[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSTR":3,"homepage-market-summary":34,"stock-historical-LSTR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LSTR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Landstar System Inc","Nasdaq",null,"TRUCKING (NO LOCAL)","Landstar System is an agent based asset-light third-party logistics provider focused on domestic truck brokerage. Historically, around half of its truck transportation freight is hauled by leased owner-operators with the remainder hauled by third-party broker-carriers. To a smaller degree, it offers intermodal, global air and ocean forwarding, and warehousing services. Landstar also runs a small business that offers insurance programs to captive owner-operators. It has a long history of industry-leading execution and operating profitability.","1,378","Jacksonville, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0279,1.76,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},169.05,172.05,168.62,171.22,-2.17,-1.27,297358.742976,9582,169.5164,228.46001,121.12,482505.24682698015,44.7,8454,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},119.32,453061,165367122.200399,20.82,"2025-04-24",[188,189,199,209,220,231,242,252,263,274,284,294,304,313,323,334,345,356,366,375,386,397,408,419,427,438,449,460,471,481,491,502,513,523,533,544,554,565,575,585,595,606,616,626,637,648,658,669,680,691,701,712,723,734,745,755,766,775,783,791,798,807,816,824,833,842,851,859,868,875,884,893,902,909,917,924,930,938,946,955,964,972,981,989,996,1005,1013,1022,1030,1038,1046,1053,1062,1070,1079,1088,1097,1104,1112,1121,1130,1136,1144,1153,1160,1168,1177,1185,1193,1202,1209,1216,1223,1231,1238,1247,1255,1264,1272,1281,1290,1297,1306,1312,1319,1327,1335,1343,1352,1360,1368,1376,1385,1394,1403,1412,1421,1429,1437,1445,1452,1461,1469,1477,1485,1493,1502,1510,1518,1527,1534,1542,1550,1559,1568,1576,1583,1592,1601,1608,1617,1625,1634,1643,1651,1657,1665,1672,1681,1688,1695,1703,1710,1717,1725,1733,1740,1749,1756,1764,1773,1781,1788,1797,1804,1811,1818,1825,1832,1840,1849,1856,1864,1873,1880,1888,1897,1904,1910,1918,1926,1931,1938,1947,1954,1962,1971,1979,1987,1993,2001,2010,2019,2026,2033,2041,2048,2055,2063,2072,2081,2089,2095,2102,2110,2118,2123,2131,2139,2147,2154,2161,2169,2177,2184,2192,2199,2207,2213,2222,2231,2238,2246,2253,2261,2268,2274,2280,2289,2297,2306,2314,2320,2329,2337,2343,2350,2355,2361,2367,2376,2381,2388,2396,2403,2411,2418,2425,2433,2441,2448,2456,2465,2472,2479,2485,2491,2498,2505,2511,2516,2524,2532,2540,2548,2556,2563,2570,2578,2585,2594,2602,2608,2616,2623,2629,2636,2643,2648,2655,2662,2670,2677,2684,2692,2699,2707,2714,2722,2730,2737,2745,2751,2760,2765,2772,2779,2787,2794,2803,2810,2817,2824,2831,2837,2846,2854,2862,2868,2876,2882,2890,2899,2904,2911,2918,2925,2933,2939,2946,2952,2958,2966,2972,2977,2982,2988,2994,3001,3007,3014,3022,3028,3036,3043,3049,3054,3061,3068,3073,3078,3085,3091,3097,3105],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":23,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",170.145,174.03,168.925,-2.26,-1.3,367680.002889,11405,171.2214,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",172.01,175.525,173.48,3.34,1.96,293713.5759,11483,173.7885,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",167.98,170.79,167.595,170.14,1.495,0.89,483477.198972,13307,169.6223,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",168.68,170.985,167.585,168.645,0.225,0.13,414910.58955,12745,169.1525,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",164.94,168.91,164.25,168.42,3.01,1.82,364274.749382,10696,167.7147,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":179,"volume":249,"transactions":250,"vwap":251},"2026-09-28",163.82,166.115,163.24,165.41,1.64,353626.857774,11165,165.0096,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",165.34,165.48,162.15,163.77,-1.41,-0.85,301592.948019,10440,163.5598,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",168.02,170.66,164.73,165.18,-1.8,-1.08,352738.4062,9934,165.736,{"date":275,"open":222,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",170.16,166.96,166.98,-1.7,-1.01,227454.733135,8657,168.2646,{"date":285,"open":286,"high":287,"low":288,"close":222,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",171.14,172.3,167,-1.64,-0.96,326552.103076,11075,168.5638,{"date":295,"open":286,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",171.18,168.0876,170.32,0.03,0.02,264272.0359,10390,169.8579,{"date":305,"open":306,"high":307,"low":222,"close":308,"change":259,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",170.71,171.05,170.29,-0.5,481238.184875,7102,170.1897,{"date":314,"open":315,"high":316,"low":317,"close":286,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",171.76,172.74,169.81,2,1.18,375820.997787,12620,171.1282,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",170.26,174,165.06,169.14,-3.64,-2.11,436755.531758,15550,169.4376,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",172.34,174.57,171.28,172.78,0.69,0.4,296911.811761,12884,172.8161,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",172.4,174.05,171.2,172.09,-0.69,-0.4,425967.608445,12178,172.3964,{"date":357,"open":358,"high":359,"low":360,"close":339,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",174.51,174.52,170.57,-0.92,-0.53,474399.282383,14831,172.1716,{"date":367,"open":368,"high":369,"low":287,"close":370,"change":227,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",173.62,174.94,173.7,0.07,242832.457992,9813,173.7282,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",177.58,178.37,173.27,173.57,-3.89,-2.19,301674.489592,9851,174.0702,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",178.04,180.2,176.6003,177.46,-0.46,-0.26,247330.878325,11783,178.3855,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",173.55,178.47,173.215,177.92,3.59,2.06,290837.173072,9383,177.3612,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",174.73,176,170.4,174.33,-0.37,-0.21,283062.112173,10624,174.5425,{"date":420,"open":421,"high":422,"low":339,"close":423,"change":176,"percent_change":352,"volume":424,"transactions":425,"vwap":426},"2026-09-02",176.1,176.69,174.7,264339.08144,11811,174.9933,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",178.77,180.565,173.83,175.41,-5.22,-2.89,263904.793916,10683,175.7772,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",180.26,181.965,178.78,180.63,0.6,0.33,398958.73353,9527,180.7757,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",183.07,184.99,179.06,180.03,-1.77,-0.97,300481.857201,8807,180.2252,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",181.39,182.9248,179.83,181.8,0.17,0.09,236711.536282,8538,181.9492,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":17,"volume":478,"transactions":479,"vwap":480},"2026-08-26",178.41,181.79,176.55,181.63,3.15,366879.764648,11189,181.0202,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",181.69,178.4,178.48,-1.44,-0.8,341741.236263,14197,179.3085,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",187.23,189.715,178.3,179.92,-6.66,-3.57,553326.092171,14903,180.1506,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",184.1,186.77,183.27,186.58,4.16,2.28,382977.612548,11568,185.8416,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":258,"volume":520,"transactions":521,"vwap":522},"2026-08-20",182.99,185.02,181.55,182.42,-2.6,215886.026186,8464,183.2055,{"date":524,"open":525,"high":526,"low":527,"close":516,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",186.99,189.62,183.26,-1.14,-0.61,357958.953147,12577,184.9493,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",192.17,192.62,185.77,186.16,-7.22,-3.73,456678.440905,12638,187.7094,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",189.04,194.0165,193.38,3.19,1.68,527504.01995,18420,192.8251,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",187.09,190.6635,186.62,190.19,1.55,0.82,420958.638216,12768,189.7755,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",186.75,189.3,188.64,2.79,1.5,456616.329257,12967,188.5671,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",177.39,186.72,185.85,8.11,4.56,470679.342293,15716,184.9233,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":529,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",176.76,179.09,175.27,177.74,-0.34,374576.989207,11558,177.2028,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",181.9,184.98,178.26,178.35,-4.64,-2.54,501504.655987,14846,180.2033,{"date":607,"open":608,"high":609,"low":610,"close":515,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",177.06,184.13,175.67,5.93,3.35,447702.288765,14717,181.976,{"date":617,"open":618,"high":619,"low":620,"close":608,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",179.86,182.43,175.55,-2.29,-1.28,476371.293424,14864,177.2816,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",181.99,184.35,178.125,179.35,-2.27,-1.25,489377.904553,15296,179.4566,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",180.53,182.965,178.775,181.62,4.86,2.75,484546.327003,16876,181.9243,{"date":649,"open":650,"high":651,"low":652,"close":587,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",176.87,178.885,174.34,1.99,1.14,678983.19821,18039,176.7421,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",170.8,175.81,169.42,174.77,5.43,3.21,1047685.326539,21508,173.978,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",178.62,179.6,167.58,169.34,-8.49,-4.77,1268012.332368,27683,170.3292,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",180.49,184,176.24,177.83,-7.49,-4.04,887567.65436,21585,178.7724,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":78,"volume":698,"transactions":699,"vwap":700},"2026-07-28",189.99,191.48,184.87,185.32,-6.31,552818.769938,14482,186.2642,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",200,201,190.89,191.63,-8.65,-4.32,545152.375973,16549,192.7322,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",198.9,203.0829,197,200.28,-7.69,-3.7,336521.008318,10786,200.8375,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",211.49,212.07,205,207.97,-2.1,-1,392532.459182,10004,207.3556,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",214.21,214.8273,209.53,210.07,-4.14,-1.93,319596.522012,10716,210.7015,{"date":746,"open":747,"high":748,"low":749,"close":736,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",213.79,215.15,211.66,3.04,1.44,406247.027394,11300,213.8892,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",212.1,213.66,209.5,211.17,-0.39,-0.18,396941.137277,11637,211.7432,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",210.87,212.92999,207.28,211.56,-0.29,-0.14,631000,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",210.52,216.44,211.85001,4.04,1.94,434600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":279,"volume":790,"transactions":9,"vwap":788},"2026-07-15",212.2,213,206.59,207.81,-3.6,428600,{"date":792,"open":793,"high":794,"low":759,"close":795,"change":796,"percent_change":351,"volume":797,"transactions":9,"vwap":795},"2026-07-14",213.089996,214.2,211.41,-1.46,570400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",210.75,213.5,209.27,212.87,3.55,1.7,511500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",208.48,212.0099945,206.53999,209.32001,1.62,0.78,308200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":205,"volume":823,"transactions":9,"vwap":821},"2026-07-09",205.71001,210.47,204.52,207.7,3.99,412700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",204.50999,207.63,201.49001,203.71001,-0.24,-0.12,319800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",203.85001,206.56,202.35001,203.95,0.36,0.18,363400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-06",205.85001,209.64999,201.48,203.59,-4.62,-2.22,376300,{"date":852,"open":845,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",210.81,205.35001,208.21001,0.86,0.41,356300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",207.64999,210.3,205.16,207.35001,0.54,0.26,336000,{"date":869,"open":870,"high":871,"low":854,"close":872,"change":873,"percent_change":730,"volume":874,"transactions":9,"vwap":872},"2026-06-30",209.49001,210.31,206.81,-2.09,567800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",208.10001,210.8,208.020004,208.89999,-0.31,-0.15,507500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",209.84,214.8,207.92999,209.21001,-0.91,-0.43,657900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",210.029999,213.25999,207.95,210.12,2.44,1.17,812800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":840,"percent_change":467,"volume":908,"transactions":9,"vwap":907},"2026-06-24",207.5,209.22,205.49001,207.67999,496100,{"date":910,"open":911,"high":912,"low":913,"close":904,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":904},"2026-06-23",208.94,211.25999,207.039993,-1.52,-0.73,314800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":813,"percent_change":814,"volume":923,"transactions":9,"vwap":922},"2026-06-22",207.39999,212.34,206.69,209.020004,484200,{"date":925,"open":926,"high":749,"low":927,"close":919,"change":915,"percent_change":928,"volume":929,"transactions":9,"vwap":919},"2026-06-18",209.17999,203.34,-0.35,676300,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",216.83,207.070007,208.13,-8.02,-3.71,469200,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",219.59,214.42999,216.14999,-3.12,-1.42,397200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",224.67999,224.78999,217.59,219.27,-5,-2.23,385000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",225.2,226.49001,222.17,224.27,-0.93,-0.41,312000,{"date":965,"open":966,"high":967,"low":968,"close":957,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":957},"2026-06-11",221.42999,225.50999,219.61,6.28,2.87,507000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",221.16,223.67999,214.91,218.92,-4.54,-2.03,411200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":259,"volume":988,"transactions":9,"vwap":986},"2026-06-09",224.31,228.11,217.42999,223.46001,-1.91,533200,{"date":990,"open":991,"high":29,"low":992,"close":993,"change":994,"percent_change":612,"volume":995,"transactions":9,"vwap":993},"2026-06-08",219.7,219.050003,225.37,7.31,489100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",221.17999,224.85001,216.8,218.059998,-1.49,-0.68,447600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":318,"volume":1012,"transactions":9,"vwap":1010},"2026-06-04",216.85001,220.56,216.69,219.55,4.3,708800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",213.28,215.85001,212.039993,215.25,2.31,1.08,297700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":392,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",213.25,215.14,210.16,212.94,-0.22,390100,{"date":1031,"open":1032,"high":1033,"low":826,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",205.92,214.81,213.39999,6.5,3.14,473700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":805,"volume":1045,"transactions":9,"vwap":1043},"2026-05-29",202.17,208.23,202.089996,206.89999,3.45,714700,{"date":1047,"open":1048,"high":1049,"low":716,"close":1050,"change":1051,"percent_change":319,"volume":1052,"transactions":9,"vwap":1050},"2026-05-28",199.42999,206.42999,203.45,2.38,442700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",202.53,204.99001,199.080002,201.070007,-1.06,-0.52,710100,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",194.21001,202.96001,202.13,8.12,4.19,498200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",190.64999,194.99001,189.22,194.0099945,2.9,1.52,695400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",187.78999,191.85001,183.61,191.11,1.74,0.92,582400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",183.25999,190.64,182.78,189.37,7.22,3.96,566400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":750,"percent_change":805,"volume":1103,"transactions":9,"vwap":1102},"2026-05-19",177.75,183.72,175.91,182.14999,465600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1085,"volume":1111,"transactions":9,"vwap":1109},"2026-05-18",176.23,180.86,176.0099945,179.11,3.07,349900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",168.16,177.45,167.96001,176.039993,8.09,4.82,661400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",175.95,176.89999,162.11,167.95,-7.04,-4.02,1374700,{"date":1131,"open":1106,"high":495,"low":1132,"close":1133,"change":1134,"percent_change":891,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",173.88,174.99001,-0.75,299600,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-12",179.28999,173.21001,175.74001,-3.18,-1.78,421400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",183.60001,183.63,177.69,178.92,-4.47,-2.44,356600,{"date":1154,"open":1155,"high":1156,"low":1107,"close":1157,"change":751,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-08",181.94,184.14,183.39,0.79,321900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":85,"volume":1167,"transactions":9,"vwap":1165},"2026-05-07",181.71001,184.070007,180.67,181.95,0.62,345300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",181.22,184.38,179.25999,181.33,1.01,0.56,465700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":781,"volume":1184,"transactions":9,"vwap":1182},"2026-05-05",179.41,180.96001,177.62,180.32001,3.43,298100,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",179.24001,175.059998,176.89,-4.67,-2.57,544400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",184.27,185.78999,179.88,181.56,-2.51,-1.36,591800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1163,"change":1060,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1163},"2026-04-30",184.59,185.11,181.75,-0.28,625100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1204,"change":1214,"percent_change":121,"volume":1215,"transactions":9,"vwap":1204},"2026-04-29",189.61,195.84,184.11,2.18,873900,{"date":1217,"open":1218,"high":1092,"low":1219,"close":1220,"change":509,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-28",181.64,179.53999,182.41,1.27,597300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1166,"volume":1230,"transactions":9,"vwap":1228},"2026-04-27",179.5,180.89999,178.52,180.13,1.11,397900,{"date":1232,"open":1233,"high":1162,"low":422,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",180.089996,179.020004,-0.88,-0.49,273900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",179.50999,181.84,178.58,179.89999,2.53,1.43,283800,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",180.55,176.60001,177.37,-1.37,-0.77,664400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-21",177.74001,181.23,176.91,178.74001,1.21,0.68,410900,{"date":1265,"open":1266,"high":1227,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-20",172.99001,170.13,177.53,4.66,2.7,463000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",172.19,175.5,172.12,172.87,1.42,0.83,631400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-16",167.13,173.75,167.089996,171.45,4.94,2.97,420500,{"date":1291,"open":1114,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":269,"volume":1296,"transactions":9,"vwap":1294},"2026-04-15",169.050003,165.42,166.50999,-3.05,296500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-14",168.27,171.21001,167.17,169.56,1.29,0.77,242400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1299,"change":351,"percent_change":962,"volume":1311,"transactions":9,"vwap":1299},"2026-04-13",168.64,168.87,163.73,402400,{"date":1313,"open":1314,"high":1315,"low":1114,"close":1316,"change":1317,"percent_change":259,"volume":1318,"transactions":9,"vwap":1316},"2026-04-10",171.52,172.58,168.96001,-1.45,313200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":529,"volume":1326,"transactions":9,"vwap":1324},"2026-04-09",171.25999,173.34,169.7,170.41,-1.04,350700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1286,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1286},"2026-04-08",170.71001,174.75,169.83,4.61,2.76,554000,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-07",165.089996,170.020004,166.84,1.56,0.94,513900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-06",162.67999,165.47,162.32001,165.28,2.01,1.23,276900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":805,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-04-02",159.17999,164.53999,158.47,163.27,1.05,284100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1158,"volume":1367,"transactions":9,"vwap":1365},"2026-04-01",161.14999,164.23,158.95,161.57001,1.26,452300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":612,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-31",158.19,162.82001,157.64,160.31,2.13,332000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-30",156.75999,159.73,155.42999,156.96001,0.44,0.28,438400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-27",155.36,157.74001,154.24001,156.52,0.15,0.1,454700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-26",155.83,158.089996,154.67,156.37,-0.7,-0.45,299200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-25",156.64999,158.75,153.45,157.070007,0.5,0.32,394500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-24",149.53,157.92,147.55,156.57001,6.19,4.12,460300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1229,"volume":1428,"transactions":9,"vwap":1426},"2026-03-23",151.75999,156.029999,149.88,150.38,1.65,519100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":259,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-20",149.81,150.72,145.55,148.73,-0.57,758700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1245,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-19",147.27,150.25,146.82001,149.58,0.97,393100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":928,"percent_change":830,"volume":1451,"transactions":9,"vwap":1450},"2026-03-18",147.28999,149.53999,146.42,148.14999,382800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",150.080002,151.75,145.8,148.5,-0.19,-0.13,309100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":100,"volume":1468,"transactions":9,"vwap":1466},"2026-03-16",148.62,150.82001,147.45,148.69,0.75,386700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":899,"volume":1476,"transactions":9,"vwap":1474},"2026-03-13",146.78,149.75999,143.8,147.94,3.52,634200,{"date":1478,"open":1449,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-12",149.25,143.28999,144.42,-4.27,-2.87,522000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1466,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1466},"2026-03-11",151.39,151.53999,144.44,-3.15,-2.07,460100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",152.5,155.37,150.32001,151.84,-0.89,-0.58,544300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":444,"volume":1509,"transactions":9,"vwap":1507},"2026-03-09",150,158.38,145.96001,152.73,0.91,364100,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-06",155.25999,150.34,151.82001,-7.7,-4.83,479400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-05",163.60001,164.22,158.64999,159.52,-4.99,-3.03,482600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1261,"percent_change":92,"volume":1533,"transactions":9,"vwap":1532},"2026-03-04",164.0099945,166.020004,161.98,164.50999,412800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1028,"volume":1541,"transactions":9,"vwap":1539},"2026-03-03",159.92,163.94,157.28,163.3,-0.36,394300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1382,"volume":1549,"transactions":9,"vwap":1547},"2026-03-02",161.3,166.11,159.42999,163.66,0.71,592500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",155.22,163.38,154.22,162.95,5.37,3.41,965900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-26",145.38,158.63,144.99001,157.58,13.25,9.18,1018300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":796,"volume":1575,"transactions":9,"vwap":1573},"2026-02-25",147.38,147.74001,142.85001,144.33,-2.14,611000,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":141,"percent_change":1410,"volume":1582,"transactions":9,"vwap":1581},"2026-02-24",146.66,148.52,143.85001,146.47,649000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-23",153.22,153.95,145.25,146.0099945,-7.13,-4.66,651900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-20",150.059998,154.92999,149.57001,153.14,3.08,2.05,722900,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1594,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1594},"2026-02-19",146.62,152.3,2.73,1.85,759200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-18",143.38,147.50999,142.94,147.33,3.18,2.21,736800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1366,"volume":1624,"transactions":9,"vwap":1622},"2026-02-17",142.17,144.63,141.2,144.14999,1.79,523100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-13",137.21001,143.94,135.24001,142.36,5,3.64,1708100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-12",163.62,165.25,129.77,137.36,-25.39,-15.6,2950700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":85,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-11",162.41,164.64999,161.11,162.75,0.21,199700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1645,"change":1221,"percent_change":1158,"volume":1656,"transactions":9,"vwap":1645},"2026-02-10",161.050003,163.86,160.98,352300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1500,"volume":1664,"transactions":9,"vwap":1662},"2026-02-09",161.45,161.53,159.67,161.14,-0.94,324100,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":340,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-06",160.089996,164.050003,162.080002,0.43,501200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-05",161.44,162.72,159.25999,161.39,-0.05,-0.03,333700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1674,"change":1686,"percent_change":813,"volume":1687,"transactions":9,"vwap":1674},"2026-02-04",160.39,163.61,160.039993,2.57,493700,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":466,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-02-03",157.10001,162.48,158.87,0.11,524700,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-02",149.66,159.44,158.7,9.34,6.25,647300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":891,"volume":1342,"transactions":9,"vwap":1708},"2026-01-30",148.57001,150.13,147.69,149.36,-0.64,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1504,"change":1715,"percent_change":621,"volume":1716,"transactions":9,"vwap":1504},"2026-01-29",148.63,153.36,148,-3.51,808600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1261,"volume":1724,"transactions":9,"vwap":1722},"2026-01-28",152.050003,156.17,148.83,153.50999,1.83,893700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1059,"volume":1732,"transactions":9,"vwap":1730},"2026-01-27",153.31,154.75,151.53,151.67999,-1.63,328200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1727,"change":1738,"percent_change":962,"volume":1739,"transactions":9,"vwap":1727},"2026-01-26",153.72,154.8,150.99001,-0.63,305900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-23",157.67999,157.91,153.61,153.94,-3.9,-2.47,365200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":814,"percent_change":1409,"volume":1755,"transactions":9,"vwap":1754},"2026-01-22",151.25999,159.85001,151,157.84,593100,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-21",152.41,157.32001,157.059998,5.96,3.94,447300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-20",151.73,154.77,150.44,151.10001,-2.45,-1.6,508100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1770,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-16",155.46001,155.74001,152.71001,153.55,-1.57,565700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":571,"percent_change":1443,"volume":1787,"transactions":9,"vwap":1786},"2026-01-15",155.50999,157.23,154.34,156,394400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-14",154.16,155.91,152.070007,154.5,0.96,0.63,312600,{"date":1798,"open":1799,"high":1595,"low":1800,"close":1801,"change":1802,"percent_change":1325,"volume":1803,"transactions":9,"vwap":1801},"2026-01-13",154.86,151.78999,153.53999,-1.62,491600,{"date":1805,"open":1790,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":928,"volume":1810,"transactions":9,"vwap":1808},"2026-01-12",157.22,153.62,155.16,-0.54,558300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1374,"volume":1541,"transactions":9,"vwap":1816},"2026-01-09",153.99001,156.28999,151.27,155.7,3.25,{"date":1819,"open":1579,"high":1820,"low":1821,"close":1822,"change":403,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-08",153.5,148.039993,152.45,2.41,413100,{"date":1826,"open":1827,"high":1737,"low":1828,"close":1829,"change":1830,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-07",149.14,146.77,148.86,0,486700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1829,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1829},"2026-01-06",151.19,153.57001,148.64999,-1.84,-1.22,817600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-05",146.5,152.53999,145.75,150.7,3.92,2.67,576000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1471,"change":1598,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1471},"2026-01-02",143.87,146.96001,141.25999,2.14,392700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":280,"volume":1863,"transactions":9,"vwap":1861},"2025-12-31",145.37,145.58,143.45,143.7,-1.47,343600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-30",145.71001,146.53,144.67,145.17,-1.11,-0.76,216800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":866,"percent_change":840,"volume":1879,"transactions":9,"vwap":1878},"2025-12-29",146.020004,147.14999,145.34,146.28,251200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1875,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1875},"2025-12-26",144.23,146.2,144.10001,1.38,0.95,304300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-24",145.63,146.53999,143.84,144.64,-0.23,-0.16,223800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":309,"percent_change":591,"volume":1903,"transactions":9,"vwap":1902},"2025-12-23",145.69,146.59,144.75,144.87,279500,{"date":1905,"open":1906,"high":1852,"low":1907,"close":1858,"change":1908,"percent_change":857,"volume":1909,"transactions":9,"vwap":1858},"2025-12-22",144.95,144.52,0.59,463400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1500,"volume":1917,"transactions":9,"vwap":1915},"2025-12-19",144.71001,145.50999,142.67,144.78,-0.84,730900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1341,"volume":1925,"transactions":9,"vwap":1923},"2025-12-18",144.75999,147.7,143.49001,145.62,1.36,565500,{"date":1927,"open":1901,"high":1587,"low":1928,"close":1929,"change":881,"percent_change":415,"volume":1930,"transactions":9,"vwap":1929},"2025-12-17",142.66,144.25999,417500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1142,"percent_change":1838,"volume":1937,"transactions":9,"vwap":1936},"2025-12-16",147.17999,148.12,143.31,144.57001,460900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-15",148.17,150.11,144.78999,146.35001,-1.76,-1.19,525900,{"date":1948,"open":1949,"high":1495,"low":1950,"close":1951,"change":1435,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-12",149.64999,146.16,148.11,-0.38,449100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1678,"volume":1961,"transactions":9,"vwap":1959},"2025-12-11",149.080002,151.52,148.31,148.67999,-0.07,324900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-10",143.77,150.39,143.42999,148.75,4.88,3.39,367900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1851,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1851},"2025-12-09",145.49001,145.78999,142.89999,-1.95,-1.34,534400,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-08",141.84,146.34,145.82001,3.78,2.66,721500,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1924,"percent_change":1443,"volume":1992,"transactions":9,"vwap":1991},"2025-12-05",139.83,142.69,142.039993,500200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1221,"volume":2000,"transactions":9,"vwap":1998},"2025-12-04",140.3,143.020004,137.059998,140.67999,1.77,414600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-03",134.059998,139.86,131.99001,138.91,5.11,3.82,475500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-02",132.45,134.55,131.3,133.8,1.54,1.16,529100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1278,"percent_change":2025,"volume":867,"transactions":9,"vwap":2024},"2025-12-01",130.39,134.64999,130.070007,132.25999,1.09,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":227,"percent_change":1392,"volume":2032,"transactions":9,"vwap":2031},"2025-11-28",130.53,131.82001,130.49001,130.84,124700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1678,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-26",129.92999,132.31,129.85001,130.71001,-0.04,296300,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":403,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-25",127.96,131.8,130.75999,2.82,308300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1175,"percent_change":1382,"volume":2054,"transactions":9,"vwap":2053},"2025-11-24",126.55,127.66,125.8,127.17,477100,{"date":2056,"open":2057,"high":2058,"low":30,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-21",121.7,127.81,126.61,5.1,4.2,538400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-20",123.55,125.13,121.34,121.51,-1.86,-1.51,411300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-19",124.45,125.77,122.83,123.37,-1.5,-1.2,367500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":179,"volume":2088,"transactions":9,"vwap":2086},"2025-11-18",123.17,125.31,122.33,124.87,1.24,426000,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":632,"percent_change":269,"volume":2094,"transactions":9,"vwap":2093},"2025-11-17",125.6,123.019997,123.63,410200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":729,"percent_change":289,"volume":2101,"transactions":9,"vwap":2100},"2025-11-14",127.52,127.98,125.54,125.9,380400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2069,"volume":2109,"transactions":9,"vwap":2107},"2025-11-13",129.81,131.75999,126.58,128,-2.43,398300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":50,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-12",129.7,131.96001,129.59,130.42999,0.37,366900,{"date":2119,"open":2028,"high":2038,"low":2120,"close":2121,"change":1895,"percent_change":831,"volume":2122,"transactions":9,"vwap":2121},"2025-11-11",128.36,129.95,363000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-11-10",130.98,132.56,128.85001,130.11,-0.02,476600,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-07",126.84,130.53999,130.13,2.19,1.71,408300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1678,"volume":2146,"transactions":9,"vwap":2144},"2025-11-06",127.21,128.78,127.019997,127.94,-0.06,482200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2107,"change":2152,"percent_change":156,"volume":2153,"transactions":9,"vwap":2107},"2025-11-05",127.48,129.91,126.47,0.05,481300,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":1374,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-04",125.72,128.71001,127.95,1.69,600600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":979,"volume":2168,"transactions":9,"vwap":2166},"2025-11-03",128.23,129.28999,124.56,125.82,-2.61,492000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1598,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-31",124,128.57001,122.47,128.42999,2.46,552200,{"date":2178,"open":2075,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1262,"volume":2183,"transactions":9,"vwap":2181},"2025-10-30",128.029999,124.4,125.35,0.85,465400,{"date":2185,"open":2106,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-29",132.98,124.010002,124.5,-4.91,-3.79,1042100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1895,"percent_change":831,"volume":2198,"transactions":9,"vwap":2197},"2025-10-28",130.23,132.029999,127.53,129.41,738200,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":392,"volume":2206,"transactions":9,"vwap":2204},"2025-10-27",131.020004,133.039993,128.41,129.57001,-0.6,369500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1383,"percent_change":93,"volume":823,"transactions":9,"vwap":2212},"2025-10-24",130.64999,132.48,128.59,130.17,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-23",132.53999,132.87,126.78,129.89,-3.27,-2.46,458700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-22",136.14,138.14,132.96001,133.16,-3.62,-2.65,398500,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":1244,"volume":2237,"transactions":9,"vwap":2235},"2025-10-21",133.42,138.059998,136.78,3.38,678400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1909,"transactions":9,"vwap":2243},"2025-10-20",130.19,133.78,129.78999,133.39999,3.32,2.55,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1871,"percent_change":1500,"volume":2252,"transactions":9,"vwap":2251},"2025-10-17",131.39,131.48,127.080002,130.080002,479800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2031,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2031},"2025-10-16",130.10001,136.7,128.61,4.42,3.5,762200,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1709,"percent_change":309,"volume":2267,"transactions":9,"vwap":2266},"2025-10-15",126.59,129.12,126.099998,126.42,325900,{"date":2269,"open":2270,"high":2058,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":1351,"transactions":9,"vwap":2271},"2025-10-14",123.69,127.059998,2.07,1.66,{"date":2275,"open":2086,"high":2276,"low":2277,"close":2278,"change":856,"percent_change":340,"volume":2279,"transactions":9,"vwap":2278},"2025-10-13",125.62,123.91,124.99,313500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-10",129.84,130.24001,123.47,124.13,-5.08,-3.93,574900,{"date":2290,"open":2291,"high":2292,"low":2163,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-09",130.96001,130.97,129.21001,-1.74,-1.33,425800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-08",123.25,133.53,122.78,130.95,7,5.65,863300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2146,"transactions":9,"vwap":2311},"2025-10-07",124.059998,125.019997,122.37,123.95,0.08,0.06,{"date":2315,"open":2316,"high":2317,"low":2067,"close":2318,"change":2087,"percent_change":1174,"volume":2319,"transactions":9,"vwap":2318},"2025-10-06",122.52,125.42,123.87,457300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-03",121.19,124.41,120.010002,122.63,1.4,1.15,385400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1540,"volume":2336,"transactions":9,"vwap":2334},"2025-10-02",121.089996,123.45,120.56,121.23,-0.44,363900,{"date":2338,"open":2310,"high":2339,"low":2340,"close":2341,"change":1499,"percent_change":915,"volume":2342,"transactions":9,"vwap":2341},"2025-10-01",122.42,120.24,121.67,336200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":146,"percent_change":136,"volume":2349,"transactions":9,"vwap":2348},"2025-09-30",120.84,122.74,120.58,122.56,352200,{"date":2351,"open":2076,"high":2076,"low":2352,"close":2353,"change":2205,"percent_change":1236,"volume":2354,"transactions":9,"vwap":2353},"2025-09-29",120.99,121.5,395000,{"date":2356,"open":2357,"high":2301,"low":2358,"close":2359,"change":561,"percent_change":1262,"volume":2360,"transactions":9,"vwap":2359},"2025-09-26",121.68,120.5,122.099998,329800,{"date":2362,"open":2173,"high":2363,"low":2364,"close":2365,"change":1779,"percent_change":622,"volume":2366,"transactions":9,"vwap":2365},"2025-09-25",123.059998,120.31,121.28,347100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-24",120.57,123.36,120.3,122.85,2.17,1.8,446300,{"date":2377,"open":2378,"high":2301,"low":182,"close":2379,"change":2205,"percent_change":1236,"volume":2380,"transactions":9,"vwap":2379},"2025-09-23",122.21,120.68,619000,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2365,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2365},"2025-09-22",124.22,121.050003,-3.39,-2.72,479200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1731,"volume":2395,"transactions":9,"vwap":2393},"2025-09-19",127.41,128.28,124.24,124.67,-2.06,709700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":654,"percent_change":1508,"volume":2402,"transactions":9,"vwap":2401},"2025-09-18",126.35,128.49001,125.91,126.73,393700,{"date":2404,"open":2405,"high":2113,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-17",131.12,125.52,125.59,-5.62,-4.28,371500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2373,"percent_change":550,"volume":2417,"transactions":9,"vwap":2416},"2025-09-16",129.75999,131.39999,128.69,131.21001,275200,{"date":2419,"open":2420,"high":2421,"low":2107,"close":2422,"change":2423,"percent_change":2424,"volume":1159,"transactions":9,"vwap":2422},"2025-09-15",129.34,130.8,129.039993,0.38,0.3,{"date":2426,"open":2427,"high":2428,"low":2211,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-12",131.63,132.39,128.66,-3.77,-2.85,319000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2272,"volume":2440,"transactions":9,"vwap":2438},"2025-09-11",129.8,132.5,129.50999,132.42999,2.69,309800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2079,"percent_change":361,"volume":2447,"transactions":9,"vwap":2446},"2025-09-10",130.35001,131.14999,127.88,129.74001,351600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":71,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-09",131.56,132.82001,130.21001,130.94,-0.55,326300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-08",131.89999,132.61,129.28,131.66,-0.42,-0.32,421100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":279,"volume":1428,"transactions":9,"vwap":2470},"2025-09-05",133.99001,137.089996,131.16,132.080002,-2.28,{"date":2473,"open":2416,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":509,"volume":2478,"transactions":9,"vwap":2476},"2025-09-04",134.37,129.0099945,134.36,3,292600,{"date":2480,"open":2481,"high":2482,"low":2035,"close":2483,"change":762,"percent_change":773,"volume":2484,"transactions":9,"vwap":2483},"2025-09-03",130.85001,132.50999,131.36,250100,{"date":2486,"open":2487,"high":2036,"low":2134,"close":2488,"change":2489,"percent_change":2205,"volume":2490,"transactions":9,"vwap":2488},"2025-09-02",131.46001,131.53999,-0.79,251500,{"date":2492,"open":2428,"high":2227,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-29",131.78,132.33,0.52,0.39,286200,{"date":2499,"open":2500,"high":2501,"low":2194,"close":2502,"change":25,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-28",133.64,134.23,131.81,-0.95,377400,{"date":2506,"open":2438,"high":2507,"low":2508,"close":2509,"change":865,"percent_change":857,"volume":2510,"transactions":9,"vwap":2509},"2025-08-27",133.82001,131.95,133.080002,677300,{"date":2512,"open":2513,"high":2507,"low":2514,"close":2215,"change":761,"percent_change":772,"volume":2515,"transactions":9,"vwap":2215},"2025-08-26",132.23,131.73,480100,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-25",135.32001,132.81,132.92999,-2.83,-2.08,341100,{"date":2525,"open":2526,"high":2527,"low":2481,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-22",131.039993,137.33,135.75999,5.88,4.53,413800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2182,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-21",128.33,130.28999,127.46,129.88,0.66,254100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2167,"volume":2547,"transactions":9,"vwap":2545},"2025-08-20",131.47,133,128.97,129.029999,-3.46,430300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1076,"volume":2555,"transactions":9,"vwap":2553},"2025-08-19",129.27,134.39999,129.14,132.49001,3.74,422000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1540,"percent_change":1207,"volume":2562,"transactions":9,"vwap":2561},"2025-08-18",129.63,130.22,128.27,128.75,249800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2078,"volume":2497,"transactions":9,"vwap":2568},"2025-08-15",131.27,131.84,128.82001,129.11,-1.96,{"date":2571,"open":2572,"high":2502,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-14",131.24001,129.60001,131.070007,-1.79,-1.35,206000,{"date":2579,"open":2537,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1374,"volume":2584,"transactions":9,"vwap":2582},"2025-08-13",132.94,128.92,132.86,2.77,319100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-12",127.36,130.28,127.050003,130.089996,3.83,3.03,348600,{"date":2595,"open":2053,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-11",128.5,123.43,126.26,-0.82,-0.65,397000,{"date":2603,"open":2399,"high":2604,"low":2605,"close":2250,"change":1771,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2250},"2025-08-08",129.47,126.97,-1.24,293900,{"date":2609,"open":2610,"high":2611,"low":2211,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-07",132.77,132.99001,128.67999,-3.11,-2.36,339100,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1366,"percent_change":1443,"volume":2622,"transactions":9,"vwap":2621},"2025-08-06",130.81,132,129.99001,131.78999,268900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2028,"change":1214,"percent_change":805,"volume":2628,"transactions":9,"vwap":2028},"2025-08-05",128.53999,131.0099945,127.93,588000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2129,"percent_change":2129,"volume":2635,"transactions":9,"vwap":2634},"2025-08-04",128.83,130.88,126.7,128.35001,454000,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":952,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-08-01",132.84,128.10001,128.37,-3.75,442800,{"date":2644,"open":2428,"high":2645,"low":2542,"close":2646,"change":1830,"percent_change":1830,"volume":2647,"transactions":9,"vwap":2646},"2025-07-31",134.039993,133.37,495100,{"date":2649,"open":2650,"high":1995,"low":2651,"close":2646,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2646},"2025-07-30",134.44,130.42,-4.55,-3.3,704500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":78,"percent_change":2661,"volume":2094,"transactions":9,"vwap":2660},"2025-07-29",140.74001,140.97,137.029999,137.92,-2.33,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":730,"volume":2669,"transactions":9,"vwap":2667},"2025-07-28",142.059998,142.99001,139.66,141.21001,-1.43,445300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1085,"percent_change":1350,"volume":2676,"transactions":9,"vwap":2675},"2025-07-25",142.38,144.50999,141.14999,142.64,420800,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2682,"percent_change":1623,"volume":2683,"transactions":9,"vwap":2681},"2025-07-24",138.52,141.38,140.89999,2.48,463200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":42,"volume":2691,"transactions":9,"vwap":2689},"2025-07-23",138.69,141.46001,136.28999,138.42,0.8,386500,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":238,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-22",136.13,138.97,137.62,1.34,539900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":591,"volume":2706,"transactions":9,"vwap":2704},"2025-07-21",136.73,137.41,135.7,135.8,-0.47,290200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1894,"percent_change":116,"volume":2713,"transactions":9,"vwap":2712},"2025-07-18",138,138.10001,133.84,136.27,721000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2697,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-07-17",135.53,137.25,135.14999,136.5,0.99,469700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":290,"volume":2729,"transactions":9,"vwap":2727},"2025-07-16",136.67999,140.47,134.60001,135.16,-1.31,443500,{"date":2731,"open":1998,"high":1998,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-15",136.34,136.47,-3.53,-2.52,306500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2471,"volume":2744,"transactions":9,"vwap":2742},"2025-07-14",142.44,142.52,139.37,140,-3.26,325600,{"date":2746,"open":2747,"high":2747,"low":2748,"close":2749,"change":1747,"percent_change":2750,"volume":2336,"transactions":9,"vwap":2749},"2025-07-11",145.27,141.78,143.25999,-1.69,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-10",142.73,147.63,141.60001,145.73,2.83,1.98,686000,{"date":2761,"open":2762,"high":1907,"low":2763,"close":1975,"change":393,"percent_change":762,"volume":2764,"transactions":9,"vwap":1975},"2025-07-09",142.96001,141.75999,426300,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1166,"percent_change":1670,"volume":2771,"transactions":9,"vwap":2770},"2025-07-08",142.2,145.42999,141.61,143.16,702300,{"date":2773,"open":2774,"high":1581,"low":2775,"close":2776,"change":2777,"percent_change":621,"volume":2778,"transactions":9,"vwap":2776},"2025-07-07",144.81,141.91,142.53999,-3.34,335300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":392,"volume":2786,"transactions":9,"vwap":2784},"2025-07-03",147.72,148.41,142.50999,145.88,-0.67,178700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1303,"percent_change":216,"volume":2793,"transactions":9,"vwap":2792},"2025-07-02",145.67999,146.71001,144.60001,146.55,271300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-01",139.080002,148.36,139,145.25999,6.24,4.49,360300,{"date":2804,"open":2805,"high":2805,"low":2806,"close":2807,"change":2462,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-30",139.56,137.32001,139.020004,-0.3,269300,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2814,"change":1599,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-27",138.070007,140.75,139.44,1.49,540300,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":529,"percent_change":2335,"volume":2823,"transactions":9,"vwap":2822},"2025-06-26",138.46001,139.62,137.13,137.39,292200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2709,"change":2079,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2709},"2025-06-25",138.92,138.99001,137.28,-0.86,342900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":71,"percent_change":77,"volume":2040,"transactions":9,"vwap":2836},"2025-06-24",140.75999,140.92,134.34,139.2,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-23",136.88,140.0099945,134.72,139.92,3.11,2.27,258500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":830,"volume":2853,"transactions":9,"vwap":2851},"2025-06-20",137.73,138.39,136.61,136.81,-0.33,506200,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":866,"volume":2861,"transactions":9,"vwap":2859},"2025-06-18",137.080002,138.71001,136.0099945,137.14,0.35,268600,{"date":2863,"open":2710,"high":2864,"low":2865,"close":2866,"change":849,"percent_change":1771,"volume":2867,"transactions":9,"vwap":2866},"2025-06-17",139.53,136.45,136.78999,392200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1174,"volume":2875,"transactions":9,"vwap":2873},"2025-06-16",138.029999,139.64,136.3,139.0099945,1.39,260100,{"date":2877,"open":2686,"high":2878,"low":2879,"close":2696,"change":2386,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2696},"2025-06-13",139.91,137.16,-1.94,254600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2690,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-06-12",139.12,140.46001,136.14999,140.34,0.57,258600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-11",143.78,144.35001,139.039993,139.53999,-3.86,-2.69,309900,{"date":2900,"open":2833,"high":2901,"low":2695,"close":2902,"change":1614,"percent_change":2844,"volume":2903,"transactions":9,"vwap":2902},"2025-06-10",144.13,143.39999,365400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":227,"percent_change":467,"volume":2910,"transactions":9,"vwap":2909},"2025-06-09",140.98,142.17999,139.99001,140.22,253400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2312,"percent_change":2313,"volume":2917,"transactions":9,"vwap":2916},"2025-06-06",141.67,143.050003,138.8,140.089996,222100,{"date":2919,"open":2920,"high":2921,"low":2814,"close":2840,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2840},"2025-06-05",140.8,141.55,-1.39,-0.98,327400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1086,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-04",140.60001,142.8,139.81,141.39999,0.65,492100,{"date":2934,"open":2935,"high":2927,"low":2936,"close":2937,"change":2046,"percent_change":1599,"volume":2938,"transactions":9,"vwap":2937},"2025-06-03",137.59,136.62,140.48,336400,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1382,"percent_change":1410,"volume":2945,"transactions":9,"vwap":2944},"2025-06-02",137.75,137.86,134.99001,137.66,438300,{"date":2947,"open":2948,"high":2949,"low":2688,"close":2950,"change":351,"percent_change":309,"volume":2951,"transactions":9,"vwap":2950},"2025-05-30",137.46001,138.050003,137.22,689400,{"date":2953,"open":2941,"high":2849,"low":2954,"close":2955,"change":179,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-29",136.49001,137.91,0.73,340400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1252,"volume":2965,"transactions":9,"vwap":2963},"2025-05-28",138.94,139.67,135.37,136.91,-1.9,228900,{"date":2967,"open":2968,"high":2969,"low":2950,"close":2970,"change":2374,"percent_change":2971,"volume":1509,"transactions":9,"vwap":2970},"2025-05-27",138.89999,141,138.81,1.31,{"date":2973,"open":2974,"high":2709,"low":2974,"close":2975,"change":2728,"percent_change":2503,"volume":2976,"transactions":9,"vwap":2975},"2025-05-23",135.67999,137.0099945,219800,{"date":2978,"open":2819,"high":2857,"low":2859,"close":2979,"change":2980,"percent_change":1401,"volume":2981,"transactions":9,"vwap":2979},"2025-05-22",138.32001,-0.62,370700,{"date":2983,"open":2984,"high":2739,"low":2915,"close":2960,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2960},"2025-05-21",141.050003,-3.99,-2.79,285200,{"date":2989,"open":2990,"high":1858,"low":2991,"close":2992,"change":622,"percent_change":1499,"volume":2993,"transactions":9,"vwap":2992},"2025-05-20",143.75999,142.24001,142.92999,302000,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1235,"percent_change":529,"volume":3000,"transactions":9,"vwap":2999},"2025-05-19",143.33,144.8,142.78,144.21001,297900,{"date":3002,"open":1868,"high":3003,"low":3004,"close":3005,"change":1409,"percent_change":2860,"volume":3006,"transactions":9,"vwap":3005},"2025-05-16",145.98,143.58,145.089996,472600,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1854,"percent_change":571,"volume":3013,"transactions":9,"vwap":3012},"2025-05-15",141.71001,145.28999,140.66,144.59,455600,{"date":3015,"open":3016,"high":3017,"low":2709,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-14",139.98,143.19,142.45,2.24,1.6,399700,{"date":3023,"open":1714,"high":1714,"low":3024,"close":3025,"change":789,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-13",139.5,140.21001,-2.5,506800,{"date":3029,"open":3030,"high":3031,"low":3030,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-12",142.33,146.92999,143.81,8.25,6.09,728400,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":891,"volume":2861,"transactions":9,"vwap":3041},"2025-05-09",135.84,137.8,135.089996,135.56,-0.59,{"date":3044,"open":3045,"high":2701,"low":3046,"close":2886,"change":2008,"percent_change":3047,"volume":3048,"transactions":9,"vwap":2886},"2025-05-08",133.64999,132.78999,2.89,382400,{"date":3050,"open":3051,"high":3052,"low":2249,"close":2494,"change":1166,"percent_change":131,"volume":3053,"transactions":9,"vwap":2494},"2025-05-07",132.37,133.81,320300,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":329,"percent_change":2897,"volume":3060,"transactions":9,"vwap":3059},"2025-05-06",136.75,137.5,131.41,131.71001,303400,{"date":3062,"open":3063,"high":2733,"low":3064,"close":3065,"change":3066,"percent_change":2599,"volume":3067,"transactions":9,"vwap":3065},"2025-05-05",135.17999,134.56,135.35001,-1.12,260700,{"date":3069,"open":3070,"high":1639,"low":2243,"close":2733,"change":3071,"percent_change":750,"volume":3072,"transactions":9,"vwap":2733},"2025-05-02",134.2,4.02,282500,{"date":3074,"open":3075,"high":3076,"low":2565,"close":2012,"change":279,"percent_change":25,"volume":3077,"transactions":9,"vwap":2012},"2025-05-01",134,134.75999,445600,{"date":3079,"open":3080,"high":3081,"low":2204,"close":3082,"change":3083,"percent_change":1709,"volume":3084,"transactions":9,"vwap":3082},"2025-04-30",133.33,134.3,134.14999,-0.87,480200,{"date":3086,"open":3087,"high":3088,"low":2015,"close":3089,"change":2808,"percent_change":1028,"volume":3090,"transactions":9,"vwap":3089},"2025-04-29",134.96001,136.029999,135.020004,354700,{"date":3092,"open":3093,"high":3094,"low":3095,"close":2518,"change":1410,"percent_change":111,"volume":3096,"transactions":9,"vwap":2518},"2025-04-28",134.86,136.2,133.2,484700,{"date":3098,"open":2839,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3101},"2025-04-25",138.13,133.42999,135,-4.92,-3.52,658900,{"date":186,"open":3106,"high":3107,"low":2474,"close":2842,"change":3108,"percent_change":509,"volume":2230,"transactions":9,"vwap":2842},136.8,140.39999,3.12]