.55,117.22,113.92,114.059998,-3.48,-2.96,534800,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-20",118.34,119.24,117.2,117.54,-1.19,-1,273800,{"date":2953,"open":2954,"high":2955,"low":2954,"close":542,"change":596,"percent_change":585,"volume":2956,"transactions":9,"vwap":542},"2025-05-19",116.36,118.88,283100,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2314,"percent_change":1117,"volume":2963,"transactions":9,"vwap":2962},"2025-05-16",118.53,119.98,116.7,119.31,418100,{"date":2965,"open":2966,"high":2955,"low":2967,"close":1182,"change":1825,"percent_change":2968,"volume":2969,"transactions":9,"vwap":1182},"2025-05-15",116.26,115.41,1.29,508600,{"date":2971,"open":962,"high":2972,"low":2973,"close":2974,"change":374,"percent_change":2163,"volume":1080,"transactions":9,"vwap":2974},"2025-05-14",120.24,116.79,117.029999,{"date":2976,"open":2977,"high":2978,"low":465,"close":2806,"change":2979,"percent_change":2090,"volume":2980,"transactions":9,"vwap":2806},"2025-05-13",118.45,120.39,1.11,456700,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-12",117.49,119.5,116.93,117.67,5.27,4.69,590700,{"date":2991,"open":2992,"high":2993,"low":2994,"close":361,"change":2995,"percent_change":447,"volume":2996,"transactions":9,"vwap":361},"2025-05-09",112.099998,113.089996,111.35,0.34,604900,{"date":2998,"open":2999,"high":2929,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-08",108.79,107.64,112.059998,5.81,5.47,730400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":2968,"percent_change":1883,"volume":3011,"transactions":9,"vwap":3010},"2025-05-07",105.87,109.17,105.27,106.25,700100,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":1069,"volume":3019,"transactions":9,"vwap":3017},"2025-05-06",102.66,106.28,99.84,104.96,2.37,754400,{"date":3021,"open":3022,"high":3022,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-05",107,102.47,102.59,-4.57,-4.26,834800,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":2848,"volume":3035,"transactions":9,"vwap":3033},"2025-05-02",108,108.91,105.96,107.16,1.67,441500,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":1611,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-01",106.64,106.65,104.85,105.49,0.22,356600,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":93,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3049},"2025-04-30",104.66,105.82,100.11,105.26,-0.23,576400,{"date":3053,"open":3054,"high":3055,"low":3054,"close":3056,"change":86,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},"2025-04-29",103.35,106.7,105.5,2.05,512100,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":447,"percent_change":2481,"volume":3065,"transactions":9,"vwap":3064},"2025-04-28",103.029999,105.3,101.78,103.38,490000,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":120,"volume":3073,"transactions":9,"vwap":3071},"2025-04-25",101.99,104.13,101.62,103.080002,0.36,348700,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-04-24",98.94,103.39,98.3,102.72,3.86,3.9,524800,{"date":185,"open":3084,"high":3085,"low":181,"close":3086,"change":3087,"percent_change":2968,"volume":3088,"transactions":9,"vwap":3086},97.6,101.53,98.86,1.26,626900]