[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PATK":3,"homepage-market-summary":34,"stock-historical-PATK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PATK","2026-10-07",{"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},"Patrick Industries Inc","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Patrick Industries Inc is a component solutions provider for the recreational vehicle (RV), marine, powersports, manufactured housing (MH), and various industrial markets, including single and multi-family housing, hospitality, institutional, and commercial markets. The company operates within two reportable segments, Manufacturing and Distribution. The majority of its revenue is generated from the Manufacturing segment, which offers laminated products utilized to produce furniture, shelving, walls, and countertops; fabricated aluminum products; cabinet products, doors, components, and custom cabinetry; interior passage doors and baggage doors; RV and marine furniture, etc. Geographically, the company mainly operates in the United States, with a small presence in Mexico, China, and Canada.","10,000","Elkhart, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8959,1.88,"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":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},64.92,66.19,66.56,64.3,66.64,-1.72,-2.58,702914.654511,11413,65.0537,148.5,456109.102730506,0.7,11734,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":30,"period_low":23,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},411234,150100584.785357,-18.51,"2025-04-25",[186,187,197,208,219,229,240,251,261,272,283,292,303,313,323,333,344,354,364,375,386,397,407,418,428,438,448,459,470,479,490,501,512,522,532,543,553,564,575,584,593,604,614,624,633,644,655,666,676,686,696,706,715,726,736,747,757,765,773,781,788,796,802,809,817,825,834,841,849,857,865,874,883,892,900,908,917,925,932,940,947,956,962,971,977,986,993,1002,1009,1018,1025,1034,1042,1051,1059,1067,1074,1082,1089,1096,1103,1111,1119,1126,1134,1143,1150,1159,1166,1174,1182,1185,1193,1201,1208,1216,1225,1233,1240,1247,1254,1263,1272,1280,1289,1298,1307,1316,1324,1332,1341,1349,1358,1366,1373,1382,1391,1400,1408,1416,1420,1428,1435,1442,1450,1459,1467,1475,1483,1491,1498,1506,1514,1523,1532,1541,1549,1556,1564,1572,1580,1588,1596,1604,1611,1620,1628,1637,1646,1655,1662,1670,1677,1685,1692,1700,1707,1716,1723,1731,1740,1747,1755,1764,1769,1777,1782,1791,1799,1806,1813,1820,1828,1836,1844,1851,1859,1867,1873,1882,1888,1895,1899,1905,1912,1919,1924,1932,1939,1948,1955,1961,1968,1976,1983,1989,1997,2004,2012,2020,2027,2034,2039,2046,2053,2062,2071,2079,2085,2093,2100,2106,2114,2120,2129,2137,2145,2153,2159,2166,2174,2183,2189,2197,2205,2210,2218,2226,2233,2241,2245,2251,2258,2263,2271,2280,2286,2294,2299,2306,2311,2317,2324,2332,2339,2345,2352,2360,2366,2372,2381,2385,2393,2400,2407,2414,2420,2427,2434,2440,2447,2455,2462,2470,2477,2485,2492,2495,2501,2508,2517,2526,2533,2540,2547,2554,2562,2570,2578,2587,2593,2601,2607,2615,2622,2627,2634,2641,2649,2654,2659,2665,2669,2677,2683,2689,2696,2702,2708,2715,2724,2731,2739,2747,2754,2761,2769,2775,2781,2787,2795,2802,2809,2816,2822,2828,2834,2840,2845,2849,2857,2862,2869,2876,2882,2889,2896,2901,2909,2915,2919,2925,2934,2940,2947,2953,2961,2968,2975,2983,2990,2997,3005,3012,3019],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",66.98,67.185,65.725,0.05,0.08,803891.616993,12775,66.4686,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",67.05,67.1899,65.67,66.59,-0.57,-0.85,566641.296812,11305,66.6811,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",67.8,68.08,66.8725,67.16,0.6,0.9,493137.14208,11490,67.3721,{"date":220,"open":221,"high":222,"low":223,"close":22,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",67.75,68.17,66.24,-1.22,-1.8,559813.587178,14737,67.0622,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",69.89,70,67.075,67.78,-1.34,-1.94,430476.602065,11933,67.8666,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",69,69.38,67.642,69.12,0.12,0.17,453811.893275,10010,68.7774,{"date":252,"open":253,"high":254,"low":255,"close":242,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",67.96,69.58,67.11,0.51,0.74,542641.529674,13279,68.8079,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",67.56,69.18,67,68.49,0.73,1.08,633292.328322,17738,68.3926,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",69.29,69.97,67.48,67.76,-1.42,-2.05,641907.60617,13711,67.9908,{"date":284,"open":285,"high":286,"low":287,"close":264,"change":84,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",70.68,70.715,68.54,-2.65,453742.895413,11317,69.2349,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",70.64,71.79,69.395,71.06,1.95,2.82,577022.718528,14865,70.8034,{"date":304,"open":305,"high":232,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",69.01,68.44,69.11,0.4,0.58,684577.12101,13431,69.3202,{"date":314,"open":254,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",69.8,68.5,68.71,-1.21,-1.73,1486507.57436,13238,68.8825,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",72.52,69.645,69.92,-0.49,-0.7,392766.162575,9657,70.2906,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",71,72.38,69.91,70.41,-0.39,-0.55,469941.622625,10991,71.166,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":135,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",72.89,72.93,70.2125,70.8,-2.99,843016.810479,14324,71.0954,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":203,"volume":361,"transactions":362,"vwap":363},"2026-09-14",73.23,74.77,72.95,72.98,-0.42,623667.652393,13725,73.6744,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",75.98,76.1,73.055,73.4,-1.46,-1.95,688444.584934,14367,73.6554,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",76.27,77.38,73.76,74.86,-2.13,-2.77,851258.264076,16610,75.4493,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",80,80.535,76.8,76.99,-3.42,-4.25,752992.492551,16657,77.7643,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":98,"volume":404,"transactions":405,"vwap":406},"2026-09-08",82.38,82.795,80.31,80.41,-2.43,372349.457388,9782,80.8949,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",81.06,83.5,80.79,82.84,1.25,1.53,338306.927368,9957,82.7678,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",84.03,80.615,81.59,-1.16,-1.4,395999.096546,9231,81.3733,{"date":429,"open":430,"high":410,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",81.73,81.605,82.75,1.45,1.78,381794.595367,12452,82.8367,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":360,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",81.83,83.34,80.76,81.3,-0.51,417548.126689,12228,81.6166,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",82.51,83.25,81.29,81.72,-1.75,-2.1,416784.549498,8892,81.8669,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",83.52,84.025,82.375,83.47,0.38,0.46,282736.70457,6876,83.1558,{"date":471,"open":472,"high":473,"low":450,"close":474,"change":203,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",82.66,84.075,83.09,-0.68,432947.875976,11028,83.1717,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",85.19,85.4,82.35,83.66,-1.62,-1.9,297011.122783,10039,83.367,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",85.8,86,83.17,85.28,0.16,0.19,340912.861201,10814,84.5756,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",83.18,85.315,83.16,85.12,1.71,2.05,416465.814246,12627,84.7293,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",86.29,83.36,83.41,-2.07,-2.42,525894.509295,12359,84.7484,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",85.97,83.97,85.48,-1.96,-2.24,368958.923387,15565,85.0977,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",85.1,87.57,85.0425,87.44,3.71,4.43,583494.802907,13014,86.8187,{"date":544,"open":482,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",86.04,83.64,83.73,-1.05,-1.24,383964.270025,11399,84.7095,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",86.03,87.39,84.665,84.78,-1.28,-1.49,531978.257052,14951,85.4747,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",86.1,86.475,84.76,86.06,-0.4,-0.46,570626.311997,11596,85.6012,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":105,"percent_change":154,"volume":581,"transactions":582,"vwap":583},"2026-08-13",87.3,88.07,86.335,86.46,264075.005354,7847,86.952,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":56,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",87.48,84.04,86.76,-0.75,311002.196049,10029,86.1082,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",86.55,88.565,85.38,87.42,1.92,2.25,332004.900974,8823,87.6029,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",88.7,84.135,85.5,-3.34,-3.76,442354.193328,12403,85.3397,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",86.2,89.12,88.84,2.33,2.69,478173.053626,10456,87.9957,{"date":625,"open":626,"high":627,"low":597,"close":628,"change":548,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",86.79,87.43,86.51,-1.2,401351.925642,10621,86.7148,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",86.34,88.95,85.6,87.56,0.63,0.72,485484.722049,11443,87.8039,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",83.68,87.18,82.81,86.93,3.37,4.03,609090.964648,12417,85.7045,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",83.79,86.095,82.89,83.56,1.01,1.22,557857.167989,13876,83.7922,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":319,"volume":673,"transactions":674,"vwap":675},"2026-07-31",84.07,84.6,81.8072,82.55,-1.45,437308.444841,11137,82.8119,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",89.65,81.82,84,-2.62,-3.02,970004.257818,18344,83.2408,{"date":687,"open":688,"high":689,"low":555,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",88.02,88.225,86.62,-1.26,-1.43,598135.703413,15632,86.7215,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",85.96,88.72,87.88,3.19,3.77,502051.143675,13510,87.9685,{"date":707,"open":708,"high":555,"low":709,"close":710,"change":497,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",84.74,84.19,84.69,0.22,504870.500833,12468,84.7923,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",85.43,86.89,84.36,84.5,-0.95,-1.11,660114.570771,13340,85.206,{"date":727,"open":728,"high":729,"low":710,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",85.24,86.18,85.45,-0.97,-1.12,347536.46022,10597,85.4689,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",85.31,87.05,84.87,86.42,1.09,1.28,430849.269438,11233,86.2787,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":517,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",87.67,87.99,85.11,85.33,-2.37,405795.24031,9844,85.8242,{"date":758,"open":759,"high":759,"low":717,"close":760,"change":171,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",88.1,87.4,-0.78,724684.70206,14097,86.7674,{"date":766,"open":767,"high":768,"low":647,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-17",87.37,90.61,88.089996,-0.16,-0.18,661400,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",85.18,89.029999,88.25,3.65,4.31,1025200,{"date":782,"open":783,"high":784,"low":785,"close":669,"change":786,"percent_change":465,"volume":787,"transactions":9,"vwap":669},"2026-07-15",84.7,86.64,84.48,0.32,934300,{"date":789,"open":790,"high":791,"low":452,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",83.43,84.44,84.28,0.85,1.02,342200,{"date":797,"open":798,"high":799,"low":798,"close":790,"change":267,"percent_change":800,"volume":801,"transactions":9,"vwap":790},"2026-07-13",82.71,84.81,0.88,472600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":731,"percent_change":423,"volume":808,"transactions":9,"vwap":807},"2026-07-10",84.040001,85,82.47,82.7,735300,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",83.080002,85.23,83.67,0.59,0.71,707800,{"date":818,"open":819,"high":820,"low":821,"close":811,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":811},"2026-07-08",86.5,87.61,82.48,-4.65,-5.3,827400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",87.28,88.11,86.44,87.73,1.8,2.09,678600,{"date":835,"open":836,"high":837,"low":680,"close":838,"change":215,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-06",85.27,86.029999,85.93,1.06,845500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":161,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-02",85.75,86.59,84.13,85.029999,-0.28,1955100,{"date":850,"open":851,"high":852,"low":853,"close":836,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":836},"2026-07-01",88.26,88.88,84.38,-4.51,-5.02,1476000,{"date":858,"open":859,"high":860,"low":483,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",84.63,91.12,89.78,-3.4,-3.65,4239000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",94.36,95.010002,91.25,93.18,-2.15,-2.26,580000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",92.44,96.19,92.24,95.33,2.65,2.86,1534300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",91.63,94.73,90.55,92.68,2.4,2.66,524100,{"date":893,"open":894,"high":895,"low":577,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",87.5,91.14,90.28,3.11,3.57,635200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":32,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-23",85.73,87.52,85.44,87.17,0.81,519600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",86.98,87.53,85.59,86.47,-0.9,-1.03,373600,{"date":918,"open":919,"high":920,"low":921,"close":767,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":767},"2026-06-18",86.22,88.83,85.78,1.76,2.06,602300,{"date":926,"open":595,"high":927,"low":799,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",88.54,85.61,-1.52,-1.74,376400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":268,"volume":939,"transactions":9,"vwap":937},"2026-06-16",86.69,89.37,85.3,87.13,0.93,259500,{"date":941,"open":942,"high":943,"low":944,"close":616,"change":945,"percent_change":130,"volume":946,"transactions":9,"vwap":616},"2026-06-15",87.68,89.95,85.91,-0.5,239000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",87,88.28,86.53,86.7,0.98,1.14,254700,{"date":957,"open":410,"high":838,"low":483,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",85.72,2.07,2.47,491900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",87.84,89.59,83.48,83.65,-4.23,-4.81,352000,{"date":972,"open":921,"high":973,"low":921,"close":700,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":700},"2026-06-09",88.64,2.81,3.3,337000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",85.42,87.62,84.88,85.07,-0.05,-0.06,385800,{"date":987,"open":844,"high":988,"low":989,"close":506,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":506},"2026-06-05",87.059998,84.43,-0.93,-1.08,315200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-04",91.37,91.71,85.53,86.050003,-4.6,-5.07,541300,{"date":1003,"open":935,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-03",91.7,88.47,90.65,-0.01,265600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",90.17,91.92,90.089996,90.66,0.44,0.49,235400,{"date":1019,"open":1020,"high":1006,"low":1021,"close":1022,"change":105,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-01",89.07,87.55,90.22,-0.33,413000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",92.54,93.39,90,90.52,-2.67,-2.87,346400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":203,"volume":1041,"transactions":9,"vwap":1039},"2026-05-28",93.010002,93.69,91.61,93.19,-0.53,449000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-27",93.67,95.99,93.34,93.72,1.4,1.52,354400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":433,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-26",90.58,92.4,90.34,92.32,1.6,472200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":267,"volume":1066,"transactions":9,"vwap":1064},"2026-05-22",90.35,91.19,89.79,90.87,0.66,308200,{"date":1068,"open":1069,"high":1070,"low":851,"close":1071,"change":328,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-21",89.5,91.85,90.21,-0.54,708300,{"date":1075,"open":1076,"high":1077,"low":1021,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",88.79,90.76,90.7,1.91,2.15,490100,{"date":1083,"open":1084,"high":1085,"low":911,"close":1076,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1076},"2026-05-19",89.58,89.91,-1.53,-1.69,416200,{"date":1090,"open":1091,"high":1027,"low":1092,"close":1093,"change":1094,"percent_change":721,"volume":1095,"transactions":9,"vwap":1093},"2026-05-18",91.35,89.63,90.32,-0.87,345900,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1062,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1062},"2026-05-15",93.36,91,-2.95,-3.13,324600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":278,"volume":1110,"transactions":9,"vwap":1108},"2026-05-14",96.43,98.39,93.79,94.14,-1.36,454400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":662,"volume":1118,"transactions":9,"vwap":1116},"2026-05-13",94.33,95.85,93.33,95.5,1.15,442800,{"date":1120,"open":1116,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":475,"volume":1125,"transactions":9,"vwap":1123},"2026-05-12",95.82,93.4,94.35,-0.65,435600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":771,"volume":1133,"transactions":9,"vwap":1131},"2026-05-11",96.16,97.49,93.52,95,-0.17,593300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",95.51,96,94.28,95.17,-0.19,-0.2,395500,{"date":1144,"open":1145,"high":1105,"low":1146,"close":1147,"change":1072,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-07",96.15,94.71,95.36,-0.56,413600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-06",94.52,96.72,93,95.9,5.84,6.48,890600,{"date":1160,"open":481,"high":1161,"low":481,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",90.42,90.059998,4.93,5.79,753600,{"date":1167,"open":942,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",89.39,83.96,85.13,-3.81,-4.28,756800,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",93.07,86.24,88.94,-4.06,-4.37,777400,{"date":1183,"open":1154,"high":1145,"low":1029,"close":1154,"change":105,"percent_change":120,"volume":1184,"transactions":9,"vwap":1154},"2026-04-30",1052800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":991,"volume":1192,"transactions":9,"vwap":1190},"2026-04-29",93.81,94.82,92.99,93.3,-1.02,816300,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-28",98.67,93.5,94.32,-2,-2.08,650500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":589,"percent_change":99,"volume":1207,"transactions":9,"vwap":1206},"2026-04-27",97.96,99.65,94.91,96.32,1133600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-24",99.62,100.95,95.34,97.07,-3.03,1127900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-23",101.21,102.019997,99.24,100.099998,-1.27,-1.25,421800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":528,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-22",103.94,104.26,100.41,101.37,-2.16,344100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":125,"percent_change":125,"volume":1239,"transactions":9,"vwap":1238},"2026-04-21",103.73,106.010002,101.83,103.61,322500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1235,"change":1245,"percent_change":350,"volume":1246,"transactions":9,"vwap":1235},"2026-04-20",106.65,106.72,102.81,-3.2,620400,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":651,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-17",104.85,114.24,106.93,3.92,756500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",98.22,104.86,97.059998,102.9,3.64,3.67,652900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-15",110.14,110.26,98.53,99.26,-12.13,-10.89,1137700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":340,"volume":1279,"transactions":9,"vwap":1277},"2026-04-14",112.81,113.97,109.24,111.39,-0.62,588100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-13",117.72,119.27,110.7,112.010002,-5.59,-4.75,721600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-10",119.69,121.39,117.15,117.6,-0.99,-0.83,317400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-09",119.28,120.87,116.95,118.59,-2.5,-2.06,407300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-08",116.6,121.37,116.029999,121.089996,9.53,8.54,542300,{"date":1317,"open":1318,"high":1319,"low":1284,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-07",112.5,113.59,111.56,-2.3,-2.02,209700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":475,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-06",113.65,114.9,112.35,113.86,-0.59,209500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-02",110.77,114.88,110.019997,114.54,1.55,1.37,418400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":599,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-01",111.17,113.74,110.22,112.99,1.73,570600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-31",106.92,113.029999,105.48,111.07,5.37,5.08,646500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1087,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-30",108.19,108.88,105.49,105.7,-1.57,487100,{"date":1367,"open":1368,"high":1345,"low":1369,"close":1370,"change":99,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-27",107.97,106.97,107.39,-0.71,307600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",110.61,111.67,107.28,108.16,-3.84,-3.43,451600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",113.76,114,109.91,112,-0.08,-0.07,262700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",110.089996,113.88,109.99,112.080002,0.43,0.39,188700,{"date":1401,"open":1402,"high":1403,"low":1395,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",112.3,113.41,111.65,3.44,3.18,271300,{"date":1409,"open":1410,"high":1354,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",110.5,107.19,108.21,-2.49,-2.25,572000,{"date":1417,"open":1396,"high":1403,"low":1418,"close":1284,"change":486,"percent_change":1087,"volume":1419,"transactions":9,"vwap":1284},"2026-03-19",109.089996,257800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":485,"volume":1427,"transactions":9,"vwap":1425},"2026-03-18",113.85,115.099998,112.16,112.6,-1.85,275800,{"date":1429,"open":1423,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":166,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",116.62,112.69,114.45,-0.29,220300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1397,"percent_change":465,"volume":1441,"transactions":9,"vwap":1440},"2026-03-16",114.95,116.41,113.96,114.74,204500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":115,"volume":1449,"transactions":9,"vwap":1447},"2026-03-13",115.059998,117.76,112.84,114.31,1.17,286300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",113.33,115,112.029999,113.14,-1.91,-1.66,293600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1371,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-11",115.13,119.22,113.77,115.050003,-0.61,155300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":339,"volume":1474,"transactions":9,"vwap":1472},"2026-03-10",115.56,117.94,114.89,115.76,-0.45,205700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":308,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-09",113.94,116.68,111.18,116.21,0.35,338300,{"date":1484,"open":1485,"high":1486,"low":1327,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-06",118,118.67,115.81,-3.71,-3.1,389500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":140,"percent_change":1223,"volume":1497,"transactions":9,"vwap":1496},"2026-03-05",119.99,121.24,118.080002,119.52,385200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":225,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-04",123.96,124.47,120.11,121.029999,-1.47,298600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1295,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-03",120.23,122.96,118.76,122.83,-0.8,253400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-02",122.28,124.14,120.43,123.82,0.03,0.02,350400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-27",124.98,125.019997,122,123.79,-2.81,-2.22,348800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-26",129,129.5,124.77,126.6,-1.77,-1.38,286100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1094,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-25",129.029999,130.75999,125.080002,128.37,-0.67,361500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":99,"percent_change":1330,"volume":1555,"transactions":9,"vwap":1554},"2026-02-24",131.089996,132.56,127.21,129.24001,375700,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-23",136.37,129.95,130.0099945,-6.84,-5,348300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":794,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-20",136.23,137.95,134.71001,136.85001,0.75,249900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":224,"volume":1579,"transactions":9,"vwap":1577},"2026-02-19",136.10001,136.98,134.23,135.83,-1.68,236500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1231,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-18",139.61,141.60001,137.5,137.50999,-1.55,358900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1380,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-17",143.62,143.63,138.12,139.67,-2.4,296900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":413,"volume":1603,"transactions":9,"vwap":1601},"2026-02-13",141.42999,144.28999,139.95,143.10001,1.77,306600,{"date":1605,"open":1606,"high":30,"low":1607,"close":1608,"change":1609,"percent_change":1214,"volume":1610,"transactions":9,"vwap":1608},"2026-02-12",146.50999,138.56,141.33,-4.42,351800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-11",143.50999,146.0099945,142.52,145.75,3.24,2.27,347800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":800,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-10",142.72,144.12,140.029999,142.50999,0.62,358400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-09",141.28999,141.8,137.89999,141.63,0.78,0.55,348400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",140.56,142,137.020004,140.85001,0.25,0.18,496800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",136.7,144.39999,134.75,140.60001,5.89,4.37,823600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1568,"change":1660,"percent_change":923,"volume":1661,"transactions":9,"vwap":1568},"2026-02-04",133.38,134.88,129.52,2.72,539400,{"date":1663,"open":1664,"high":1552,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-03",126.62,126.38,131.99001,5.27,4.16,435700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1635,"percent_change":1015,"volume":1676,"transactions":9,"vwap":1675},"2026-02-02",126.97,128.17,125.99,126.72,285800,{"date":1678,"open":1679,"high":1534,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-30",128.36,125.029999,126.17,-3.35,-2.59,339500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1659,"change":1690,"percent_change":125,"volume":1691,"transactions":9,"vwap":1659},"2026-01-29",130.37,130.72,128.27,-0.15,273100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1141,"volume":1699,"transactions":9,"vwap":1697},"2026-01-28",130.23,130.96001,128.39,129.67,-0.26,192500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":661,"percent_change":1634,"volume":1706,"transactions":9,"vwap":1705},"2026-01-27",128.72,130.080002,127.59,129.92999,196500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-26",127.85,130.42,126.27,128.92,0.64,0.5,270900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":945,"percent_change":339,"volume":1722,"transactions":9,"vwap":1721},"2026-01-23",128.38,129.78,127.74,128.28,214400,{"date":1724,"open":1725,"high":1726,"low":1720,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-22",133.21001,135.17,128.78,-4.24,-3.19,571900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-21",127.67,133.31,127.46,133.020004,5.35,4.19,426200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1733,"change":110,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1733},"2026-01-20",126.39,128.31,121.35,-0.37,474000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":619,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-16",126.82,128.81,125.84,128.14999,1.85,311000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-15",120.24,126.45,120,125.82,5.63,4.68,575400,{"date":1765,"open":1766,"high":1301,"low":1282,"close":1767,"change":793,"percent_change":815,"volume":1768,"transactions":9,"vwap":1767},"2026-01-14",118.66,120.19,855800,{"date":1770,"open":1445,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-13",120.18,117.07,119.34,1.58,1.34,272300,{"date":1778,"open":1779,"high":1773,"low":1780,"close":1445,"change":1539,"percent_change":423,"volume":1781,"transactions":9,"vwap":1445},"2026-01-12",118.22,116.8,219800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-09",116.2,119.19,116.12,119.14,3.21,2.77,301900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-08",111.97,116.43,115.93,2.93,2.59,301600,{"date":1800,"open":1801,"high":1326,"low":1802,"close":1803,"change":1804,"percent_change":497,"volume":1805,"transactions":9,"vwap":1803},"2026-01-07",113.28,110.58,113,0.21,213200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":434,"percent_change":1057,"volume":1812,"transactions":9,"vwap":1811},"2026-01-06",109.029999,112.96,108.3,112.79,307800,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":309,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-05",109.85,113.099998,111.010002,0.53,165600,{"date":1821,"open":1822,"high":1375,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-02",108.050003,107.2,110.43,2,1.84,248300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":681,"volume":1835,"transactions":9,"vwap":1833},"2025-12-31",111.3,111.94,108.080002,108.43,-2.92,209200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":571,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-30",111.61,112.52,110.86,111.35,-0.41,184900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":161,"percent_change":49,"volume":1850,"transactions":9,"vwap":1849},"2025-12-29",112.21,112.59,111.029999,111.81,238900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":945,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-26",112.73,113.34,111.15,112.050003,-0.44,178400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":267,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-24",111.48,112.77,109.19,112.55,0.65,110700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1869,"change":120,"percent_change":1433,"volume":1872,"transactions":9,"vwap":1869},"2025-12-23",111.82,113.080002,110.82,197900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-22",110.99,113.42,110.34,112.14,1.44,1.3,256000,{"date":1883,"open":1884,"high":1885,"low":1345,"close":1284,"change":1698,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1284},"2025-12-19",111.040001,112.7,-0.23,486800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":475,"percent_change":1465,"volume":1894,"transactions":9,"vwap":1893},"2025-12-18",111.64,113.58,109.89,110.96,302700,{"date":1896,"open":1801,"high":1444,"low":1893,"close":1890,"change":1897,"percent_change":236,"volume":1898,"transactions":9,"vwap":1890},"2025-12-17",-2.21,391200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1422,"change":1023,"percent_change":1433,"volume":1904,"transactions":9,"vwap":1422},"2025-12-16",114.12,115.42,112.059998,416900,{"date":1906,"open":1907,"high":1908,"low":1831,"close":1909,"change":1910,"percent_change":1371,"volume":1911,"transactions":9,"vwap":1909},"2025-12-15",114.73,114.98,114.18,-0.82,259400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1453,"change":1917,"percent_change":1842,"volume":1918,"transactions":9,"vwap":1453},"2025-12-12",115.47,116.32,113.55,-0.47,340500,{"date":1920,"open":1335,"high":1921,"low":1922,"close":1914,"change":1775,"percent_change":1448,"volume":1923,"transactions":9,"vwap":1914},"2025-12-11",116.019997,114.44,389000,{"date":1925,"open":1926,"high":1927,"low":1378,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-10",109.15,115.029999,114.13,5.6,5.16,416700,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":793,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-09",107.25,110.27,108.53,0.79,278100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-08",107.89,109.16,105.82,107.68,0.36,0.34,285000,{"date":1949,"open":1377,"high":1950,"low":1951,"close":1952,"change":1481,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-05",108.83,106.27,107.32,0.33,196000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1369,"change":1109,"percent_change":691,"volume":1960,"transactions":9,"vwap":1369},"2025-12-04",108.4,108.9,106.029999,193600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":570,"percent_change":1745,"volume":1967,"transactions":9,"vwap":1966},"2025-12-03",109.32,110.24,108.13,108.33,391000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":434,"volume":1975,"transactions":9,"vwap":1973},"2025-12-02",107.8,109.39,105.92,108.73,1.9,202900,{"date":1977,"open":1978,"high":1979,"low":1257,"close":1980,"change":1981,"percent_change":559,"volume":1982,"transactions":9,"vwap":1980},"2025-12-01",106.82,108.5,106.83,-1.39,179500,{"date":1984,"open":1965,"high":1985,"low":1986,"close":1987,"change":1865,"percent_change":214,"volume":1988,"transactions":9,"vwap":1987},"2025-11-28",108.54,106.87,108.22,144100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1714,"volume":1996,"transactions":9,"vwap":1994},"2025-11-26",106.43,109.21,105.62,107.57,0.54,385400,{"date":1998,"open":1999,"high":1973,"low":2000,"close":2001,"change":832,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-25",105.63,104.18,107.029999,1.99,255300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1937,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-24",103.8,105.81,101.5,104.94,0.76,318600,{"date":2013,"open":1220,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-21",105.43,96.62,104.15,4.91,4.95,436900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1220,"change":906,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1220},"2025-11-20",100.28,100.94,98.17,0.82,217400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1865,"percent_change":1065,"volume":2033,"transactions":9,"vwap":2032},"2025-11-19",97.81,100.16,97.78,98.43,157500,{"date":2035,"open":1137,"high":2036,"low":2037,"close":2031,"change":906,"percent_change":2038,"volume":1482,"transactions":9,"vwap":2031},"2025-11-18",98.050003,95.25,0.84,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1214,"percent_change":1214,"volume":2045,"transactions":9,"vwap":2044},"2025-11-17",99.45,99.71,96.14,96.97,189300,{"date":2047,"open":2048,"high":1221,"low":2049,"close":2050,"change":1223,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-14",98.9,98.059998,100,-1.23,260000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-13",103.16,103.91,100.5,101.25,-2.11,-2.04,194300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-12",105.029999,106.58,103.32,103.36,-1.79,-1.7,241300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1995,"volume":2078,"transactions":9,"vwap":2076},"2025-11-11",105.019997,106.55,104.42,105.15,0.56,217100,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":1222,"percent_change":629,"volume":2084,"transactions":9,"vwap":2083},"2025-11-10",106.2,104.07,104.59,190200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1347,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-07",103.93,105.9,102.31,105.86,1.66,155000,{"date":2094,"open":2095,"high":1986,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1676,"transactions":9,"vwap":2097},"2025-11-06",105.66,104.040001,104.13,-2.34,-2.2,{"date":2101,"open":2009,"high":1351,"low":2102,"close":2103,"change":1338,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-05",104.29,106.47,1.48,321800,{"date":2107,"open":2108,"high":2109,"low":2030,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-04",102.42,105.089996,104.92,2.1,2.04,442000,{"date":2115,"open":2116,"high":2117,"low":1229,"close":2118,"change":1586,"percent_change":560,"volume":2119,"transactions":9,"vwap":2118},"2025-11-03",103.54,104.44,102.82,255900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-31",100.47,106,98.83,104.37,3.54,3.51,362800,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-30",99,104.22,100.83,1.94,1.96,395000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1286,"volume":2144,"transactions":9,"vwap":2142},"2025-10-29",103.97,104.68,98.19,98.89,-5.86,799000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":496,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-28",103.86,104.9,103,104.75,0.15,235000,{"date":2154,"open":2155,"high":2156,"low":2149,"close":2083,"change":2157,"percent_change":2158,"volume":939,"transactions":9,"vwap":2083},"2025-10-27",103.57,104.6,1.23,1.19,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2067,"change":954,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2067},"2025-10-24",103.2,103.95,101.6,1.12,218200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1049,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-23",100.84,102.79,100.4,102.22,1.51,335000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-22",99.79,103.49,99.19,100.7,1.49,1.5,316600,{"date":2184,"open":2185,"high":2176,"low":2186,"close":2187,"change":1826,"percent_change":2188,"volume":1331,"transactions":9,"vwap":2187},"2025-10-21",97.53,96.66,99.21,1.89,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1698,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-20",98.64,99.76,96.76,97.37,-0.27,198200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1109,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-17",98.99,99.94,97.54,97.63,-1.37,252300,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2199,"change":1040,"percent_change":1040,"volume":2209,"transactions":9,"vwap":2199},"2025-10-16",99.81,97.83,138300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-15",99.97,101.38,98.8,99.52,0.3,161500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":619,"volume":2225,"transactions":9,"vwap":2223},"2025-10-14",96.29,99.8,95.91,99.22,2.26,205600,{"date":2227,"open":2228,"high":2178,"low":2229,"close":2230,"change":2231,"percent_change":120,"volume":2232,"transactions":9,"vwap":2230},"2025-10-13",97.91,96.7,96.96,-0.31,160700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-10",97.77,98.7,96.49,97.27,0.09,265500,{"date":2242,"open":2036,"high":1267,"low":1105,"close":2243,"change":691,"percent_change":559,"volume":2244,"transactions":9,"vwap":2243},"2025-10-09",97.18,250500,{"date":2246,"open":2247,"high":2170,"low":2248,"close":2249,"change":1223,"percent_change":1223,"volume":2250,"transactions":9,"vwap":2249},"2025-10-08",99.73,98.24,98.44,157800,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2231,"percent_change":2231,"volume":2257,"transactions":9,"vwap":2256},"2025-10-07",100.029999,101.41,98.81,99.69,263700,{"date":2259,"open":2096,"high":1236,"low":2260,"close":2050,"change":1379,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2050},"2025-10-06",99.46,-3.7,287600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":154,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-03",104.089996,106.6,102.75,103.84,-0.34,370700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-02",103.13,104.36,102.65,104.19,1.24,1.2,188100,{"date":2281,"open":1244,"high":2282,"low":2283,"close":2284,"change":110,"percent_change":571,"volume":2285,"transactions":9,"vwap":2284},"2025-10-01",104.78,101.46,102.95,190400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-30",103.69,106.81,102.17,103.43,0,196900,{"date":2295,"open":2006,"high":2296,"low":2297,"close":2291,"change":1132,"percent_change":770,"volume":2298,"transactions":9,"vwap":2291},"2025-09-29",104.059998,102.21,254000,{"date":2300,"open":2301,"high":2302,"low":2290,"close":2303,"change":2304,"percent_change":2277,"volume":2305,"transactions":9,"vwap":2303},"2025-09-26",102.33,104.12,103.6,1.27,214900,{"date":2307,"open":2308,"high":2268,"low":2309,"close":2301,"change":319,"percent_change":1457,"volume":2310,"transactions":9,"vwap":2301},"2025-09-25",103.21,101.86,217200,{"date":2312,"open":2313,"high":2314,"low":1227,"close":2296,"change":2315,"percent_change":140,"volume":2316,"transactions":9,"vwap":2296},"2025-09-24",106.040001,106.74,-1.6,146600,{"date":2318,"open":2319,"high":2320,"low":1249,"close":2095,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2095},"2025-09-23",105.87,106.9,0.28,0.27,216800,{"date":2325,"open":2326,"high":2327,"low":2064,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-22",105.85,107.91,105.38,-0.64,-0.6,211100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1981,"percent_change":69,"volume":2338,"transactions":9,"vwap":2337},"2025-09-19",107.93,108.51,105.17,106.019997,587700,{"date":2340,"open":2341,"high":1987,"low":2337,"close":2342,"change":2343,"percent_change":662,"volume":2344,"transactions":9,"vwap":2342},"2025-09-18",106.37,107.41,1.29,222400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1539,"percent_change":559,"volume":2351,"transactions":9,"vwap":2350},"2025-09-17",107.72,109.98,105.73,106.12,416400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1304,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-16",109.92,111.32,107.080002,107.5,-2.27,207900,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":1745,"percent_change":2269,"volume":2365,"transactions":9,"vwap":2364},"2025-09-15",110.57,108.23,110,537200,{"date":2367,"open":2368,"high":2368,"low":2364,"close":2369,"change":2370,"percent_change":682,"volume":2371,"transactions":9,"vwap":2369},"2025-09-12",113.62,110.37,-3.44,137000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-11",112.25,114.059998,111.88,113.81,2.16,1.93,206600,{"date":2382,"open":1903,"high":1346,"low":2383,"close":1404,"change":42,"percent_change":1141,"volume":2384,"transactions":9,"vwap":1404},"2025-09-10",110.36,164800,{"date":2386,"open":2387,"high":2375,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-09",113.010002,111.059998,111.87,-1.5,-1.32,222500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1140,"percent_change":1132,"volume":2399,"transactions":9,"vwap":2398},"2025-09-08",113.7,114.099998,112.019997,113.37,148300,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":945,"percent_change":1857,"volume":2406,"transactions":9,"vwap":2405},"2025-09-05",114.68,116.22,113.32,113.56,272200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2375,"change":2412,"percent_change":2188,"volume":2413,"transactions":9,"vwap":2375},"2025-09-04",111.47,114.29,110.95,2.12,217600,{"date":2415,"open":2383,"high":1793,"low":2416,"close":1831,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1831},"2025-09-03",109.27,0.95,0.86,356600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1875,"change":2425,"percent_change":99,"volume":2426,"transactions":9,"vwap":1875},"2025-09-02",110.53,111.68,110.080002,-0.86,201000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1278,"percent_change":340,"volume":2433,"transactions":9,"vwap":2432},"2025-08-29",113.040001,113.24,111.57,111.85,196600,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":1586,"percent_change":1109,"volume":2439,"transactions":9,"vwap":2438},"2025-08-28",114.35,111.9,112.47,221000,{"date":2441,"open":2442,"high":2443,"low":1410,"close":2444,"change":1953,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-27",113.15,114.58,114.019997,0.29,224000,{"date":2448,"open":1902,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-26",115.83,113.68,113.69,-1.3,-1.13,275700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":548,"percent_change":914,"volume":2461,"transactions":9,"vwap":2460},"2025-08-25",114.83,115.86,112.61,114.99,210300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1163,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-22",111.71,116.78,110.72,116.040001,4.44,334200,{"date":2471,"open":2472,"high":1838,"low":2473,"close":2474,"change":983,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-21",110.64,109,111.11,-0.04,228100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":629,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-20",111.95,112.26,111.12,111.16,-1.07,164200,{"date":2486,"open":1871,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2134,"volume":2491,"transactions":9,"vwap":2489},"2025-08-19",113.47,110.54,112.36,2.14,197300,{"date":2493,"open":1285,"high":1285,"low":2494,"close":1345,"change":1456,"percent_change":2069,"volume":1482,"transactions":9,"vwap":1345},"2025-08-18",109.9,{"date":2496,"open":1809,"high":2497,"low":1855,"close":2498,"change":2499,"percent_change":2269,"volume":2500,"transactions":9,"vwap":2498},"2025-08-15",113.13,112.13,-0.38,889100,{"date":2502,"open":2503,"high":1928,"low":2504,"close":2505,"change":2506,"percent_change":2203,"volume":2507,"transactions":9,"vwap":2505},"2025-08-14",113.67,107.53,112.51,-1.56,380200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-13",107.83,114.26,106.18,114.07,5.76,5.32,812600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-12",103.89,108.49,103.26,108.31,5.28,5.12,489300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":890,"percent_change":880,"volume":2532,"transactions":9,"vwap":2531},"2025-08-11",100.59,103.099998,99.92,103.029999,302400,{"date":2534,"open":2254,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":589,"volume":2539,"transactions":9,"vwap":2537},"2025-08-08",102.64,100.14,100.37,-0.76,257600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2203,"percent_change":235,"volume":2546,"transactions":9,"vwap":2545},"2025-08-07",103.31,103.99,100.63,101.13,157700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":161,"percent_change":1886,"volume":2553,"transactions":9,"vwap":2552},"2025-08-06",102.85,103.059998,101.72,102.5,263200,{"date":2555,"open":2168,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-05",103.96,99.77,102.74,2.39,2.38,389900,{"date":2563,"open":2142,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-04",101.52,97,100.35,2.31,2.36,296700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2025,"volume":2577,"transactions":9,"vwap":2575},"2025-08-01",98.95,99.080002,95.6,98.040001,0.8,400900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-31",98.11,103.15,96.77,97.24,-3.86,-3.82,618800,{"date":2588,"open":2589,"high":2590,"low":1221,"close":2591,"change":1140,"percent_change":1140,"volume":2592,"transactions":9,"vwap":2591},"2025-07-30",101.66,103.25,101.099998,739500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-29",100.72,101.65,99.41,101.29,1.31,449900,{"date":2602,"open":2603,"high":2604,"low":2041,"close":2605,"change":149,"percent_change":149,"volume":2606,"transactions":9,"vwap":2605},"2025-07-28",100.010002,100.96,99.98,234100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2050,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2050},"2025-07-25",98.26,100.12,97.25,2.42,2.48,232000,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":236,"percent_change":371,"volume":2621,"transactions":9,"vwap":2620},"2025-07-24",98.66,99.34,97.3,97.58,250700,{"date":2623,"open":2557,"high":2624,"low":2625,"close":2215,"change":1946,"percent_change":1946,"volume":2626,"transactions":9,"vwap":2215},"2025-07-23",100.88,99.15,242700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":975,"percent_change":1405,"volume":2633,"transactions":9,"vwap":2632},"2025-07-22",96.019997,99.91,94.7,99.18,271100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":75,"percent_change":75,"volume":2640,"transactions":9,"vwap":2639},"2025-07-21",96.6,97.45,95.71,95.88,263300,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-18",98.28,95.27,95.81,-1.44,-1.48,195600,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2611,"change":2292,"percent_change":2292,"volume":2653,"transactions":9,"vwap":2611},"2025-07-17",96.9,99.010002,242300,{"date":2655,"open":2228,"high":2656,"low":2657,"close":2611,"change":2499,"percent_change":339,"volume":2658,"transactions":9,"vwap":2611},"2025-07-16",99.43,96.010002,519500,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2202,"change":2068,"percent_change":225,"volume":2664,"transactions":9,"vwap":2202},"2025-07-15",99.9,100.2,97.61,280400,{"date":2666,"open":2667,"high":2667,"low":2228,"close":2668,"change":770,"percent_change":770,"volume":1399,"transactions":9,"vwap":2668},"2025-07-14",99.75,99.42,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":915,"volume":2676,"transactions":9,"vwap":2674},"2025-07-11",99.82,100.86,98.07,99.58,-1.04,207100,{"date":2678,"open":2679,"high":2680,"low":2643,"close":2681,"change":793,"percent_change":793,"volume":2682,"transactions":9,"vwap":2681},"2025-07-10",99.3,102.84,100.62,387800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2557,"change":743,"percent_change":1880,"volume":2688,"transactions":9,"vwap":2557},"2025-07-09",99.13,99.86,97.94,139400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":434,"percent_change":1826,"volume":2695,"transactions":9,"vwap":2694},"2025-07-08",97.38,99.96,96.59,98.49,293300,{"date":2697,"open":2698,"high":1195,"low":2699,"close":2700,"change":930,"percent_change":1538,"volume":2701,"transactions":9,"vwap":2700},"2025-07-07",97.68,95.75,96.71,216200,{"date":2703,"open":2704,"high":2705,"low":2691,"close":2706,"change":56,"percent_change":1547,"volume":2707,"transactions":9,"vwap":2706},"2025-07-03",99.89,100.3,98.45,153500,{"date":2709,"open":2710,"high":1268,"low":886,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-02",95.79,99.11,3.81,4,408900,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-01",91.73,98.35,91.019997,95.3,3.03,3.28,664000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":770,"percent_change":1132,"volume":2730,"transactions":9,"vwap":2729},"2025-06-30",92.49,93.019997,90.79,92.27,314800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1117,"volume":2738,"transactions":9,"vwap":2736},"2025-06-27",91.47,92.91,91.31,92.43,1.05,298000,{"date":2740,"open":1063,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-06-26",91.4,85.019997,91.38,1.47,1.63,195400,{"date":2748,"open":2749,"high":2750,"low":1092,"close":1085,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":1085},"2025-06-25",91.27,91.51,-1.71,-1.87,179700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":256,"percent_change":2077,"volume":2760,"transactions":9,"vwap":2759},"2025-06-24",91.75,92.95,91.23,91.62,200600,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2112,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-23",89.13,91.2,87.98,91.11,2.29,210700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":1020,"change":1330,"percent_change":56,"volume":2774,"transactions":9,"vwap":1020},"2025-06-20",89.9,90.47,88.080002,472900,{"date":2776,"open":2777,"high":2778,"low":760,"close":2779,"change":1774,"percent_change":2780,"volume":1798,"transactions":9,"vwap":2779},"2025-06-18",88.22,90.75,89.66,1.79,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2773,"change":1322,"percent_change":528,"volume":2786,"transactions":9,"vwap":2773},"2025-06-17",89.019997,89.99,88,248100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1644,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-16",90.38,92.45,89.87,90.099998,0.2,216100,{"date":2796,"open":2797,"high":1154,"low":2798,"close":2799,"change":2800,"percent_change":609,"volume":2801,"transactions":9,"vwap":2799},"2025-06-13",91.68,89.62,89.92,-3.11,410200,{"date":2803,"open":2784,"high":2804,"low":2805,"close":2806,"change":2559,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-12",93.12,89.15,93.029999,2.64,399900,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1745,"percent_change":1842,"volume":2815,"transactions":9,"vwap":2814},"2025-06-11",91.58,92.2,88.89,90.64,189700,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":984,"percent_change":1389,"volume":1982,"transactions":9,"vwap":2821},"2025-06-10",91.53,92.47,90.41,91.010002,{"date":2823,"open":2824,"high":2825,"low":1085,"close":2826,"change":2010,"percent_change":2038,"volume":2827,"transactions":9,"vwap":2826},"2025-06-09",90.62,92,91.07,252900,{"date":2829,"open":2830,"high":2825,"low":2831,"close":2832,"change":847,"percent_change":2231,"volume":2833,"transactions":9,"vwap":2832},"2025-06-06",91.34,89.68,90.31,597000,{"date":2835,"open":2836,"high":1006,"low":921,"close":2837,"change":2838,"percent_change":779,"volume":2839,"transactions":9,"vwap":2837},"2025-06-05",86.71,90.59,3.74,483600,{"date":2841,"open":2842,"high":537,"low":698,"close":2843,"change":2576,"percent_change":938,"volume":2844,"transactions":9,"vwap":2843},"2025-06-04",86.38,86.85,214000,{"date":2846,"open":451,"high":2847,"low":671,"close":998,"change":1405,"percent_change":1668,"volume":2848,"transactions":9,"vwap":998},"2025-06-03",86.16,211000,{"date":2850,"open":904,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-06-02",86.45,82.24,82.61,-3.25,-3.79,372200,{"date":2858,"open":944,"high":2859,"low":775,"close":2860,"change":1857,"percent_change":444,"volume":2861,"transactions":9,"vwap":2860},"2025-05-30",86.56,85.86,294000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1072,"percent_change":1278,"volume":2868,"transactions":9,"vwap":2867},"2025-05-29",87.029999,87.29,85.7,86.3,176300,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2483,"volume":2875,"transactions":9,"vwap":2873},"2025-05-28",88.029999,86.65,86.84,-0.94,171400,{"date":2877,"open":2878,"high":2871,"low":837,"close":2879,"change":2880,"percent_change":298,"volume":2881,"transactions":9,"vwap":2879},"2025-05-27",86.61,87.78,1.68,143800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1132,"percent_change":1141,"volume":2888,"transactions":9,"vwap":2887},"2025-05-23",83.95,86.26,83.23,86.099998,232800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":914,"percent_change":915,"volume":2895,"transactions":9,"vwap":2894},"2025-05-22",86.74,89.44,85.29,86.27,313300,{"date":2897,"open":950,"high":606,"low":2898,"close":905,"change":2098,"percent_change":2899,"volume":2900,"transactions":9,"vwap":905},"2025-05-21",86.96,-2.61,298800,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":922,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-20",88.4,89.97,88.33,89.51,2.01,311200,{"date":2910,"open":827,"high":2911,"low":951,"close":2912,"change":761,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-19",88.44,87.75,-0.88,157600,{"date":2916,"open":910,"high":606,"low":819,"close":2917,"change":1338,"percent_change":434,"volume":2918,"transactions":9,"vwap":2917},"2025-05-16",88.53,271600,{"date":2920,"open":2921,"high":2922,"low":2923,"close":910,"change":465,"percent_change":1015,"volume":2924,"transactions":9,"vwap":910},"2025-05-15",86.15,87.31,85.36,171300,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-14",89.67,89.88,86.58,86.6,-3.21,-3.57,421500,{"date":2935,"open":700,"high":2799,"low":2864,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-13",89.81,2.75,3.16,321500,{"date":2941,"open":718,"high":2942,"low":2943,"close":988,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":988},"2025-05-12",87.87,86.33,4.28,5.17,299800,{"date":2948,"open":2949,"high":680,"low":2950,"close":2951,"change":1278,"percent_change":2952,"volume":2359,"transactions":9,"vwap":2951},"2025-05-09",83.44,82.41,82.78,-0.74,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2746,"transactions":9,"vwap":2958},"2025-05-08",81.77,83.9,81.21,83.4,2.22,2.73,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":130,"percent_change":1371,"volume":2967,"transactions":9,"vwap":2966},"2025-05-07",82,82.82,80.35,81.18,284300,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":423,"percent_change":424,"volume":2974,"transactions":9,"vwap":2973},"2025-05-06",81.91,82.94,80.71,81.76,322000,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2239,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-05",81.74,84.2,80.62,82.92,0.11,412900,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":413,"percent_change":414,"volume":2989,"transactions":9,"vwap":2988},"2025-05-02",81,83.8,79.22,82.83,536600,{"date":2991,"open":484,"high":484,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-01",78.6,81.58,4.6,5.98,808100,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":527,"volume":3004,"transactions":9,"vwap":3002},"2025-04-30",77.5,79.25,75.26,76.98,-1.54,970600,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":166,"percent_change":120,"volume":3011,"transactions":9,"vwap":3010},"2025-04-29",78.11,79.43,77.62,78.52,500100,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":914,"percent_change":2453,"volume":3018,"transactions":9,"vwap":3017},"2025-04-28",79.68,81.28,78.39,78.77,505500,{"date":184,"open":3020,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},79.77,78.4,79.67,-0.1,-0.13,456700]