[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAYC":3,"homepage-market-summary":35,"stock-historical-PAYC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PAYC","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},"PAYCOM SOFTWARE, INC.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Paycom is a cloud-based human capital management provider offering payroll, compliance, and human resources management solutions. The firm's solutions are available on a unified, modular platform, and customers are billed for access on a subscription basis. Paycom's customer base skews toward the midmarket and is primarily based in North America. As of 2025, the firm manages records for 7.4 million employees across more than 20,000 clients on a parent-company-group basis.","5,770","Oklahoma City, OK",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6709,1.5,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},223.58,222.78,226.41,221.51,222.44,1.14,0.51,481302.551991,15931,223.9215,244.98,104.9,1101748.8886974503,84.7,3139,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},267.76001,958388,349811571.06306,-1.77,"2025-04-25",[188,189,199,210,220,231,242,253,263,273,284,294,304,314,325,336,346,356,367,377,388,398,409,420,430,441,451,462,473,484,495,505,515,526,537,548,559,570,580,590,600,611,621,631,642,653,664,674,684,695,704,715,726,737,747,758,769,779,788,797,806,815,824,832,840,848,857,866,873,882,891,899,907,916,925,933,940,948,957,966,975,984,992,1000,1009,1017,1026,1034,1042,1050,1059,1066,1074,1083,1092,1101,1109,1117,1126,1132,1141,1148,1157,1166,1175,1181,1189,1198,1207,1216,1224,1232,1241,1248,1257,1265,1273,1281,1289,1297,1306,1312,1320,1328,1336,1345,1353,1362,1371,1378,1386,1394,1401,1409,1416,1424,1432,1440,1448,1455,1463,1471,1478,1485,1492,1500,1509,1517,1523,1531,1539,1548,1556,1564,1572,1581,1589,1598,1606,1614,1622,1628,1636,1645,1653,1662,1669,1675,1684,1691,1700,1707,1715,1722,1731,1737,1746,1755,1763,1772,1780,1787,1795,1803,1812,1819,1826,1833,1840,1847,1856,1864,1872,1879,1886,1894,1902,1909,1916,1925,1934,1942,1950,1957,1965,1972,1980,1989,1997,2006,2013,2021,2028,2036,2045,2052,2059,2067,2073,2081,2086,2092,2100,2107,2116,2124,2133,2142,2149,2156,2164,2171,2179,2185,2193,2200,2209,2217,2223,2231,2240,2248,2256,2261,2267,2274,2281,2288,2296,2305,2313,2320,2327,2336,2342,2351,2359,2368,2377,2386,2393,2401,2410,2418,2426,2435,2443,2450,2459,2468,2475,2482,2488,2496,2502,2510,2517,2526,2534,2540,2548,2557,2566,2574,2581,2589,2598,2606,2613,2621,2630,2638,2646,2654,2663,2670,2677,2686,2693,2702,2709,2716,2724,2732,2737,2744,2752,2759,2768,2773,2780,2787,2795,2804,2812,2820,2827,2834,2842,2851,2858,2867,2875,2883,2892,2898,2905,2911,2918,2927,2934,2943,2949,2957,2965,2974,2982,2989,2997,3006,3012,3018,3025,3032,3041,3049,3058,3067,3076,3082,3091,3099,3106,3114,3122,3131,3140,3147,3154,3160,3165,3171,3178,3185,3193],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",223.63,226.39,220.17,-3.35,-1.48,582561.562876,16475,222.7689,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",222.02,226.11,219.64,225.79,4.8,2.17,601737.90934,16408,224.4191,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",227.42,220.1,220.99,-6.48,-2.85,475438.919583,17901,222.263,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",225.6,229.035,222.2,227.47,9.82,4.51,517911.091417,16826,226.5554,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",218.19,221.29,216.71,217.65,-0.93,-0.43,545026.195123,18056,218.1733,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",215.05,220.52,212.4001,218.58,-2,-0.91,746092.681183,22593,217.1501,{"date":254,"open":255,"high":256,"low":244,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",216.52,223.205,220.58,0.12,0.05,497257.916759,18142,220.1611,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":155,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",221.01,222.81,219.06,220.46,-0.16,442180.163526,16170,220.589,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",223.35,227.03,220.35,220.81,-0.87,-0.39,723936.86131,15879,221.8612,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":99,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",225.1,225.63,218.91,221.68,-1.3,561526.647038,18730,221.8455,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",232.86,223.55,224.61,-1.63,-0.72,726735.2654,19475,225.1264,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":150,"volume":311,"transactions":312,"vwap":313},"2026-09-21",226.01,228.39,224.64,226.24,-0.04,517402.831956,15642,226.1538,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",225.81,227.5,222.03,226.28,0.22,0.1,2404795.214191,19728,226.0838,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",227.11,230.95,222.25,226.06,-1.53,-0.67,658952.551477,18099,227.416,{"date":337,"open":338,"high":339,"low":213,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",222.98,228.9,227.59,0.83,0.37,653611.492587,19594,227.106,{"date":347,"open":348,"high":349,"low":268,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",221.63,231.49,226.76,3.91,1.75,1082564.987726,22886,227.737,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",224.84,227.3894,218.21,222.85,3.94,1.8,853952.622521,21679,222.5818,{"date":368,"open":369,"high":370,"low":371,"close":288,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",216.14,220.31,216.05,2.87,1.33,557678.303429,15854,218.622,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",216.19,219.12,214.99,216.04,0.46,0.21,600169.445144,18152,216.6667,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":299,"volume":395,"transactions":396,"vwap":397},"2026-09-09",219.23,219.94,213.65,215.58,-3.58,832178.902626,26003,215.7501,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",227.36,228.49,218.16,219.16,-12.51,-5.4,1011547.222947,31503,220.156,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",238.14,238.15,230.5601,231.67,-8.85,-3.68,662018.02697,19934,233.133,{"date":421,"open":422,"high":30,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",240,237.32,240.52,4.27,1.81,592009.140808,17491,240.2449,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",237.09,240.585,234.48,236.25,-1.7,-0.71,606211.249834,18267,236.2617,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":111,"volume":448,"transactions":449,"vwap":450},"2026-09-01",241.77,243.28,237.12,237.95,-1.15,721724.406321,22599,238.8409,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",235.3,239.58,234.725,239.1,0.57,0.24,746624.609112,23490,238.4126,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",236.41,242.5,233.17,238.53,1.49,0.63,475025.369417,16535,239.9524,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",233.01,239.92,231.775,237.04,4.73,2.04,818930.121209,19714,237.6104,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",226.82,233.21,225.58,232.31,0.61,0.26,549047.632579,15646,231.6667,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":93,"volume":502,"transactions":503,"vwap":504},"2026-08-25",230.37,233.46,227.2131,231.7,2.08,482339.14654,14473,231.9299,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":458,"volume":512,"transactions":513,"vwap":514},"2026-08-24",228.46,232.37,227.425,229.62,0.55,490047.679291,16545,230.0656,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",226.7,230.53,223.865,229.07,2.35,1.04,668024.903961,17456,228.3935,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",221.47,227.3,221.125,226.72,4.56,2.05,635134.919111,19121,225.5949,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",216.74,222.86,215.96,222.16,6.44,2.99,597913.468153,18274,221.4533,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",217.68,221.6,215.43,215.72,1.53,0.71,671956.536076,19213,218.4045,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",214.86,216.8925,212.535,214.19,-3.94,-1.81,448328.905615,16997,214.5381,{"date":571,"open":298,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",224.82,216.42,218.13,-5.5,-2.46,545476.697513,18068,218.5077,{"date":581,"open":582,"high":583,"low":584,"close":191,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",211,224.63,207.9401,12.35,5.85,1214988.097221,29185,218.2919,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",213.49,204.36,211.28,-0.95,-0.45,724445.192169,21977,208.5377,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",212.97,215.6158,210.12,212.23,-1.22,-0.57,671978.748392,20128,212.4281,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":172,"volume":618,"transactions":619,"vwap":620},"2026-08-10",213,214.17,210.03,213.45,-1.49,1232678.24889,30131,212.0679,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":111,"volume":628,"transactions":629,"vwap":630},"2026-08-07",216.94,222.4299,213.56,214.94,-1.03,1267161.968152,33711,216.123,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",212.89,220.4817,208,215.97,41.17,23.55,3828364.195268,74376,214.9211,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-05",178.65,179.24,172.6136,174.8,-0.5,-0.29,807378.762011,24112,174.7985,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-04",166.14,175.54,165,175.3,6.63,3.93,1065262.076137,26553,172.5757,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":372,"volume":671,"transactions":672,"vwap":673},"2026-08-03",167.97,172.54,167.055,168.67,4.71,924273.02482,24858,168.6227,{"date":675,"open":676,"high":657,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",160.28,157.42,163.96,2.44,1.51,865791.330707,19605,163.1638,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",165.29,166.05,156.41,161.52,-7.4,-4.38,1156282.723445,28932,160.8203,{"date":696,"open":697,"high":667,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",162.61,168.92,7.2,4.45,1028404.963577,26352,169.792,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",154.68,164.38,154.545,161.72,10.42,6.89,874698.303356,23209,161.8005,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",149.1,156.13,147.3839,151.3,5.95,4.09,979470.400436,25349,153.0731,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",140.88,146.14,140.7,145.35,6.65,4.79,488847.623597,14719,144.9708,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":238,"volume":744,"transactions":745,"vwap":746},"2026-07-23",140.82,141.695,136.8,138.7,-0.6,591140.637622,17718,138.2948,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",145.31,145.7,138.22,139.3,-4.92,-3.41,520422.201976,16750,139.796,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",145.21,149.51,143.25,144.22,-5.49,-3.67,682661.547249,20083,145.0375,{"date":770,"open":771,"high":772,"low":763,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",146.33,150.93,149.71,1.77,1.2,617246.865375,18000,149.1221,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-17",150.27,152.85001,145.38,147.94,-2.54,-1.69,781600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-16",147.85001,153.2,147.19299,150.48,5.75,3.97,916100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-15",144.95,148.7,143.87,144.73,1.06,0.74,414800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-14",140.33501,145.089996,140.2,143.67,-2.83,-1.93,511500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-13",141.25999,146.71001,141,146.5,7.42,5.34,620600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":111,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-10",141.57001,142.070007,138.10001,139.080002,-0.34,560200,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":803,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-09",134.75,139.72,132.58,139.56,0.77,864600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":765,"volume":847,"transactions":9,"vwap":845},"2026-07-08",142.23,142.28,136.84,138.5,-5.28,1061500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-07",142.78999,146,142.50999,143.78,3.88,2.77,976400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-06",137.95,140.854,135.685,139.89999,0.69,0.5,911100,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-02",133.715,139.21001,5.25,3.92,907700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-01",128.8,135.355,127.785,133.96001,8.28,6.59,1333600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-30",125.089996,126.72,123.85,125.68,-1.5,-1.18,679400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":248,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-29",131.74001,133.13,126.655,127.18,-1.55,853800,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-26",125.76,129.97,129.17999,4.7,3.78,2097400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-25",125.67,128.58,123.44,124.48,-2.74,-2.15,663500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-24",124.46,128.49001,123.71,127.22,2.94,2.37,672300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":490,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-23",126.9,128.070007,124,124.28,0.49,900800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":889,"percent_change":595,"volume":939,"transactions":9,"vwap":938},"2026-06-22",124.5,125.87,121.975,123.67,1333200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":93,"volume":947,"transactions":9,"vwap":945},"2026-06-18",121.23,126.3,121,124.85,1.13,3261500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-17",127.33,128.71001,122.49,123.72,-5.41,-4.19,1841000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-16",134.87,136.87,128.27499,129.13,-5.56,-4.13,826600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-15",133.87,139.44,133.5,134.69,0.17,0.13,1195100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-12",132.24001,135.14999,130,134.52,2.28,1.72,857800,{"date":985,"open":986,"high":987,"low":988,"close":977,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":977},"2026-06-11",133.49001,136.645,129.87,-4.48,-3.28,1276900,{"date":993,"open":994,"high":995,"low":970,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",134.10001,138.86,136.72,0.58,0.43,795800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-09",134,136.98,133.22,136.14,0.44,0.32,778100,{"date":1010,"open":1011,"high":844,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-08",135.0099945,133,135.7,-1.92,-1.4,678700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-05",138.64,139.17,135.71001,137.62,0.54,0.39,653300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":437,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-06-04",141.64,142.83501,136.72501,137.080002,-0.52,509200,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-03",142.60001,135.502,137.78999,-6.44,-4.47,721200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":99,"volume":1049,"transactions":9,"vwap":1047},"2026-06-02",144.12,145.47,141.36,144.23,-4.35,995300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-01",141.89999,151.38,139.67,148.58,8.91,6.38,907000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1054,"change":372,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1054},"2026-05-29",136.039993,144.14,135,2.1,1190500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":741,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":741},"2026-05-28",133.14,138.63,132.37,4.52,3.42,786000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-27",132.92999,137.33,131.5,132.28,-0.54,-0.41,598000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-26",135.16,136.52,132.59,132.82001,-4.98,-3.61,643700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-22",134.97,138.75,134.50999,137.8,3.45,2.57,513800,{"date":1102,"open":1005,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-21",136.75,133.16,134.35001,-3.63,-2.63,811900,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-20",139.5,133.53999,137.98,-3.19,-2.26,905500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-19",142.17,145.14999,139.85001,141.17,1.99,1.43,1102500,{"date":1127,"open":844,"high":1128,"low":844,"close":1129,"change":922,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-18",142.41,139.17999,2.16,802000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",136.17999,140.45,135.155,136.24001,2.63,1.97,1128800,{"date":1142,"open":971,"high":1143,"low":1144,"close":1145,"change":70,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-14",135.95,130.94501,133.61,-0.96,1304400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",136.050003,138.61,132.34,134.89999,-2.7,-1.96,1192000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-12",139.45,141.47,135.845,137.60001,-0.84,-0.61,1256200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-11",136.080002,139.46001,134.25,138.44,1.57,1.15,1203800,{"date":1176,"open":1103,"high":1177,"low":1178,"close":960,"change":1179,"percent_change":1180,"volume":1065,"transactions":9,"vwap":960},"2026-05-08",137.070007,130.74001,-1.56,-1.13,{"date":1182,"open":1183,"high":1095,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-07",131.080002,129.88,138.42999,12.07,9.55,2189200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-06",129.7,131.69,125.080002,126.36,-5.32,-4.04,1378300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-05",133.35001,133.42999,129.42,131.67999,-0.55,-0.42,760300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-04",131.82001,137,131.039993,132.23,0.27,0.2,941600,{"date":1217,"open":988,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-01",132.8,127.205,131.96001,5.2,4.1,836000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":249,"volume":1231,"transactions":9,"vwap":1229},"2026-04-30",126.56,127.7,124.34,126.76,-1.17,606500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-29",125.58,128.19,124.175,127.93,3.11,2.49,665400,{"date":1242,"open":1243,"high":1244,"low":953,"close":1245,"change":93,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-28",125.91,127.6,124.82,0.73,539000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-27",123.42,126.466,122,123.91,0.19,0.15,609600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":953,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":953},"2026-04-24",125.11,126.040001,121.28,-1.78,-1.42,1085100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1025,"transactions":9,"vwap":1270},"2026-04-23",127.5,128.215,121.785,125.5,-4.93,-3.78,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-22",132.32001,134.825,128.28999,130.42999,-0.01,927400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":785,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-21",132.81,136.97,129.99001,130.44,-1.91,820500,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-20",126.85,133.76401,132.98,6.05,4.77,1176700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-17",126.71,127.701,124.13,126.93,1.4,1.12,986600,{"date":1307,"open":1308,"high":1219,"low":1228,"close":1309,"change":1310,"percent_change":554,"volume":1311,"transactions":9,"vwap":1309},"2026-04-16",125.85,125.53,1.89,826900,{"date":1313,"open":1314,"high":1308,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-15",121.12,119,123.64,3.8,3.17,899200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1254,"volume":1327,"transactions":9,"vwap":1325},"2026-04-14",120.26,123.28,118.44,119.84,0.23,869500,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-13",114.15,120.019997,119.61,6.02,5.3,1095500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-10",114.28,115.67,110.49,113.59,-1.25,-1.09,1047900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":785,"volume":1352,"transactions":9,"vwap":1350},"2026-04-09",116.59,117.13,112.84,114.84,-2.99,1106400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",124.63,126.89,117.78,117.83,-6.39,-5.14,1006400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-07",123.6,126.91,122.85,124.22,1.25,1.02,1081400,{"date":1372,"open":1373,"high":1374,"low":944,"close":1375,"change":1376,"percent_change":111,"volume":1377,"transactions":9,"vwap":1375},"2026-04-06",122.93,124.12,122.97,-0.59,1303400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":981,"volume":1385,"transactions":9,"vwap":1383},"2026-04-02",122.28,125.07,119.295,123.56,2.76,727400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1164,"volume":1393,"transactions":9,"vwap":1391},"2026-04-01",121.51,122.87,117.505,120.8,-0.74,765100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":457,"percent_change":77,"volume":1400,"transactions":9,"vwap":1399},"2026-03-31",123.089996,125.185,119.12,121.54,756800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":351,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-30",117.88,121.755,117.385,120.97,3.34,906400,{"date":1410,"open":942,"high":942,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-27",116.31,117.059998,-5.97,-4.85,1114900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-26",118.68,124.4,123.029999,3.21,2.68,1888600,{"date":1425,"open":1426,"high":1427,"low":1357,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-25",121.68,123.185,119.82,0.86,0.72,1077500,{"date":1433,"open":1434,"high":884,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-24",125.059998,118.14,118.96,-7.63,-6.03,1241200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":774,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-23",125.37,127.81,124.24,126.59,1.42,1165900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1245,"change":1453,"percent_change":1023,"volume":1454,"transactions":9,"vwap":1245},"2026-03-20",123.94,127.07,121.59,0.67,14557300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":830,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-19",124.19,128.089996,123.77,124.15,-0.27,930200,{"date":1464,"open":929,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-18",126.22,123.62,124.49,-1.38,-1.1,1215300,{"date":1472,"open":1473,"high":1474,"low":1316,"close":936,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":936},"2026-03-17",124.080002,127.080002,2.4,1.94,1131600,{"date":1479,"open":1228,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1262,"volume":1484,"transactions":9,"vwap":1482},"2026-03-16",125.82,122.31,123.47,-2.24,4003700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":249,"percent_change":300,"volume":1491,"transactions":9,"vwap":1490},"2026-03-13",127.040001,128.23,124.845,125.71,1085500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":216,"volume":1499,"transactions":9,"vwap":1497},"2026-03-12",130.64,133.070007,125.63,126.62,-3.71,1297800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-11",133.25,134.77,127.76,130.33,-1.58,-1.2,1082600,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-10",137.11,130.14999,131.91,-6.34,-4.59,1376800,{"date":1518,"open":1519,"high":995,"low":1520,"close":1521,"change":458,"percent_change":972,"volume":1522,"transactions":9,"vwap":1521},"2026-03-09",136.48,133.24001,138.25,1558800,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-06",138.71001,131.029999,138.0099945,1.35,0.99,1670800,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-05",134.24001,138.38,136.66,2.55,1.9,1919700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-04",130.46001,135.53,129.95,134.11,2.3,1.74,2027400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-03",126.81,132.38,131.81,3.51,2.74,2533200,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-02",124.089996,130.10001,128.3,2.47,1.96,2438200,{"date":1565,"open":1302,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-27",127.13,120.21,125.83,-3.96,-3.05,5960200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-26",125,130.89,124.235,129.78999,5.88,4.75,2536600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1253,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1253},"2026-02-25",119.56,124.019997,118.42,4.57,3.83,1915500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-24",114.68,120.23,114.11,119.34,4.91,4.29,2323600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":162,"volume":1605,"transactions":9,"vwap":1603},"2026-02-23",113.28,116.5,112.93,114.43,-0.28,2798800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1089,"volume":1613,"transactions":9,"vwap":1611},"2026-02-20",120.55,121.76,114.66,114.71,-6.01,1936600,{"date":1615,"open":1466,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-19",123.99,118.46,120.72,-3.5,-2.82,2168800,{"date":1623,"open":1450,"high":1624,"low":1625,"close":1367,"change":1537,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1367},"2026-02-18",125.64,122.38,1.55,3126600,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1351,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-17",124.57,125.3,119.099998,122.32,-2.39,2796500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-13",121.73,127,120.11,125.31,5.55,4.63,4024500,{"date":1646,"open":1647,"high":1648,"low":31,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-12",106.79,120.14,119.76,1.05,0.88,4829300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-11",124.99,125.010002,116.83,118.71,-6.23,-4.99,3155500,{"date":1663,"open":979,"high":1664,"low":1665,"close":1666,"change":989,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-10",131.75,124.75,124.94,-3.46,1794900,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1202,"change":897,"percent_change":889,"volume":1674,"transactions":9,"vwap":1202},"2026-02-09",130.73,133.19,128.41,1350800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-06",131.87,134.28999,127.79,130.97,-0.62,-0.47,1898700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":352,"percent_change":1528,"volume":1690,"transactions":9,"vwap":1689},"2026-02-05",131.14999,134.47,129.070007,131.59,1640700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-04",123.45,130.59,122.615,129.84,5.51,4.43,1916300,{"date":1701,"open":1505,"high":1702,"low":1473,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-02-03",131.97,124.33,-8.98,-6.74,1912400,{"date":1708,"open":1003,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-02-02",137.99001,132.99001,133.31,-1.44,-1.07,930700,{"date":1716,"open":1717,"high":1718,"low":1218,"close":834,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":834},"2026-01-30",134.59,136.22501,0.41,0.31,1335700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-29",136.89,139.64999,132.13,134.34,-5.31,-3.8,2283300,{"date":1732,"open":1733,"high":811,"low":1734,"close":1725,"change":785,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1725},"2026-01-28",142.2,139.42999,-1.79,1229300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-27",146.080002,147.22501,141.91,142.19,-5.26,-3.57,1126600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-26",150,150.99899,142.88,147.45,-4.84,-3.18,1749900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1604,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-23",152.47,153.45,149.28999,152.28999,-0.18,783900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-22",150.67999,153.55,150.0079956,152.57001,3.39,2.27,814100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1173,"volume":1779,"transactions":9,"vwap":1777},"2026-01-21",148.74001,150.62,148.072998,149.17999,1.7,869000,{"date":1781,"open":1782,"high":1748,"low":1783,"close":1784,"change":237,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-20",146.49001,145.61,147.48,-0.63,998400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-16",152.5,152.8,148.41,-4.37,-2.86,925800,{"date":1796,"open":1797,"high":1798,"low":1757,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-15",155.070007,157.66,152.78,-1.8,-1.16,769200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-14",157.17,157.74001,153.74001,154.58,-2.92,-1.85,710000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1712,"percent_change":249,"volume":1818,"transactions":9,"vwap":1817},"2026-01-13",158.17,159.039993,154.495,157.5,945000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":774,"percent_change":946,"volume":1825,"transactions":9,"vwap":1824},"2026-01-12",156.955,159.3,154.72,158.94,928500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1805,"change":1785,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1805},"2026-01-09",157.64,157.8,155.39999,-0.4,469400,{"date":1834,"open":1835,"high":1836,"low":1830,"close":1829,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1829},"2026-01-08",155.73,159.095001,0.98,0.62,703100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1213,"percent_change":972,"volume":1846,"transactions":9,"vwap":1845},"2026-01-07",157.28,158.3,155.496,156.82001,630100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2026-01-06",152.059998,157.41499,151.745,156.55,3.55,2.32,640700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1024,"volume":1863,"transactions":9,"vwap":1861},"2026-01-05",152.95,155.465,151.81,153,0.6,957500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1792,"volume":1871,"transactions":9,"vwap":1869},"2026-01-02",159.42999,159.85001,151.84,152.39999,-6.96,965300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1801,"percent_change":300,"volume":1878,"transactions":9,"vwap":1877},"2025-12-31",159.81,160.625,159,159.36,654900,{"date":1880,"open":1881,"high":1882,"low":1822,"close":1883,"change":162,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-30",160.25,161.95,160.52,-0.15,594800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":320,"volume":1893,"transactions":9,"vwap":1891},"2025-12-29",160.36,161.11,158.55,160.75999,0.35,690700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-26",160.14,160.89,159.28,160.41,0.01,600000,{"date":1903,"open":1904,"high":1905,"low":1815,"close":1906,"change":838,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-24",159.39999,160.53,160.39999,0.48,255000,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1619,"volume":1915,"transactions":9,"vwap":1913},"2025-12-23",165.58,158.86301,159.63,-5.79,708200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-22",162.82001,166.355,162.75,165.42,2.7,1.66,624300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-19",164.10001,164.64,161.89,162.72,-1.59,-0.97,2246200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1931,"volume":1941,"transactions":9,"vwap":1939},"2025-12-18",166.33,167.25,162.59,164.31,-2.66,1107500,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-17",164.92999,170.22,166.97,4.2,2.58,984700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":310,"percent_change":150,"volume":1956,"transactions":9,"vwap":1955},"2025-12-16",161.22,163.56799,160.3,162.77,578100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1729,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-12-15",167.14999,167.49001,162.5,162.81,-2.28,835000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1007,"volume":1091,"transactions":9,"vwap":1970},"2025-12-12",166.59,169.27,165.60001,166.61,0.53,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":981,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-11",163.53999,168.85001,162.91,166.080002,1.39,796600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-10",162.46001,163.89,161.059998,163.8,1.1,0.68,825500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":100,"volume":1996,"transactions":9,"vwap":1994},"2025-12-09",164.2,165.28,162.13499,162.7,-1.27,690300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-08",163.81,165.41,162.44099,163.97,-1.75,-1.06,816300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1205,"percent_change":167,"volume":2012,"transactions":9,"vwap":2011},"2025-12-05",165.5,169.25,164.53,165.72,807800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":655,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":655},"2025-12-04",165.31,167.44,164.42999,1.58,0.96,645100,{"date":2022,"open":1929,"high":2023,"low":1929,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-03",165.17,164.56,2.61,1.61,447900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1882,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1882},"2025-12-02",162.86,163.87,160.38,0.14,0.09,595000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-12-01",160,163.78,159.487,161.81,0.64,0.4,769500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1892,"percent_change":320,"volume":2051,"transactions":9,"vwap":2050},"2025-11-28",161.33,162.16499,160.735,161.17,214500,{"date":2053,"open":2054,"high":1991,"low":1906,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-26",163.745,160.82001,-3.52,-2.14,671600,{"date":2060,"open":2061,"high":2062,"low":1874,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-25",160.55,164.53999,164.34,5.13,3.22,796500,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":99,"percent_change":566,"volume":2072,"transactions":9,"vwap":2071},"2025-11-24",161.84,158,159.21001,1054200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1978,"volume":2080,"transactions":9,"vwap":2078},"2025-11-21",159.95,163.50999,159.13499,162.14,2.23,1049200,{"date":2082,"open":2083,"high":1961,"low":1876,"close":2084,"change":2004,"percent_change":57,"volume":2085,"transactions":9,"vwap":2084},"2025-11-20",162.34,159.91,694200,{"date":2087,"open":689,"high":2088,"low":1876,"close":2089,"change":2090,"percent_change":43,"volume":2091,"transactions":9,"vwap":2089},"2025-11-19",161.59,160.97,-0.36,607300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2047,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2047},"2025-11-18",163.60001,165.11,159.34,-2.76,-1.68,610400,{"date":2101,"open":1970,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":606,"volume":2106,"transactions":9,"vwap":2104},"2025-11-17",168.82001,163.2,164.089996,-2.03,847700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-14",163.69,166.39,162.28,166.12,1.46,0.89,890300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1735,"volume":2123,"transactions":9,"vwap":2121},"2025-11-13",166.0099945,167.070007,164,164.66,-3,976500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-12",171.039993,171.345,166,167.66,-2.68,-1.57,988000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-11",166.77,170.37,165.37,170.34,3.54,2.12,932400,{"date":2143,"open":2144,"high":2145,"low":1961,"close":2146,"change":2147,"percent_change":372,"volume":2148,"transactions":9,"vwap":2146},"2025-11-10",162.83,166.95,166.8,4.65,987900,{"date":2150,"open":2151,"high":2152,"low":1877,"close":2153,"change":2154,"percent_change":1180,"volume":2155,"transactions":9,"vwap":2153},"2025-11-07",163.85001,164.47501,162.14999,-1.86,944900,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-06",176.3,156.5,164.0099945,-19.7,-10.72,2050300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":363,"percent_change":1529,"volume":2170,"transactions":9,"vwap":2169},"2025-11-05",181.28,186.28,180.52,183.71001,1306200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1931,"volume":2178,"transactions":9,"vwap":2176},"2025-11-04",185.17,186.21001,180.57001,181.91,-2.94,593100,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":1483,"percent_change":1507,"volume":2184,"transactions":9,"vwap":2183},"2025-11-03",186.86,182.88,184.85001,890700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":363,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-31",184.64,188.080002,183.761,187.089996,0.97,610100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1230,"percent_change":1785,"volume":2199,"transactions":9,"vwap":2198},"2025-10-30",186.56,188.41,184.72,185.28999,679500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-29",195.35001,196.595,185.62,186.46001,-12.04,-6.07,795700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":279,"volume":2216,"transactions":9,"vwap":2214},"2025-10-28",199.22,201.41499,198.41,198.5,-1.74,488500,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":1246,"percent_change":342,"volume":2222,"transactions":9,"vwap":2221},"2025-10-27",197.19,202.86501,200.24001,399300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1392,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-24",202.10001,202.22,199.41,199.50999,-0.37,436500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-23",201.96001,203.465,200,200.25,-2.1,-1.04,482100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":136,"volume":2247,"transactions":9,"vwap":2245},"2025-10-22",206.080002,206.49001,202.17999,202.35001,-4.51,377400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":372,"volume":2255,"transactions":9,"vwap":2253},"2025-10-21",201.089996,207.325,200.42,206.86,5.77,510800,{"date":2257,"open":2258,"high":2259,"low":2235,"close":2250,"change":2043,"percent_change":1214,"volume":2260,"transactions":9,"vwap":2250},"2025-10-20",200.69,203.239,438000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2258,"change":1214,"percent_change":321,"volume":2266,"transactions":9,"vwap":2258},"2025-10-17",200.28,202.42999,198.13,449700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1529,"percent_change":864,"volume":2273,"transactions":9,"vwap":2272},"2025-10-16",200.48,201.565,198.50999,200.49001,646500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":627,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-15",202.050003,202.565,199.5,-0.51,531800,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":100,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-14",199.48,203.059998,200.53,-0.38,532200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":804,"volume":2295,"transactions":9,"vwap":2293},"2025-10-13",198.82001,202.243,197.73,201.3,1.48,410400,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-10",203.039993,203.62,199.63,199.82001,-2.77,-1.37,494200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":1878,"transactions":9,"vwap":2310},"2025-10-09",206.27,206.39,202.36,202.59,-2.49,-1.21,{"date":2314,"open":2315,"high":2243,"low":2316,"close":2317,"change":2318,"percent_change":1453,"volume":2319,"transactions":9,"vwap":2317},"2025-10-08",203.75999,201.99001,205.080002,1.37,527700,{"date":2321,"open":2322,"high":2323,"low":2278,"close":2324,"change":2325,"percent_change":1546,"volume":2326,"transactions":9,"vwap":2324},"2025-10-07",201.10001,203.99001,203.71001,3.49,780300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-06",202,204.020004,199.58501,200.22,-1.64,-0.81,1038900,{"date":2337,"open":2338,"high":2339,"low":2235,"close":2340,"change":1907,"percent_change":458,"volume":2341,"transactions":9,"vwap":2340},"2025-10-03",201.95,203.3,201.86,679700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-02",200.5,203.25999,198.19501,201.38,2.15,1.08,1254300,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-10-01",208.5,198.97,199.23,-8.91,-4.28,1588200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-30",216.37,217.10001,207.175,208.14,-10.03,-4.6,905100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-29",217.89,218.75,216.89999,218.17,0.66,0.3,700600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-26",217.49001,219.19,216.085007,217.50999,2.66,1.24,767700,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":889,"volume":2392,"transactions":9,"vwap":2390},"2025-09-25",216.81,213.81,214.85001,-2.57,657100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1483,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-24",219.98,220.52499,216.92999,217.42,-1.02,467000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-23",220.34,220.685,216.78,219.66,-0.44,-0.2,556000,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-22",215.7,222.36,220.10001,3.5,1.62,753700,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":259,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-09-19",216.46001,218.71001,215.84,216.60001,0.02,1660400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-18",215.55,218.59,214.11,216.55,1.82,0.85,626600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2374,"volume":2442,"transactions":9,"vwap":2440},"2025-09-17",214.60001,218.78999,213.38,214.73,1.41,688200,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1483,"volume":2449,"transactions":9,"vwap":2447},"2025-09-16",218.25,210.505,213.32001,-4.88,766100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-15",222.84,223.64999,218.050003,218.2,-4.43,-1.99,485400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-12",226.37,226.675,221.98,222.63,-3.74,-1.65,379400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2461,"change":2473,"percent_change":1239,"volume":2474,"transactions":9,"vwap":2461},"2025-09-11",221.12,227.49001,220.63,5.49,471800,{"date":2476,"open":257,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":300,"volume":2481,"transactions":9,"vwap":2479},"2025-09-10",223.45,220.14999,220.88,-1.61,596500,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":566,"percent_change":2334,"volume":2487,"transactions":9,"vwap":2486},"2025-09-09",224.12,219.22,222.49001,589400,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2230,"transactions":9,"vwap":2493},"2025-09-08",223.39,224.42999,221.74001,224.3,0.18,0.08,{"date":2497,"open":2498,"high":529,"low":2499,"close":2484,"change":2286,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2484},"2025-09-05",225.020004,222.39999,-0.17,445800,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1446,"volume":2509,"transactions":9,"vwap":2507},"2025-09-04",221.53999,225.84,219.52,224.5,3.15,631300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1528,"percent_change":490,"volume":2516,"transactions":9,"vwap":2515},"2025-09-03",218.73,221.39999,216.62,221.35001,830500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-09-02",224.020004,225,216.215,220,-7.15,-3.15,928000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2042,"volume":2533,"transactions":9,"vwap":2531},"2025-08-29",225.78999,227.57001,225.33501,227.14999,1.44,341900,{"date":2535,"open":2536,"high":2537,"low":287,"close":2538,"change":136,"percent_change":1146,"volume":2539,"transactions":9,"vwap":2538},"2025-08-28",227.81,228.145,225.71001,524300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2433,"volume":2547,"transactions":9,"vwap":2545},"2025-08-27",226.47,228.47501,225.855,227.89,1.92,679100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-26",230.28,232.33701,225.86,225.97,-4.81,-2.08,679200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-25",232.98,234.60001,229.92,230.78,-3.11,-1.33,372300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1317,"volume":2573,"transactions":9,"vwap":2571},"2025-08-22",225.72,234.28,224.505,233.89,8.57,699300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":299,"percent_change":300,"volume":2580,"transactions":9,"vwap":2579},"2025-08-21",225.49001,226.44501,222.909,225.32001,514800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":238,"volume":2588,"transactions":9,"vwap":2586},"2025-08-20",226.81,229.31,224.050003,226.95,-0.98,817200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-19",224.92,228.44,223.75,227.92999,2.65,1.18,656600,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-18",221.55,225.85001,225.28,8.1,3.73,622700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2596,"percent_change":511,"volume":2612,"transactions":9,"vwap":2611},"2025-08-15",216.57001,218.534,215.46001,217.17999,593600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":764,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-14",219.0099945,220.425,215.95,216,-2.48,578600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-13",215.16,222.3,213.75999,221.49001,6.28,2.92,752300,{"date":2631,"open":2632,"high":2624,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-08-12",222.10001,213.55,215.21001,-5.83,-2.64,769700,{"date":2639,"open":2640,"high":2641,"low":2414,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-11",229.63,230.603,221.039993,-8.81,-3.83,711000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":141,"volume":2653,"transactions":9,"vwap":2651},"2025-08-08",233.75,234.215,227.535,229.85001,-3.53,672100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-07",238.78999,248.95,231.36,233.38,10.12,4.53,1484200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1279,"percent_change":-6,"volume":2669,"transactions":9,"vwap":2668},"2025-08-06",226.35001,226.94,219.733,223.25999,1636300,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2636,"volume":2676,"transactions":9,"vwap":2674},"2025-08-05",229.77,223.089996,223.27,-6.05,568300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-08-04",227.44,232.85001,226.44,229.32001,2.88,1.27,566700,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2681,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2681},"2025-08-01",231.12,225.21001,-5.1,-2.2,580500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-31",235.87,237.655,231.19,231.53999,-4.03,-1.71,523500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":85,"percent_change":86,"volume":2708,"transactions":9,"vwap":2707},"2025-07-30",236.78,238.44,233.49001,235.57001,518100,{"date":2710,"open":2707,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":998,"volume":2715,"transactions":9,"vwap":2713},"2025-07-29",237.69,233.14999,237.45,1.01,474900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2715,"transactions":9,"vwap":2721},"2025-07-28",239,239.62,235.60001,236.44,-2.36,-0.99,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2433,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-07-25",238.10001,240.14,236.83501,238.8,0.36,325700,{"date":2733,"open":2721,"high":2734,"low":2735,"close":446,"change":680,"percent_change":2042,"volume":2736,"transactions":9,"vwap":446},"2025-07-24",238.505,234.58501,382500,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2721,"change":2742,"percent_change":2318,"volume":2743,"transactions":9,"vwap":2721},"2025-07-23",233.50999,237.23,232.77499,3.19,551200,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-22",228.61,234.45,233.25,5.31,2.33,622000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":185,"percent_change":100,"volume":2758,"transactions":9,"vwap":2757},"2025-07-21",230.63,230.69,227.565,227.94,412200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-18",226.74001,230.14999,224.34,229.71001,4.99,2.22,481400,{"date":2769,"open":2519,"high":2770,"low":338,"close":2771,"change":2294,"percent_change":2374,"volume":2772,"transactions":9,"vwap":2771},"2025-07-17",226.45,224.72,429200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":680,"percent_change":1987,"volume":2779,"transactions":9,"vwap":2778},"2025-07-16",223.059998,223.57001,219.399,223.24001,421400,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1461,"percent_change":126,"volume":2786,"transactions":9,"vwap":2785},"2025-07-15",221.75999,224.16,220.87,221.73,468700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":363,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-07-14",220.23,223.60001,218,222,0.82,630700,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-11",228.87,229.32401,219.86,220.2,-9.16,-3.99,624500,{"date":2805,"open":2739,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-07-10",234.37,228.71001,229.36,-4.72,-2.02,418400,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":259,"volume":2819,"transactions":9,"vwap":2817},"2025-07-09",233.98,235,230.77,234.080002,0.11,476500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2018,"percent_change":1987,"volume":2826,"transactions":9,"vwap":2825},"2025-07-08",233.7,236.24001,232.541,233.97,519300,{"date":2828,"open":2829,"high":2815,"low":2830,"close":2831,"change":2832,"percent_change":649,"volume":2833,"transactions":9,"vwap":2831},"2025-07-07",232.35001,229.69,232.39,-0.68,511800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":206,"volume":2841,"transactions":9,"vwap":2839},"2025-07-03",229.14999,233.39999,227.985,233.070007,4.94,374200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-07-02",233.78,235.31,222.19901,228.13,-5.67,-2.43,655500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":1475,"percent_change":522,"volume":2857,"transactions":9,"vwap":2856},"2025-07-01",230.10001,235.78999,228.41,233.8,913100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-30",228.35001,231.62,227.14,231.39999,4.17,1.84,605400,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":774,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-06-27",225.8,228.59,224.029999,227.23,0.79,590000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":775,"volume":2882,"transactions":9,"vwap":2880},"2025-06-26",223.95,227.28,221.14999,225.46001,2.67,853700,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-06-25",234.72,235.355,222.21001,222.78999,-12.26,-5.22,901400,{"date":2893,"open":2815,"high":2894,"low":2895,"close":2896,"change":501,"percent_change":2114,"volume":2897,"transactions":9,"vwap":2896},"2025-06-24",235.46001,230.64999,235.050003,547400,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2793,"percent_change":1892,"volume":2904,"transactions":9,"vwap":2903},"2025-06-23",231.72,233.59599,229.145,232.97,515300,{"date":2906,"open":2856,"high":2907,"low":2908,"close":2909,"change":332,"percent_change":649,"volume":2910,"transactions":9,"vwap":2909},"2025-06-20",234.89,229.60001,232.14999,1415300,{"date":2912,"open":2913,"high":2914,"low":2861,"close":2915,"change":2356,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-18",241.89999,242.53,232.82001,-3.69,1013800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-17",245.14999,246.67999,241.72,241.73,-4.68,-1.9,561200,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2441,"percent_change":997,"volume":2933,"transactions":9,"vwap":2932},"2025-06-16",246.55,248.044998,243.67,246.41,478800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-13",248.13,248.83,243.64999,245,-5.85,-2.33,552400,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":595,"percent_change":2286,"volume":2948,"transactions":9,"vwap":2947},"2025-06-12",253.61,246.24001,250.85001,685800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":249,"volume":2956,"transactions":9,"vwap":2954},"2025-06-11",254.63,255.46001,250.75,251.8,-2.32,484300,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2098,"volume":2964,"transactions":9,"vwap":2962},"2025-06-10",257.89001,258.59,252.56,254.12,-4.33,501600,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-06-09",265.59,265.91,255.21001,258.45001,-7.26,-2.73,762000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":1453,"volume":2981,"transactions":9,"vwap":2979},"2025-06-06",266.73999,267.040009,263.63,265.70999,1.78,348700,{"date":2983,"open":2984,"high":182,"low":2985,"close":2986,"change":279,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-06-05",265.48999,262.22,263.92999,-0.33,523900,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":179,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-06-04",263.79001,265.60999,259.64001,264.79999,0.38,663200,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-06-03",260,264.070007,256.767,263.79999,4.26,1.64,590700,{"date":3007,"open":3008,"high":2999,"low":3009,"close":3010,"change":3011,"percent_change":972,"volume":3005,"transactions":9,"vwap":3010},"2025-06-02",259.089996,252.95,259.54001,0.45,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3008,"change":3017,"percent_change":373,"volume":2857,"transactions":9,"vwap":3008},"2025-05-30",256.45001,259.353,253.50999,3.41,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1272,"percent_change":3024,"volume":2904,"transactions":9,"vwap":3023},"2025-05-29",260.32001,261.30499,254.55,255.67999,-1.46,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":1800,"percent_change":172,"volume":3031,"transactions":9,"vwap":3030},"2025-05-28",261.67999,262.66,258.97501,259.45999,322600,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-27",258.94,261.54501,253.44,261.26001,3.36,1.3,446700,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":1468,"volume":3048,"transactions":9,"vwap":3046},"2025-05-23",258.01001,259.98999,255.74001,257.89999,-3.6,412500,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-22",256.35999,262.79999,255.17,261.5,4.25,1.65,529900,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-21",259.76001,261.69,256.14999,257.25,-3.44,-1.32,358800,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-20",258.29999,261.23001,257.28,260.69,0.76,0.29,277200,{"date":3077,"open":3078,"high":3079,"low":3078,"close":3080,"change":238,"percent_change":2500,"volume":3081,"transactions":9,"vwap":3080},"2025-05-19",256.26999,260.39999,259.92999,370800,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-16",256.29999,261.31,255.35001,260.35999,3.9,1.52,488200,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":106,"volume":3098,"transactions":9,"vwap":3096},"2025-05-15",256.20999,257.73001,251.67999,256.45999,-0.76,715700,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":1351,"percent_change":447,"volume":3105,"transactions":9,"vwap":3104},"2025-05-14",259.35001,260.065002,255.34,257.22,696600,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":3112,"percent_change":555,"volume":3113,"transactions":9,"vwap":3111},"2025-05-13",258,261.64001,257.54999,260.20999,1.83,535300,{"date":3115,"open":3116,"high":2999,"low":3117,"close":3118,"change":3119,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3118},"2025-05-12",259.73001,252.17999,258.38,5.68,2.25,952300,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-09",249.039993,255.12,247.758,252.7,3.35,1.34,730400,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-08",243,254.48,233,249.35001,20.68,9.04,1501900,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":1651,"percent_change":1024,"volume":3146,"transactions":9,"vwap":3145},"2025-05-07",228.19,228.89999,223.355,228.67,757900,{"date":3148,"open":3149,"high":3150,"low":3151,"close":3152,"change":26,"percent_change":320,"volume":3153,"transactions":9,"vwap":3152},"2025-05-06",224.74001,228.77,224.23,227.78999,576100,{"date":3155,"open":3156,"high":3157,"low":3156,"close":2878,"change":3158,"percent_change":310,"volume":3159,"transactions":9,"vwap":2878},"2025-05-05",225.31,230.42,-0.09,459900,{"date":3161,"open":2855,"high":2863,"low":3162,"close":3163,"change":1213,"percent_change":258,"volume":3164,"transactions":9,"vwap":3163},"2025-05-02",227.16,227.37,456000,{"date":3166,"open":3167,"high":2697,"low":3168,"close":3169,"change":555,"percent_change":1720,"volume":3170,"transactions":9,"vwap":3169},"2025-05-01",227.72,226.044998,227.10001,499300,{"date":3172,"open":3173,"high":3174,"low":3175,"close":192,"change":3176,"percent_change":595,"volume":3177,"transactions":9,"vwap":192},"2025-04-30",224.14,226.97,220.765,-2.17,588600,{"date":3179,"open":3180,"high":3181,"low":2689,"close":3182,"change":3183,"percent_change":93,"volume":3184,"transactions":9,"vwap":3182},"2025-04-29",225.75,229.75,228.56,2.07,410300,{"date":3186,"open":3187,"high":3188,"low":2507,"close":3189,"change":3190,"percent_change":3191,"volume":3192,"transactions":9,"vwap":3189},"2025-04-28",227.78,229.46001,226.49001,-1.11,-0.49,507800,{"date":186,"open":3194,"high":3195,"low":3196,"close":3197,"change":206,"percent_change":2019,"volume":3198,"transactions":9,"vwap":3197},225.42999,228.86,223.795,227.60001,348900]