[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEA":3,"homepage-market-summary":35,"stock-historical-LEA":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LEA","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},"Lear Corporation","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Lear is the world's largest automotive seating maker with 26% just-in-time market share. Management targets expanding share to 29% through conquest wins, supported by its growing vertical integration and expertise. The company has two segments, seating and e-systems, that generated 2025 revenue of $23.3 billion, with seating constituting 74% of sales. E-systems sells a variety of electrical distribution and connection products such as wire harnesses, battery connection systems, and battery disconnect units. Lear's geographic revenue mix is about 23% US, 15% Mexico, and 13% China. The customer mix is global, but GM and Ford account for about one-third of revenue, with GM the largest at about 22%. Lear is based in Southfield, Michigan, and about 46% of its 164,300 headcount is unionized.","164,300","Southfield, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5385,3.08,"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},121.33,121.17,122.43,120.67,120.85,0.48,0.4,521529.594429,13279,121.5229,150.33,96.040001,618664.4633552311,46.6,4251,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"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":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},81.62,636770,232420980.302163,47.96,"2025-04-23",[188,189,199,210,221,232,243,254,265,275,285,296,307,318,329,340,351,362,372,383,394,405,416,427,437,448,458,468,478,489,500,510,521,532,543,554,565,575,586,595,605,615,625,635,643,654,665,675,685,696,705,715,726,735,746,757,766,773,782,789,798,806,814,821,830,839,847,856,864,873,882,891,898,907,916,925,934,943,951,960,968,977,986,995,1003,1011,1018,1025,1033,1042,1050,1059,1067,1074,1083,1091,1099,1107,1116,1123,1130,1135,1144,1151,1159,1168,1176,1184,1193,1200,1209,1217,1224,1232,1241,1250,1258,1266,1275,1283,1291,1299,1307,1315,1324,1333,1340,1348,1357,1365,1373,1381,1390,1397,1405,1414,1423,1432,1441,1450,1458,1467,1474,1480,1489,1496,1502,1510,1516,1523,1532,1540,1548,1557,1563,1571,1577,1586,1594,1600,1606,1613,1622,1629,1633,1641,1649,1657,1666,1673,1679,1687,1693,1699,1707,1714,1721,1728,1735,1741,1749,1756,1761,1768,1776,1783,1791,1800,1808,1815,1824,1830,1839,1846,1853,1858,1864,1871,1877,1884,1890,1898,1906,1912,1921,1930,1938,1947,1956,1963,1971,1979,1988,1996,2004,2012,2020,2028,2037,2045,2051,2059,2067,2074,2081,2089,2097,2105,2112,2119,2127,2136,2144,2151,2158,2164,2169,2177,2185,2193,2200,2207,2214,2221,2229,2237,2244,2251,2257,2265,2272,2280,2288,2295,2302,2308,2316,2323,2328,2336,2344,2352,2358,2366,2372,2378,2386,2395,2403,2411,2419,2427,2432,2441,2449,2455,2460,2466,2472,2478,2482,2490,2495,2503,2510,2516,2523,2528,2536,2544,2552,2560,2567,2574,2582,2588,2597,2604,2612,2619,2626,2633,2642,2647,2653,2659,2666,2671,2679,2687,2693,2699,2706,2712,2717,2722,2729,2738,2747,2754,2762,2769,2776,2783,2790,2797,2804,2811,2818,2825,2832,2838,2846,2852,2860,2869,2875,2883,2891,2898,2905,2912,2919,2925,2930,2939,2947,2954,2960,2967,2974,2981,2990,2998,3007,3013,3021,3030,3037,3045,3052,3060,3067,3075,3083],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",122.27,123.05,120.42,-0.52,-0.43,452458.294653,14775,121.0881,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",117.41,122.33,116.435,121.37,3.34,2.83,619391.358598,13614,120.9339,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",119.8,120.385,117.585,118.03,-1.29,-1.08,537155.028837,11189,118.1437,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",120.43,120.525,118.5605,119.32,-0.92,-0.77,605435.018276,14023,119.1846,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",122.17,122.64,119.82,120.24,-2.47,-2.01,789101.788508,16636,120.6404,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",120.02,123.59,118.89,122.71,4.46,3.77,637353.015772,14115,122.5263,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",121.76,122.78,117.665,118.25,-3.44,-2.83,632798.356296,15909,118.646,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",120.69,123.32,121.69,-0.71,-0.58,395049.388252,11696,122.077,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":100,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",122.04,123.02,120.9801,122.4,1.81,625831.662709,14468,122.2928,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",121.61,121.78,119.85,120.22,-0.42,-0.35,689835.211529,17337,120.7684,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",122.08,122.145,119.36,120.64,-2.08,-1.69,1769166.186571,21365,120.5796,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",125.55,126.04,122.38,122.72,-0.47,-0.38,721803.77215,17572,123.3418,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",126.85,129.66,121.28,123.19,-2.99,-2.37,1103826.843754,21635,124.8367,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",127.37,128.54,125.94,126.18,-2.69,-2.09,701800.942641,15311,126.8551,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",128.45,130.7,128.3025,128.87,-1.95,-1.49,515069.478985,16949,129.297,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",129.76,131.39,129.04,130.82,2.98,2.33,482263.038315,12682,130.8516,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":116,"volume":369,"transactions":370,"vwap":371},"2026-09-10",126.57,128.03,125.01,127.84,0.91,402462.668666,12620,127.3965,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",128.63,130.105,126.63,126.93,-1.98,-1.54,468669.176707,13211,127.5234,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",134.43,134.78,128.785,128.91,-5.77,-4.28,625698.975752,17390,129.8043,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",130.45,134.93,130.265,134.68,3.63,2.77,507908.528882,16450,133.9892,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",131.08,131.42,129.645,131.05,1.45,1.12,487557.523043,14021,130.9419,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",124.93,130.4,124.78,129.6,4.43,3.54,804031.10787,19052,128.8249,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":58,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",124.29,126.2,124.22,125.17,0.14,593918.184388,15286,124.9735,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",124.58,125.62,124,124.99,0.97,0.78,921073.681019,15423,124.8801,{"date":449,"open":450,"high":451,"low":280,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",124.8,125.49,124.02,0.45,0.36,426033.075083,10741,123.9036,{"date":459,"open":460,"high":461,"low":191,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",123.58,124.1525,123.57,-0.85,-0.68,548730.740064,10984,123.5187,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",123.75,124.42,122.07,0.77,0.62,444942.506881,10543,123.9386,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",123.21,124.345,122.5,123.65,0.75,0.61,469454.179103,13565,123.7147,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",127.81,127.97,122.44,122.9,-5.64,-4.39,872295.006692,16518,123.2443,{"date":501,"open":502,"high":503,"low":504,"close":332,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",126.91,128.73,126.395,3.11,2.48,430556.058657,12712,128.2482,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",122.86,125.6799,122.245,125.43,1.38,1.11,451898.203275,13778,124.9534,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",125.07,126.01,123.12,124.05,0.15,0.12,538280.41341,12972,124.2965,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",124.59,125.645,123.41,123.9,-0.99,-0.79,375188.971414,12058,124.1955,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",124.7,125.985,124.36,124.89,-0.06,-0.05,668874.418404,14654,124.9965,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",122.52,125.2,121.87,124.95,2.31,1.88,343771.16143,11130,124.5163,{"date":566,"open":567,"high":568,"low":569,"close":235,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",121.96,122.82,120.55,1.41,1.16,469346.49578,13675,122.1161,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",122.42,123.255,120.44,121.23,-0.7,-0.57,551259.075253,14975,121.0902,{"date":587,"open":567,"high":588,"low":589,"close":590,"change":591,"percent_change":167,"volume":592,"transactions":593,"vwap":594},"2026-08-11",123.34,121.1625,121.93,1.06,431262.440086,12336,122.2435,{"date":596,"open":567,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",122.285,120.17,120.87,-1.97,-1.6,591743.007966,14924,121.0268,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",119.27,123.075,122.84,3.76,3.16,562299.945602,14627,122.4058,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",124.81,118.79,119.08,-6.19,-4.94,800089.635521,20056,120.6069,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":194,"volume":632,"transactions":633,"vwap":634},"2026-08-05",125.75,128.025,125.03,125.27,-0.66,731409.554567,17121,125.6521,{"date":636,"open":480,"high":637,"low":193,"close":638,"change":639,"percent_change":162,"volume":640,"transactions":641,"vwap":642},"2026-08-04",126.55,125.93,0.84,1227685.075277,23290,124.5688,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",127.72,129.415,124.79,125.09,-5.55,-4.25,1418838.31008,29401,126.8611,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",140.4,144.84,129.22,130.64,-15.69,-10.72,2070851.573544,34557,132.8828,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":92,"volume":672,"transactions":673,"vwap":674},"2026-07-30",148.65,149.8025,143.41,146.33,-1.18,1049288.297357,20684,145.5778,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":539,"volume":682,"transactions":683,"vwap":684},"2026-07-29",147.63,150,146.77,147.51,-1.17,1003676.145855,20371,148.6245,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",145.11,149.75,145.095,148.68,3.68,2.54,1041107.154728,19835,148.6397,{"date":697,"open":698,"high":699,"low":700,"close":698,"change":701,"percent_change":443,"volume":702,"transactions":703,"vwap":704},"2026-07-27",145,145.74,143.095,1.4,441522.01871,13091,144.4842,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":155,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",142.22,144.935,142.11,143.6,0.82,248016.787765,10104,143.872,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",141.65,142.915,140.18,142.43,-1.26,-0.88,517279.322183,12584,142.0695,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":51,"percent_change":485,"volume":732,"transactions":733,"vwap":734},"2026-07-22",143.06,145.54,142.92,143.69,399171.992623,13110,144.0042,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",142.01,144.97,140.365,142.82,2.66,1.9,436060.777254,12679,143.1846,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",142,143.31,139.96,140.16,-1.56,-1.1,392159.130997,13399,140.5312,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",141.14999,144.089996,138.85001,141.72,-1.94,-1.35,527200,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":358,"volume":772,"transactions":9,"vwap":770},"2026-07-16",140.35001,143.74001,143.66,3.27,664100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",137.31,141.24001,136.5,140.39,4.48,3.3,554700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":485,"percent_change":453,"volume":788,"transactions":9,"vwap":787},"2026-07-14",137.029999,138.2,134.60001,135.91,376200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-13",136.64999,137.53999,135.28,135.3,-0.84,-0.62,371900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":516,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-10",135.59,137.58,135.25999,136.14,1.02,358300,{"date":807,"open":808,"high":809,"low":408,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",131.83,135.7,134.75999,4.09,3.13,488300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":464,"percent_change":194,"volume":820,"transactions":9,"vwap":819},"2026-07-08",130.67999,130.78999,127.41,130.67,452000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",132.83,133.5,131.3,131.35001,-2.34,-1.75,480400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",131.91,133.89,130.86,133.69,2.84,2.17,340900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":121,"volume":846,"transactions":9,"vwap":844},"2026-07-02",131.82001,133.23,128.96001,130.85001,0.46,512400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",132.97,133.24001,130.32001,130.39,-3.67,-2.74,390700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":172,"volume":863,"transactions":9,"vwap":861},"2026-06-30",133.59,135.16,133.3,134.059998,0.27,504900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",135.77,136.28,131.84,133.78999,-3.05,-2.23,592700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",135.78,137.3,134.66,136.84,-1.38,-1,1153000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",137.080002,138.86,136.36,138.22,2.64,1.95,443900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":753,"percent_change":92,"volume":897,"transactions":9,"vwap":896},"2026-06-24",136.98,137.72,133.95,135.58,727300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",139,139.67,135.92,136.67999,-4.03,-2.86,756700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",138.58,142.21001,138.38,140.71001,0.96,0.69,1008100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",138.59,141.31,138.17999,139.75,1.83,1.33,951900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",141.10001,142.14999,137.14999,137.92,-3.75,-2.65,768200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-16",144.44,145.34,141.17,141.67,-2.77,-1.92,758100,{"date":944,"open":945,"high":946,"low":947,"close":936,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":936},"2026-06-15",147.87,149.029999,144.24001,-0.72,-0.5,779300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",145.5,146.16,144.28,145.16,0.16,0.11,654900,{"date":961,"open":962,"high":963,"low":964,"close":698,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":698},"2026-06-11",141.39,145.47,140.070007,4.56,3.25,621900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-10",141.34,144.66,139.66,140.44,-1.72,-1.21,887900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",146,146.46001,139.14,142.16,-2.71,-1.87,691200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",142.25999,145.42,141.62,144.87,3.37,2.38,579400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":974,"volume":1002,"transactions":9,"vwap":1000},"2026-06-05",142.57001,143.5,139.99001,141.5,-2.48,597600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":796,"volume":1010,"transactions":9,"vwap":1008},"2026-06-04",144.7,145.78999,143.89,143.98,-0.9,546400,{"date":1012,"open":1013,"high":1014,"low":760,"close":1015,"change":1001,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-03",145.53,147.66,144.88,-1.68,769600,{"date":1019,"open":1020,"high":30,"low":1021,"close":1022,"change":1023,"percent_change":993,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",144.60001,143.88,147.36,3.42,640000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":711,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-06-01",141.14,143.95,139.64,143.94,0.57,735100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",147.3,148.81,142.7,143.12,-3.81,-2.59,1084700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":711,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",144.86,147.49001,143.42999,146.92999,1.19,584700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",145.39,149.16,144.49001,145.74001,2.32,1.62,938700,{"date":1060,"open":1061,"high":698,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",143.7,142.36,143.42,3.62,2.59,509700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":78,"percent_change":131,"volume":1073,"transactions":9,"vwap":1072},"2026-05-22",139.45,142.53999,138.50999,139.8,398700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-21",132.10001,138.53,131.19,138.42999,5.12,3.84,521900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-05-20",129.41,133.31,127.98,4.53,3.52,463400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":975,"volume":1098,"transactions":9,"vwap":1096},"2026-05-19",128.7,129.59,126.28,128.78,-1.58,661600,{"date":1100,"open":1101,"high":861,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-18",133.47,129.97,130.36,-2.36,-1.78,751800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",137.17999,137.36,132.24001,132.72,-6.34,-4.56,757200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":411,"percent_change":65,"volume":1122,"transactions":9,"vwap":1121},"2026-05-14",138.89,140.92999,137.089996,139.059998,584500,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":923,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-13",137.059998,140.99001,137.61,0.98,435200,{"date":1131,"open":1132,"high":1132,"low":1133,"close":867,"change":753,"percent_change":92,"volume":1134,"transactions":9,"vwap":867},"2026-05-12",137.7,134.7,471700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",140,140.52,137.25999,137.38,-2.31,-1.65,395600,{"date":1145,"open":1146,"high":921,"low":1147,"close":1148,"change":1149,"percent_change":966,"volume":1150,"transactions":9,"vwap":1148},"2026-05-08",136.14999,135.56,139.69,4.4,569000,{"date":1152,"open":911,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",139.25999,135.17,135.28999,-2.28,-1.66,648800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",134.020004,138.46001,133.25999,137.57001,5.92,4.5,593600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":701,"volume":1175,"transactions":9,"vwap":1173},"2026-05-05",130.63,133.059998,127.87,131.64999,1.82,678100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":346,"volume":1183,"transactions":9,"vwap":1181},"2026-05-04",131.73,134.5,128.24001,129.83,-2.58,815000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-01",128.25999,132.42999,120.75,132.41,5.28,4.15,1091400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":741,"volume":1199,"transactions":9,"vwap":1197},"2026-04-30",124.64,128.14999,127.13,3.29,839500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",123.68,125.33,122.53,123.84,-0.32,-0.26,494000,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-28",126.14,123.47,124.16,-1.45,-1.15,587300,{"date":1218,"open":374,"high":1219,"low":1220,"close":1221,"change":983,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-27",130.38,125.12,125.61,-2.11,613600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":217,"volume":1231,"transactions":9,"vwap":1229},"2026-04-24",129.67999,131.28999,127.45,128.32001,-1.4,460400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-23",128.10001,130.75,127.64,129.72,1.65,1.29,351100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",129.25,130.089996,127.65,128.070007,-0.4,-0.31,532100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":195,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-21",129.039993,131.75999,128.36,128.47,-0.33,352200,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",125,129.64,128.89999,3.51,2.8,506600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",123.31,128.46001,123.15,125.39,6.25,5.25,624500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":121,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-16",118.55,120.010002,117.9,119.14,0.29,655900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":618,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":618},"2026-04-15",121.7,122.14,117.45,-3.61,-2.95,563800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":280,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":280},"2026-04-14",123.18,124.25,121.75,-0.82,-0.67,426500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":879,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-13",123.35,123.89,121.73,123.22,-1.11,378800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":271,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-10",126.64,127.3,124.12,124.6,-0.46,328400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",124.089996,125.81,123.62,125.18,0.43,0.34,490900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",124.010002,125.78,122.47,124.75,6.75,5.72,454100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1248,"percent_change":1207,"volume":1339,"transactions":9,"vwap":1338},"2026-04-07",117.73,118.8,116.41,118,677000,{"date":1341,"open":1342,"high":247,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",117.85,117.56,118.31,-0.23,-0.19,401900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-02",119.76,119.87,116.029999,118.54,-3.52,-2.88,621500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1128,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-01",122.080002,123.16,120.77,122.059998,0.81,554000,{"date":1366,"open":1367,"high":287,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-31",118.37,117.79,121.080002,4.63,3.98,419000,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-30",119.45,115.51,116.45,-1.81,-1.53,573900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",120.41,121.16,117.65,118.26,-3.69,-3.03,585200,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1345,"volume":1396,"transactions":9,"vwap":1394},"2026-03-26",120.58,122.96,121.95,-0.28,440600,{"date":1398,"open":1399,"high":480,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-25",122.37,121.55,122.23,1.84,1.53,509500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-24",117.68,121.059998,117.18,120.39,1.51,1.27,558700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-23",117.87,119.22,116.28,118.88,5.4,4.76,1010600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-20",115.14,115.55,113.089996,113.48,-2.1,-1.82,2028300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-19",114.73,116.14,113.28,115.58,-0.63,-0.54,837600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-18",118.080002,118.67,115.63,116.21,-2.41,-2.03,707800,{"date":1451,"open":1452,"high":599,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-17",118.14,117.14,118.62,2.47,2.13,1074400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-16",115.16,116.55,114.29,116.15,1.99,1.74,745200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":347,"percent_change":216,"volume":1473,"transactions":9,"vwap":1472},"2026-03-13",116.12,116.71,113.24,114.16,531200,{"date":1475,"open":1418,"high":1418,"low":1476,"close":1477,"change":1478,"percent_change":763,"volume":1479,"transactions":9,"vwap":1477},"2026-03-12",113.97,115.65,-2.29,505100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-11",118.86,120.5,117.64,117.94,-1.33,-1.12,396100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":607,"change":1494,"percent_change":795,"volume":1495,"transactions":9,"vwap":607},"2026-03-10",120.28,121.62,119.19,-1.01,505400,{"date":1497,"open":1368,"high":579,"low":1498,"close":1491,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1491},"2026-03-09",115.3,0.1,0.08,502100,{"date":1503,"open":1504,"high":1505,"low":1342,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",120.089996,121.64,120.18,-1.79,-1.47,423200,{"date":1511,"open":1361,"high":1512,"low":1491,"close":1513,"change":539,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-05",123.29,121.97,-0.64,398300,{"date":1517,"open":1518,"high":1519,"low":280,"close":1520,"change":463,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-04",124.62,125.040001,122.76,-0.69,433600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-03",123.4,125.74,120.89,123.61,-3.93,-3.08,565600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":261,"volume":1539,"transactions":9,"vwap":1537},"2026-03-02",128.75,129.35001,123.85,127.54,-3.71,474500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1486,"volume":1547,"transactions":9,"vwap":1545},"2026-02-27",131.55,132.81,129,131.25,-1.77,444500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",134.27,135.5,132.070007,133.020004,-0.59,-0.44,429800,{"date":1558,"open":1559,"high":1559,"low":354,"close":1560,"change":1561,"percent_change":314,"volume":1562,"transactions":9,"vwap":1560},"2026-02-25",134.72,133.61,-0.51,239200,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-24",133.13,135.25,134.12,1.26,0.95,292400,{"date":1572,"open":810,"high":810,"low":1573,"close":1574,"change":1575,"percent_change":1230,"volume":1576,"transactions":9,"vwap":1574},"2026-02-23",131.029999,132.86,-1.89,378400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-20",133.36,134.87,131.81,134.75,0.74,0.55,417200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1222,"volume":1593,"transactions":9,"vwap":1591},"2026-02-19",136.31,136.75,132.67,134.0099945,-2.89,640600,{"date":1595,"open":784,"high":1596,"low":1597,"close":1598,"change":172,"percent_change":527,"volume":1599,"transactions":9,"vwap":1598},"2026-02-18",138.71001,136.75999,136.89999,389700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":681,"percent_change":463,"volume":1556,"transactions":9,"vwap":1605},"2026-02-17",137.92999,138.75,135.86,136.7,{"date":1607,"open":1132,"high":1608,"low":1146,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-13",139.55,137.87,1.14,0.83,526300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-12",139.59,140.41,134.74001,136.73,-2.15,-1.55,548500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1281,"percent_change":77,"volume":1628,"transactions":9,"vwap":1627},"2026-02-11",139.73,142.84,137.34,138.88,668900,{"date":1630,"open":1631,"high":1119,"low":1626,"close":918,"change":631,"percent_change":313,"volume":1632,"transactions":9,"vwap":918},"2026-02-10",139.75999,704600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":975,"volume":1640,"transactions":9,"vwap":1638},"2026-02-09",140.67999,141.28,138.059998,139.25,-1.7,698800,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-06",135.48,141.21001,140.95,4.9,3.6,763000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1647,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-05",132.58,136.13,131.53999,136.050003,2.72,845300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-04",131,136.78,125.95,132.45,12.85,10.74,1297200,{"date":1667,"open":1279,"high":1668,"low":1279,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-03",121.050003,119.6,1.6,1.36,837100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1338,"change":368,"percent_change":444,"volume":1678,"transactions":9,"vwap":1338},"2026-02-02",116.54,118.91,116.080002,774300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1592,"volume":1686,"transactions":9,"vwap":1684},"2026-01-30",118.19,118.44,115.75,117.089996,-3.49,797500,{"date":1688,"open":1483,"high":1689,"low":1690,"close":1392,"change":1691,"percent_change":65,"volume":1692,"transactions":9,"vwap":1392},"2026-01-29",121.26,118.99,1.25,371000,{"date":1694,"open":1695,"high":24,"low":1696,"close":1697,"change":975,"percent_change":880,"volume":1698,"transactions":9,"vwap":1697},"2026-01-28",120.52,119.07,119.33,466800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":862,"volume":1706,"transactions":9,"vwap":1704},"2026-01-27",121.010002,122.12,119.15,120.54,0.33,456300,{"date":1708,"open":1278,"high":1709,"low":1710,"close":1711,"change":1322,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-26",120.6,119.28,120.21,0.28,368700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1351,"change":1719,"percent_change":1379,"volume":1720,"transactions":9,"vwap":1351},"2026-01-23",121.67,121.99,118.77,-1.86,765500,{"date":1722,"open":268,"high":1723,"low":1724,"close":1303,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1303},"2026-01-22",124.07,121.13,-1.09,-0.89,506500,{"date":1729,"open":1730,"high":1731,"low":1730,"close":568,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":568},"2026-01-21",120.34,124.17,3.82,3.21,575200,{"date":1736,"open":1280,"high":1375,"low":1737,"close":1738,"change":1739,"percent_change":303,"volume":1740,"transactions":9,"vwap":1738},"2026-01-20",117.54,119,-2.04,511800,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-16",124.52,119.38,121.040001,-4.09,-3.27,715100,{"date":1750,"open":1751,"high":1752,"low":537,"close":1753,"change":1712,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2026-01-15",125.64,126.27,125.13,0.22,441000,{"date":1757,"open":1758,"high":1310,"low":1319,"close":1759,"change":58,"percent_change":433,"volume":1760,"transactions":9,"vwap":1759},"2026-01-14",125.52,124.85,694900,{"date":1762,"open":1763,"high":1753,"low":1764,"close":1765,"change":845,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-13",124.3,122.97,124.67,0.37,274800,{"date":1769,"open":1770,"high":1771,"low":472,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-12",123.64,124.84,124.21,-0.21,-0.17,441200,{"date":1777,"open":1778,"high":1779,"low":1401,"close":471,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":471},"2026-01-09",126.24,126.25,-1.73,-1.37,488800,{"date":1784,"open":1785,"high":1786,"low":1527,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-08",121.07,127.36,126.15,4.61,3.79,550400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-07",123.25,123.8,120.78,121.54,-1.88,-1.52,305000,{"date":1801,"open":1802,"high":1803,"low":1669,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-06",120,123.74,123.42,2.51,2.08,401500,{"date":1809,"open":1386,"high":322,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-05",117.99,120.91,2.3,1.94,373800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-02",115.46,119.29,114.91,118.61,4.01,3.5,443000,{"date":1825,"open":1677,"high":1826,"low":1827,"close":1828,"change":1780,"percent_change":347,"volume":1829,"transactions":9,"vwap":1828},"2025-12-31",117.12,114.33,114.6,333200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-30",116.5,116.85,115.67,116.33,-0.13,-0.11,283400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1555,"percent_change":314,"volume":1845,"transactions":9,"vwap":1844},"2025-12-29",116.64,117.47,115.85,116.46,248400,{"date":1847,"open":1461,"high":1848,"low":1849,"close":1850,"change":121,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-26",117.2,116.3,116.9,0.3,216300,{"date":1854,"open":1855,"high":1856,"low":1337,"close":1461,"change":1561,"percent_change":1555,"volume":1857,"transactions":9,"vwap":1461},"2025-12-24",117.16,117.63,199100,{"date":1859,"open":1485,"high":1810,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1231,"transactions":9,"vwap":1861},"2025-12-23",116.75,117.059998,-0.86,-0.73,{"date":1865,"open":1690,"high":1866,"low":1867,"close":1868,"change":1009,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-22",119.25,117.23,117.92,-0.76,575800,{"date":1872,"open":1873,"high":1874,"low":1409,"close":1875,"change":1670,"percent_change":1671,"volume":1876,"transactions":9,"vwap":1875},"2025-12-19",117.4,119.010002,118.82,1694900,{"date":1878,"open":1879,"high":618,"low":1880,"close":1879,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1879},"2025-12-18",117.22,116.32,0.68,0.58,739900,{"date":1885,"open":1886,"high":1879,"low":1886,"close":1675,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1675},"2025-12-17",115.059998,1.03,0.89,699400,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1376,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1376},"2025-12-16",116.68,117.44,114.67,-0.56,-0.48,806100,{"date":1899,"open":1434,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-15",116.51,114.36,116.07,2.43,2.14,979700,{"date":1907,"open":1908,"high":1894,"low":1909,"close":1910,"change":58,"percent_change":957,"volume":1911,"transactions":9,"vwap":1910},"2025-12-12",114,113.16,113.64,614200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-11",111.94,113.73,111.22,113.46,1.97,1.77,968200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-10",106.4,111.75,105.77,111.49,4.96,4.66,853800,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-09",104.56,107.53,106.53,1.1,1.04,581000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-08",105.85,106.64,104.38,105.43,-2.35,-2.18,783100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-05",108.99,110.27,107.68,107.78,-1.16,-1.06,473200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":292,"percent_change":1206,"volume":1962,"transactions":9,"vwap":1961},"2025-12-04",109.41,110,108.19,108.94,891000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":923,"volume":1970,"transactions":9,"vwap":1968},"2025-12-03",108,109.9,107.97,109.29,1.43,807400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1256,"volume":1978,"transactions":9,"vwap":1976},"2025-12-02",108.25,109.040001,106.15,107.86,-0.36,1126400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-01",107.15,109.77,106.79,108.22,0.86,0.8,794900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":314,"volume":1995,"transactions":9,"vwap":1993},"2025-11-28",107.98,108.77,107.040001,107.36,-0.41,768300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":582,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-26",107.43,109.8,107.019997,107.77,-0.53,565900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":780,"volume":2011,"transactions":9,"vwap":2009},"2025-11-25",105.86,109.059998,105.45,108.34,3.46,428400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":111,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-24",104.29,105.65,103.5,104.88,0.7,545600,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-21",100.21,104.63,104.15,4.87,4.91,602700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-20",103.14,104.69,99,99.28,-3.43,-3.34,459600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-19",102.82,103.74,101.98,102.71,0.13,367800,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2018,"percent_change":914,"volume":2050,"transactions":9,"vwap":2049},"2025-11-18",101.22,103.29,102.58,851100,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-17",105.36,101.55,101.88,-4.15,-3.91,607800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":303,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-14",106.73,106.98,105.37,106.029999,-1.57,712800,{"date":2068,"open":1958,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":303,"volume":2073,"transactions":9,"vwap":2071},"2025-11-13",110.54,107.29,107.72,-1.85,601400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":433,"percent_change":2043,"volume":2080,"transactions":9,"vwap":2079},"2025-11-12",109.85,110.53,108.49,109.57,466400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":923,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-11",108.79,110.17,108.15,109.43,1.23,402000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1448,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-10",110.59,110.66,107.93,108.099998,-1.84,848900,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-07",108.3,110.94,110.13,1.72,1.59,582000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1863,"percent_change":1297,"volume":2111,"transactions":9,"vwap":2110},"2025-11-06",109.32,109.69,107.8,108.41,702000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":506,"percent_change":358,"volume":2118,"transactions":9,"vwap":2117},"2025-11-05",106.2,110.26,106.050003,109.14,770900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":379,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-04",106.97,107.91,105.38,106.66,-1.42,857100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-03",104.32,108.91,103.65,108.2,3.55,3.39,1037300,{"date":2137,"open":2116,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-31",110.88,99.12,104.65,1.13,1.09,1074300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1895,"percent_change":1439,"volume":2150,"transactions":9,"vwap":2149},"2025-10-30",102.56,104.66,102.040001,103.52,941100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":368,"percent_change":167,"volume":2157,"transactions":9,"vwap":2156},"2025-10-29",103.15,104.76,102.28,104.080002,915000,{"date":2159,"open":2047,"high":2160,"low":2161,"close":2162,"change":1969,"percent_change":570,"volume":2163,"transactions":9,"vwap":2162},"2025-10-28",103.32,100.7,103.17,450700,{"date":2165,"open":2166,"high":2167,"low":2047,"close":2168,"change":1774,"percent_change":1774,"volume":1479,"transactions":9,"vwap":2168},"2025-10-27",102.26,103.58,101.74,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1610,"volume":2176,"transactions":9,"vwap":2174},"2025-10-24",101.32,102.44,101.080002,101.91,1.15,452600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-23",100.74,101.27,99.83,100.76,0.65,410300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1296,"volume":2192,"transactions":9,"vwap":2190},"2025-10-22",100.96,101.31,99.49,100.11,-0.83,325200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":561,"percent_change":742,"volume":2199,"transactions":9,"vwap":2198},"2025-10-21",100.49,102.07,99.68,100.94,510200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1247,"percent_change":1247,"volume":2206,"transactions":9,"vwap":2205},"2025-10-20",100.059998,100.41,99.010002,99.059998,465600,{"date":2208,"open":2209,"high":2187,"low":2210,"close":2211,"change":2212,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-17",99.36,98.79,99.46,-0.98,596500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":58,"percent_change":58,"volume":2220,"transactions":9,"vwap":2219},"2025-10-16",100.07,100.79,98.94,100.44,534800,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-15",100.040001,101.46,99.4,100.26,0.41,466500,{"date":2230,"open":2231,"high":2232,"low":31,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-14",96.16,99.95,99.85,2.01,2.05,605300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":591,"percent_change":1935,"volume":2243,"transactions":9,"vwap":2242},"2025-10-13",97.73,98.87,97.26,97.84,532000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":336,"percent_change":1222,"volume":2250,"transactions":9,"vwap":2249},"2025-10-10",99.62,100.61,96.44,96.78,532500,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2240,"change":2255,"percent_change":1448,"volume":2256,"transactions":9,"vwap":2240},"2025-10-09",101.38,97.45,-2.05,620700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1403,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-08",99.89,101.35,98.77,100.92,1.54,445200,{"date":2266,"open":2267,"high":2268,"low":2139,"close":2269,"change":2270,"percent_change":2034,"volume":2271,"transactions":9,"vwap":2269},"2025-10-07",102.37,102.66,99.39,-3.53,525900,{"date":2273,"open":2274,"high":2023,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-06",104.25,102.61,102.92,-1.07,-1.03,448300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":411,"volume":2287,"transactions":9,"vwap":2285},"2025-10-03",102.3,104,101.95,103.99,1.49,606800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1691,"percent_change":2087,"volume":2294,"transactions":9,"vwap":2293},"2025-10-02",101.61,102.88,100.87,102.5,694000,{"date":2296,"open":2297,"high":2298,"low":2197,"close":2299,"change":2300,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-01",100.31,101.56,101.25,0.64,743000,{"date":2303,"open":2216,"high":2304,"low":2305,"close":2247,"change":2306,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2247},"2025-09-30",101.66,99.64,0.51,697600,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-29",102,99.14,100.099998,-1.34,-1.32,652400,{"date":2317,"open":2318,"high":2041,"low":2319,"close":2320,"change":2321,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-26",100.37,99.81,101.44,1.18,887400,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2226,"change":2125,"percent_change":1230,"volume":2327,"transactions":9,"vwap":2226},"2025-09-25",101.43,98.85,1310900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1781,"volume":2335,"transactions":9,"vwap":2333},"2025-09-24",102.34,102.89,101.059998,101.68,-1.41,843500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-23",103.66,105,102.65,103.089996,0.02,817600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1619,"volume":2351,"transactions":9,"vwap":2349},"2025-09-22",105.019997,105.29,102.32,103.07,-2.27,619200,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":239,"percent_change":984,"volume":2357,"transactions":9,"vwap":2356},"2025-09-19",106.96,104.61,105.34,1506100,{"date":2359,"open":2360,"high":1967,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-18",106.13,105.25,107.35,1.47,1.39,526500,{"date":2367,"open":2368,"high":2369,"low":2339,"close":2370,"change":914,"percent_change":43,"volume":2371,"transactions":9,"vwap":2370},"2025-09-17",105.2,108.55,105.88,704200,{"date":2373,"open":2374,"high":2374,"low":2167,"close":2375,"change":2376,"percent_change":1837,"volume":2377,"transactions":9,"vwap":2375},"2025-09-16",105.51,105.19,-0.12,1040500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1206,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-15",106.61,106.75,104.46,105.31,-0.3,590300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-12",108.51,108.73,105.52,105.63,-3.55,-3.25,838900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":444,"volume":2402,"transactions":9,"vwap":2400},"2025-09-11",108.58,111.87,108.089996,109.18,0.85,1057800,{"date":2404,"open":2405,"high":2406,"low":1951,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-10",109,109.82,108.33,-2.72,-2.45,693200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1639,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-09-09",112.48,113.099998,110.21,111.050003,-1.51,683800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1403,"volume":2426,"transactions":9,"vwap":2424},"2025-09-08",111,113,109.94,112.75,1.7,613200,{"date":2428,"open":2429,"high":2430,"low":2084,"close":2416,"change":1881,"percent_change":474,"volume":2431,"transactions":9,"vwap":2416},"2025-09-05",110.8,112.64,388100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-04",108.21,110.64,108.16,110.37,1.93,1.78,467000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1097,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-09-03",109.19,110.72,107.74,108.44,-1.44,829600,{"date":2450,"open":2451,"high":2452,"low":2434,"close":2453,"change":2342,"percent_change":2342,"volume":2454,"transactions":9,"vwap":2453},"2025-09-02",108.6,110.33,110.019997,610700,{"date":2456,"open":2457,"high":2437,"low":2458,"close":1959,"change":1766,"percent_change":1322,"volume":2459,"transactions":9,"vwap":1959},"2025-08-29",109.38,108.96,425000,{"date":2461,"open":2138,"high":2138,"low":2462,"close":2463,"change":1994,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-28",107.82,109.63,-0.37,391000,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":1766,"percent_change":1322,"volume":2471,"transactions":9,"vwap":2470},"2025-08-27",108.78,110.92,110.040001,555300,{"date":2473,"open":2474,"high":2421,"low":2474,"close":2475,"change":2476,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-26",109.2,109.67,0.04,500900,{"date":2479,"open":2405,"high":2480,"low":1984,"close":2463,"change":591,"percent_change":1128,"volume":2481,"transactions":9,"vwap":2463},"2025-08-25",109.96,691900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2485},"2025-08-22",103.76,108.57,103.21,5.48,5.32,543900,{"date":2491,"open":2172,"high":2492,"low":2493,"close":2341,"change":2476,"percent_change":2476,"volume":2494,"transactions":9,"vwap":2341},"2025-08-21",103.64,101.78,298300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-20",102.75,103.82,102.099998,103.050003,-0.02,366900,{"date":2504,"open":2505,"high":2506,"low":2497,"close":2349,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2349},"2025-08-19",103.25,104.73,0.53,0.52,346200,{"date":2511,"open":2512,"high":2513,"low":2304,"close":2514,"change":528,"percent_change":528,"volume":2515,"transactions":9,"vwap":2514},"2025-08-18",102.47,102.83,102.54,487600,{"date":2517,"open":2338,"high":2518,"low":2519,"close":2520,"change":1009,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-15",103.79,102.13,102.42,-0.87,403300,{"date":2524,"open":2525,"high":2526,"low":2161,"close":2160,"change":136,"percent_change":136,"volume":2527,"transactions":9,"vwap":2160},"2025-08-14",101.57,103.62,571700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-13",99.98,103.43,99.86,103.23,3.23,462500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1088,"volume":2543,"transactions":9,"vwap":2541},"2025-08-12",96.59,100.029999,95.8,100,4.33,657800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1345,"volume":2551,"transactions":9,"vwap":2549},"2025-08-11",96.27,97.27,95.35,95.67,-0.22,615300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1836,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-08",96,96.79,95.27,95.89,-0.14,533100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":711,"percent_change":1985,"volume":2566,"transactions":9,"vwap":2565},"2025-08-07",96.2,96.73,95.37,96.019997,509400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2507,"percent_change":106,"volume":2573,"transactions":9,"vwap":2572},"2025-08-06",95.07,96.31,94.71,95.2,506700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1465,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-05",93.96,94.78,92.93,94.67,1.87,428300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2578,"change":1836,"percent_change":2558,"volume":2587,"transactions":9,"vwap":2578},"2025-08-04",93.36,93.56,92.099998,559900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-01",93.45,93.8,91.67,93.059998,-1.23,-1.3,531000,{"date":2598,"open":2599,"high":2569,"low":2600,"close":2601,"change":2602,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-31",94,93.35,94.29,0.03,880000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":238,"volume":2611,"transactions":9,"vwap":2609},"2025-07-30",96.81,96.83,94.059998,94.26,-2.39,788100,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2350,"volume":2618,"transactions":9,"vwap":2616},"2025-07-29",99.5,96.23,96.65,-2.24,843800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":949,"percent_change":949,"volume":2625,"transactions":9,"vwap":2624},"2025-07-28",99.099998,100.15,98.5,98.89,1083000,{"date":2627,"open":2628,"high":2310,"low":2629,"close":2269,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2269},"2025-07-25",101.86,97.51,-8.75,-8.09,1671400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-24",107.58,109.35,106.74,108.14,-0.65,-0.6,1012400,{"date":2643,"open":1951,"high":2457,"low":2644,"close":2083,"change":357,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2083},"2025-07-23",107.23,2.82,687000,{"date":2648,"open":2649,"high":2650,"low":2283,"close":2651,"change":1851,"percent_change":1712,"volume":2652,"transactions":9,"vwap":2651},"2025-07-22",105.84,107.27,105.81,800700,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2374,"change":1411,"percent_change":411,"volume":2658,"transactions":9,"vwap":2374},"2025-07-21",105.089996,106.91,104.24,809000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2283,"change":1719,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2283},"2025-07-18",105.74,106.26,103.33,-1.76,493800,{"date":2667,"open":1975,"high":2668,"low":2361,"close":2006,"change":2639,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2006},"2025-07-17",107.46,-0.61,571000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1568,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-16",105.8,106.81,105.18,106.51,1.2,468400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2361,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2361},"2025-07-15",107.76,107.99,105.14,-1.93,-1.8,419600,{"date":2688,"open":2656,"high":2689,"low":2690,"close":2691,"change":485,"percent_change":1031,"volume":2692,"transactions":9,"vwap":2691},"2025-07-14",107.51,105.72,107.18,388200,{"date":2694,"open":2695,"high":2436,"low":2676,"close":2696,"change":753,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-11",107.52,106.57,-1.02,510800,{"date":2700,"open":2638,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1851,"volume":2705,"transactions":9,"vwap":2703},"2025-07-10",109.48,107.48,107.67,0.32,594000,{"date":2707,"open":2708,"high":2703,"low":2709,"close":2362,"change":2710,"percent_change":1412,"volume":2711,"transactions":9,"vwap":2362},"2025-07-09",106.49,106.099998,1.35,592800,{"date":2713,"open":2714,"high":2354,"low":2514,"close":2715,"change":780,"percent_change":1733,"volume":2716,"transactions":9,"vwap":2715},"2025-07-08",103.26,106,1290600,{"date":2718,"open":2310,"high":1942,"low":2719,"close":2720,"change":722,"percent_change":463,"volume":2721,"transactions":9,"vwap":2720},"2025-07-07",101.75,102.7,672700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2167,"change":2727,"percent_change":1766,"volume":2728,"transactions":9,"vwap":2167},"2025-07-03",104.36,104.94,103.4,0.38,329000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-02",101.24,103.61,101,103.2,2.55,2.53,703000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-01",95.45,101.76,94.56,100.65,5.67,5.97,823000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":43,"percent_change":2018,"volume":2753,"transactions":9,"vwap":2752},"2025-06-30",94.49,95.089996,93.4,94.98,995000,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1281,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-27",94.73,95.61,93.62,94.32,0.31,802800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1412,"percent_change":78,"volume":2768,"transactions":9,"vwap":2767},"2025-06-26",93.19,94.5,92.31,94.029999,455600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":862,"percent_change":1281,"volume":2775,"transactions":9,"vwap":2774},"2025-06-25",92.55,93.23,92,92.76,413600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1670,"volume":2163,"transactions":9,"vwap":2781},"2025-06-24",91.94,92.91,91.72,92.49,1.46,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2501,"percent_change":2501,"volume":2789,"transactions":9,"vwap":2788},"2025-06-23",90.15,91.38,89.3,91.029999,530100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1773,"percent_change":1345,"volume":2796,"transactions":9,"vwap":2795},"2025-06-20",91.85,92.44,90.21,91.050003,942100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":485,"percent_change":162,"volume":2803,"transactions":9,"vwap":2802},"2025-06-18",90.61,91.88,89.84,91.26,741200,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2684,"percent_change":302,"volume":2810,"transactions":9,"vwap":2809},"2025-06-17",91.81,92.25,90.46,90.65,748100,{"date":2812,"open":2813,"high":2814,"low":2795,"close":2815,"change":2816,"percent_change":2817,"volume":1032,"transactions":9,"vwap":2815},"2025-06-16",92.28,93.13,92.58,2.06,2.28,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":324,"percent_change":2824,"volume":2448,"transactions":9,"vwap":2823},"2025-06-13",91.68,93.040001,89.91,90.52,-3.2,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":194,"volume":1274,"transactions":9,"vwap":2830},"2025-06-12",92.79,94.17,92.050003,93.51,-0.49,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2599,"change":2594,"percent_change":216,"volume":2837,"transactions":9,"vwap":2599},"2025-06-11",95.63,97.62,93.17,1363700,{"date":2839,"open":2840,"high":2540,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-10",91.39,91.07,95.23,4.83,5.34,909200,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":2438,"percent_change":100,"volume":2851,"transactions":9,"vwap":2850},"2025-06-09",88.86,91.17,90.4,811500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":155,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-06",88.29,88.99,88.040001,88.47,1.34,641100,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-05",87.45,87.83,86.14,87.3,-0.93,-1.05,728300,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":1215,"percent_change":216,"volume":2874,"transactions":9,"vwap":2873},"2025-06-04",89.87,88.18,88.23,633900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":100,"volume":2882,"transactions":9,"vwap":2880},"2025-06-03",87.37,89.74,86.67,89.38,1.91,620800,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1289,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-06-02",89.6,90.74,86.7,87.47,-3.26,761600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":539,"percent_change":2521,"volume":2897,"transactions":9,"vwap":2896},"2025-05-30",90.43,91.52,90.07,90.42,839000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1691,"percent_change":2364,"volume":2904,"transactions":9,"vwap":2903},"2025-05-29",90.69,91.32,89.61,91.21,676800,{"date":2906,"open":2907,"high":2907,"low":2871,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-28",92.29,89.96,-2.14,-2.32,705700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2586,"change":2917,"percent_change":780,"volume":2918,"transactions":9,"vwap":2586},"2025-05-27",90.53,92.18,89.65,2.94,648700,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":879,"percent_change":1798,"volume":1760,"transactions":9,"vwap":2924},"2025-05-23",88.46,89.57,88.2,89.16,{"date":2926,"open":2927,"high":2927,"low":2902,"close":2928,"change":2640,"percent_change":631,"volume":2929,"transactions":9,"vwap":2928},"2025-05-22",90.94,90.54,729300,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-21",93.11,93.66,90.88,91.14,-2.8,-2.98,548100,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":1774,"volume":2946,"transactions":9,"vwap":2944},"2025-05-20",94.24,94.85,93.42,93.94,-0.16,379800,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":796,"percent_change":2639,"volume":2953,"transactions":9,"vwap":2952},"2025-05-19",92.92,94.34,92.43,94.099998,481500,{"date":2955,"open":2956,"high":2957,"low":2584,"close":2958,"change":913,"percent_change":804,"volume":2959,"transactions":9,"vwap":2958},"2025-05-16",93.86,94.83,94.72,463600,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":1521,"percent_change":1863,"volume":2966,"transactions":9,"vwap":2965},"2025-05-15",93.029999,94.010002,92.72,93.76,392700,{"date":2968,"open":2752,"high":2969,"low":2970,"close":2971,"change":1725,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-05-14",95.21,93.78,94.45,-1.14,505700,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2018,"percent_change":1583,"volume":2980,"transactions":9,"vwap":2979},"2025-05-13",95.19,95.81,94.2,95.54,506400,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-12",95,97.88,94.41,94.84,4.25,4.69,708200,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2580,"volume":2997,"transactions":9,"vwap":2995},"2025-05-09",90.29,91.28,90.050003,90.59,1.66,463900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-08",86.91,90.12,86.68,88.93,3.15,3.67,529900,{"date":3008,"open":3009,"high":3009,"low":3010,"close":3011,"change":1247,"percent_change":1313,"volume":3012,"transactions":9,"vwap":3011},"2025-05-07",88,85.040001,85.78,654000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":1001,"volume":3020,"transactions":9,"vwap":3018},"2025-05-06",85,88.77,82.88,86.18,-2.19,868500,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-05",86.52,88.74,85.74,88.37,1.56,1.8,1108000,{"date":3031,"open":3032,"high":3009,"low":3033,"close":3034,"change":65,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3034},"2025-05-02",87.25,85.36,86.81,1.22,902200,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-01",86.21,87.2,85.019997,85.76,0.01,503500,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":1305,"percent_change":3051,"volume":2365,"transactions":9,"vwap":3050},"2025-04-30",85.33,86.11,83.3,85.75,-1.28,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":2371,"transactions":9,"vwap":3057},"2025-04-29",84.07,87.050003,83.76,86.86,2.2,2.6,{"date":3061,"open":3015,"high":3062,"low":3063,"close":3064,"change":957,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-04-28",86.32,83.63,84.66,0.19,901100,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":1726,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-04-25",84.75,85.35,83.89,84.5,-1.04,479500,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":2134,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3080},"2025-04-24",83.54,86.77,82.4,85.39,4.13,611000,{"date":186,"open":3084,"high":3085,"low":182,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},83.43,84.95,82,-1.43,-1.71,624400]