[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAYX":3,"homepage-market-summary":35,"stock-historical-PAYX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PAYX","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},"Paychex Inc","Nasdaq",null,"SERVICES-ENGINEERING, ACCOUNTING, RESEARCH, MANAGEMENT","Paychex is a cloud-based human capital management provider offering payroll, compliance, talent management, benefits administration, and retirement services. The firm also provides HR outsourcing services, including professional employer organization, or PEO, offerings, enabling clients to reduce HR overhead. Paychex primarily targets small and midsize businesses, although its acquisition of Paycor in 2025 signals the firm's aspirations to expand into the midmarket segment, serving firms with more than 100 employees. As of fiscal 2026, Paychex has approximately 840,000 clients and manages payroll for one in 11 workers in the United States.","17,600","Rochester, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6873,4.76,"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},101.55,101.46,102.4151,101.085,101.02,0.53,0.52,2423870.708644,41419,101.7333,129.24001,85.45,3423610.873728478,36.8,9206,{"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},161.24001,3091350,1128342629.305848,-29.09,"2025-04-25",[188,189,198,209,219,230,240,249,260,269,280,291,301,312,322,331,342,351,361,371,381,391,402,413,424,435,445,455,466,477,488,498,509,520,530,541,552,563,574,585,595,606,617,627,638,647,657,668,678,688,699,709,720,731,741,752,763,773,781,789,797,806,815,823,830,839,845,854,863,872,880,885,893,901,910,918,927,936,943,952,959,968,976,982,988,997,1005,1011,1019,1027,1035,1044,1049,1055,1063,1070,1078,1084,1092,1101,1109,1117,1126,1134,1142,1149,1158,1165,1173,1181,1188,1195,1204,1212,1220,1228,1237,1244,1252,1259,1264,1272,1281,1290,1296,1304,1313,1320,1327,1335,1342,1348,1357,1365,1370,1378,1385,1394,1400,1407,1415,1423,1430,1437,1445,1451,1460,1469,1478,1486,1493,1500,1507,1514,1521,1527,1535,1544,1553,1562,1569,1577,1583,1591,1599,1607,1614,1622,1628,1634,1640,1649,1657,1666,1673,1680,1688,1696,1704,1712,1719,1726,1735,1741,1748,1755,1764,1770,1779,1786,1794,1801,1809,1816,1823,1831,1838,1844,1853,1861,1869,1878,1886,1893,1901,1908,1917,1925,1932,1939,1944,1953,1959,1964,1971,1977,1985,1994,2002,2010,2016,2023,2030,2036,2043,2049,2056,2061,2069,2077,2086,2092,2099,2105,2112,2118,2126,2133,2140,2147,2154,2162,2170,2178,2186,2193,2198,2205,2213,2221,2228,2233,2242,2248,2255,2263,2271,2278,2286,2294,2301,2309,2316,2323,2331,2339,2346,2352,2359,2366,2375,2382,2390,2397,2405,2413,2419,2428,2436,2444,2451,2459,2466,2475,2482,2490,2497,2505,2514,2520,2529,2538,2546,2552,2560,2567,2574,2582,2590,2597,2605,2613,2622,2629,2638,2646,2653,2660,2667,2675,2682,2691,2698,2705,2713,2720,2727,2734,2741,2746,2754,2760,2769,2777,2784,2791,2799,2807,2814,2821,2828,2833,2842,2849,2858,2866,2872,2879,2886,2893,2900,2907,2914,2920,2927,2934,2943,2950,2957,2965,2971,2979,2987,2995,3001,3009,3017,3024,3032,3038,3046,3054,3061,3069,3075],{"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":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",99.28,101.19,99.14,1.24,2233942.78625,38037,100.7497,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",98.65,99.84,98.52,99.78,0.84,0.85,2740928.141054,39739,99.4811,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":85,"volume":216,"transactions":217,"vwap":218},"2026-10-02",100.68,101.0018,98.5,98.94,-1.9,2313801.302834,39844,99.3093,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",99.31,101.33,98.68,100.84,2.34,2.38,4152518.21585,60249,100.5076,{"date":231,"open":232,"high":233,"low":234,"close":213,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",99.32,100.88,98.45,-0.81,-0.82,3430529.636682,47797,99.0088,{"date":241,"open":242,"high":243,"low":244,"close":221,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",98.72,99.67,98,0.01,4052623.537371,62382,98.9546,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",100.08,100.9,98.91,99.3,-2.07,-2.04,3448404.816828,59529,99.7236,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":43,"percent_change":43,"volume":266,"transactions":267,"vwap":268},"2026-09-25",101.18,102.09,100.32,101.37,3931636.796217,64340,101.3837,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",105.492,107.6,101.485,101.59,-2.9,-2.78,4445019.849299,68709,102.6495,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",109.67,110.5,103.25,104.49,-10.04,-8.77,8221322.993553,117260,105.9324,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":111,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",115.71,115.97,113.32,114.53,-0.42,4035426.102613,58864,114.376,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",115.52,116.26,114.18,115.01,-1.13,-0.97,2914570.79164,53318,114.9905,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":121,"volume":319,"transactions":320,"vwap":321},"2026-09-18",116.51,116.59,114.79,116.14,-0.37,9586639.384362,50053,116.0872,{"date":323,"open":324,"high":325,"low":326,"close":314,"change":50,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",116.11,116.71,115.17,-0.18,2596625.645472,43664,116.2683,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",117.72,118.425,116.4,116.72,-1.58,-1.34,2424965.587862,45452,117.1423,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":50,"percent_change":327,"volume":348,"transactions":349,"vwap":350},"2026-09-15",117.835,119.61,116.9275,118.3,2546380.574204,43988,118.4784,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":225,"volume":358,"transactions":359,"vwap":360},"2026-09-14",117.82,119.23,116.6,118.51,2.71,2580995.490174,50696,118.179,{"date":362,"open":363,"high":294,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",115.03,114.795,115.8,0.62,0.54,1762259.612244,36251,115.5355,{"date":372,"open":306,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",115.81,114.51,115.18,0.43,0.37,2137142.340674,40911,115.113,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":136,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",117.02,117.05,114.6,114.75,-1.86,2771989.167794,48173,115.0834,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",120.31,120.5,116.475,116.93,-4.78,-3.93,3178903.310814,62552,117.2244,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",123.47,123.58,121.6505,121.71,-3.37,-2.69,1841370.274157,41330,122.3486,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",124.26,126.45,123.5,125.08,1.08,0.87,2932571.974798,49955,124.6231,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",125.01,125.03,122.8,124,-1.64,-1.31,3246742.725363,62699,124.1248,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":338,"volume":442,"transactions":443,"vwap":444},"2026-09-01",127.34,127.98,125.165,125.64,-1.7,1708686.73226,38824,125.9565,{"date":446,"open":447,"high":448,"low":449,"close":437,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",126.3,127.87,125.555,0.3,0.24,2472105.277658,34378,127.1578,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",126.91,127.92,126.2,127.04,0.56,0.44,1546226.04783,34253,127.0924,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",124.57,127.23,124.16,126.48,1.6,1.28,1726341.699309,37264,126.4489,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",123.83,125.6299,123.38,124.88,-0.11,-0.09,1111747.998568,29827,124.875,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":235,"volume":495,"transactions":496,"vwap":497},"2026-08-25",124.91,126,124.04,124.99,-1.02,1914642.783988,36243,125.028,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",124.77,127.09,124.615,126.01,1.535,1.23,2341442.881338,44796,126.1444,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",122.92,124.78,121.73,124.475,1.565,1.27,2074727.755067,37529,123.9071,{"date":521,"open":511,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",124.17,122.25,122.91,0.41,0.33,2566052.333158,44221,123.1732,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",120.11,123.82,120.1,122.5,2.57,2.14,2795600.63684,54466,122.653,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",120.71,122.44,119.84,119.93,1.39,1.17,2238330.280679,45322,120.736,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",120.67,120.94,118.48,118.54,-3.48,-2.85,2694971.311543,46092,118.9346,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",125.75,125.9,121.87,122.02,-3.38,-2.7,1670278.567848,42126,122.3988,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",121.54,125.65,120.8602,125.4,5.03,4.18,2428897.739953,46924,123.8686,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":100,"volume":592,"transactions":593,"vwap":594},"2026-08-12",120.12,121.045,118.5,120.37,-0.93,1867249.483718,38004,119.9165,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",119.69,121.725,119.42,121.3,0.12,0.1,2345904.804452,38686,121.1751,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",119.74,121.24,119.0025,121.18,1.14,0.95,1595011.195665,34186,120.6425,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":484,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",119.44,121.42,119.06,120.04,-0.07,1893983.298161,33643,120.0346,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-06",119.01,120.25,117.85,120.13,1.86,1.57,3536458.230173,56566,119.4885,{"date":639,"open":640,"high":545,"low":324,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",119.24,118.27,-0.39,-0.33,2399578.889978,54322,117.7853,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":204,"volume":654,"transactions":655,"vwap":656},"2026-08-04",115.6,118.97,115.11,118.66,0.99,2935741.069984,55979,117.8644,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",118.75,119.97,116.975,117.67,0.83,0.71,2856345.194101,55452,118.0736,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":462,"volume":675,"transactions":676,"vwap":677},"2026-07-31",114.94,117.28,113.8,116.84,0.51,3285471.187713,48872,116.4929,{"date":679,"open":621,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",119.29,113.685,116.33,-5.8,-4.75,3618353.597916,73819,116.0001,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",119.58,124.74,118.8701,122.13,3.26,2.74,4861400.501984,82455,122.8213,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",116.64,119.96,118.87,3.39,2.94,5259962.400167,85440,118.9296,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",115,116.9,114.5,115.48,1.93,1.7,3451505.833711,58620,115.9474,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-24",111.23,114.35,110.64,113.55,2.89,2.61,2742753.952929,54748,113.4858,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":623,"volume":738,"transactions":739,"vwap":740},"2026-07-23",111.76,111.82,109.38,110.66,-0.08,3283316.891574,51265,110.2944,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",113.13,113.238,110.1,110.74,-1.22,-1.09,3359260.543438,50543,110.8576,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-21",113.845,114.77,111.93,111.96,-3.24,-2.81,3012123.996434,52678,112.655,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":664,"volume":770,"transactions":771,"vwap":772},"2026-07-20",113.87,115.39,112.58,115.2,0.81,2965245.420958,54893,114.8044,{"date":774,"open":775,"high":333,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-17",115.13,112.5,114.39,-0.31,-0.27,4269000,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-16",111.47,115.24,114.7,4.7,4.27,3597000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":462,"volume":796,"transactions":9,"vwap":794},"2026-07-15",109.77,112.34,109.43,110,0.48,2475000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-14",107.99,110.52,107.49,109.52,-1.23,-1.11,2489800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-13",108.91,111.64,108.74,110.75,3.21,2.98,2352600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":473,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-10",107.46,107.86,106.49,107.54,1.2,2179700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":121,"percent_change":106,"volume":829,"transactions":9,"vwap":828},"2026-07-09",104.62,106.9,103.74,106.26,3575400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-08",108.07,108.12,105.86,106.58,-1.54,-1.42,2524500,{"date":840,"open":817,"high":841,"low":817,"close":833,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":833},"2026-07-07",109.73,2.73,2.59,2883800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",106.28,106.84,104.65,105.39,-0.96,-0.9,2630400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",103.019997,106.51,102.89,106.35,3.64,3.54,3656500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",100.86,103.97,100.31,102.71,4.38,4.45,4417700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-30",99.81,100.029999,97.79,98.33,-1.48,3174400,{"date":881,"open":882,"high":274,"low":883,"close":874,"change":484,"percent_change":484,"volume":884,"transactions":9,"vwap":874},"2026-06-29",100.89,98.8,3535400,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",97,100.14,99.9,3.18,3.29,5596800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":462,"volume":900,"transactions":9,"vwap":898},"2026-06-25",96.21,100.19,95.69,96.72,0.42,4398700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",98.77,98.85,93.019997,96.3,-1.69,-1.72,6388300,{"date":911,"open":912,"high":904,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",97.91,97.55,97.99,2.06,2.15,4562300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",97.2,98.35,95.81,95.93,-2.31,-2.35,4519800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",97.89,98.79,95.96,98.24,0.66,0.68,7100900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":570,"percent_change":409,"volume":942,"transactions":9,"vwap":941},"2026-06-17",99.019997,100.85,97.059998,97.58,3603300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",101.16,102.62,99.17,100.28,-0.62,-0.61,3386400,{"date":953,"open":954,"high":955,"low":956,"close":252,"change":957,"percent_change":957,"volume":958,"transactions":9,"vwap":252},"2026-06-15",102.9,103.3,100.25,0.27,3593900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",99.27,100.99,98.11,100.63,1.36,1.37,2639300,{"date":969,"open":970,"high":971,"low":972,"close":961,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":961},"2026-06-11",99.15,100.94,98.69,-1.83,-1.81,3147800,{"date":977,"open":948,"high":978,"low":253,"close":979,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-10",101.77,101.099998,0.82,2679600,{"date":983,"open":984,"high":985,"low":986,"close":948,"change":965,"percent_change":966,"volume":987,"transactions":9,"vwap":948},"2026-06-09",97.96,100.54,97.26,3369100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",99.46,100.48,98.57,98.92,-1.61,-1.6,3612200,{"date":998,"open":999,"high":222,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",99.74,99.69,100.53,1.05,1.06,2410100,{"date":1006,"open":882,"high":1007,"low":1008,"close":1009,"change":116,"percent_change":1002,"volume":1010,"transactions":9,"vwap":1009},"2026-06-04",102.029999,99.21,99.48,2237400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":234,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":234},"2026-06-03",99.61,100.18,97.63,-2.34,-2.32,2446800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":994,"volume":1026,"transactions":9,"vwap":1024},"2026-06-02",99.92,101.22,98.63,100.79,-1.65,2513100,{"date":1028,"open":1029,"high":1030,"low":876,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",97.92,102.92,102.44,5.46,5.63,4135500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-29",95.51,98.010002,95.19,96.98,1.47,1.54,5719700,{"date":1045,"open":1046,"high":931,"low":1047,"close":1037,"change":419,"percent_change":612,"volume":1048,"transactions":9,"vwap":1037},"2026-05-28",94.43,93.63,2270600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1046,"change":318,"percent_change":642,"volume":1054,"transactions":9,"vwap":1046},"2026-05-27",94.74,96.16,94.080002,2474600,{"date":1056,"open":898,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",96.84,94.089996,94.8,-2.2,-2.27,2959500,{"date":1064,"open":1065,"high":1066,"low":1065,"close":887,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":887},"2026-05-22",94.25,97.21,2.75,2.92,2593000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1065,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1065},"2026-05-21",93.91,94.92,92.76,-0.67,-0.71,2315300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1073,"change":462,"percent_change":77,"volume":1083,"transactions":9,"vwap":1073},"2026-05-20",93.36,95,91.67,2753900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",95.26,97.12,94.39,94.48,-0.01,3276300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",91.38,94.73,90.76,94.49,2.95,3.22,3035400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":357,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-15",90.19,91.97,90.029999,91.54,3.05,2921100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":748,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-14",89.97,90.91,88.65,88.83,-1.21,2857400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-13",91.49,91.81,87.43,89.92,-3.79,-4.04,5243400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":327,"volume":1133,"transactions":9,"vwap":1131},"2026-05-12",94.71,95.2,92.81,93.71,-0.17,3558500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-11",93.089996,94.37,92.45,93.88,-0.05,3404700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":643,"percent_change":155,"volume":1148,"transactions":9,"vwap":1147},"2026-05-08",93.69,94.67,92,93.93,2446500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",91.19,95.059998,91,94.26,2.88,3.15,3964600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1094,"change":1163,"percent_change":337,"volume":1164,"transactions":9,"vwap":1094},"2026-05-06",91.64,91.99,90.54,-1.47,4140200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":377,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-05",92.55,93.099998,90.89,92.85,0.4,2816100,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":131,"volume":1180,"transactions":9,"vwap":1178},"2026-05-04",93.050003,94.4,92.019997,92.48,-0.54,2388400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":905,"change":1186,"percent_change":899,"volume":1187,"transactions":9,"vwap":905},"2026-05-01",93.73,94.55,91.68,0.39,2198500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":837,"percent_change":141,"volume":1194,"transactions":9,"vwap":1193},"2026-04-30",92.92,93.78,91.82,92.63,3130700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",93.14,94.11,90.65,94.050003,3.06,3.36,3692300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1003,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-28",91.37,92.29,90.17,90.99,1.18,3006800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":601,"volume":1219,"transactions":9,"vwap":1217},"2026-04-27",89.8,91.11,89.54,89.93,0.11,3032500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":307,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-24",90.43,90.93,89.19,89.82,-1.24,3081300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",92.41,92.62,89.41,90.95,-2.48,-2.65,2545100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":167,"percent_change":779,"volume":1243,"transactions":9,"vwap":1242},"2026-04-22",93.38,94.31,92.54,93.43,3066800,{"date":1245,"open":1246,"high":1247,"low":1231,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-21",93.080002,95.4,93.68,0.59,0.63,3294800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1136,"change":1257,"percent_change":505,"volume":1258,"transactions":9,"vwap":1136},"2026-04-20",91.96,93.34,91.59,1.13,3595900,{"date":1260,"open":1246,"high":1261,"low":1262,"close":1254,"change":1132,"percent_change":327,"volume":1263,"transactions":9,"vwap":1254},"2026-04-17",93.3,91.18,3215600,{"date":1265,"open":1266,"high":1074,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-16",91.22,90.88,92.13,1.87,2.07,3740300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-15",89.39,91.059998,88.75,90.26,1.41,1.59,3088600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",89.32,90.2,88.62,88.85,-0.47,-0.53,2883600,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1283,"change":1294,"percent_change":869,"volume":1295,"transactions":9,"vwap":1283},"2026-04-13",85.69,89.47,3.75,4436800,{"date":1297,"open":1298,"high":1299,"low":31,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-10",87.8,88,85.57,-2.29,-2.61,3686500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",89.13,89.21,86.84,87.86,-2.03,-2.26,3493000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":908,"percent_change":85,"volume":1319,"transactions":9,"vwap":1318},"2026-04-08",91.72,92.97,89.65,89.89,3211500,{"date":1321,"open":1160,"high":1322,"low":1323,"close":1324,"change":162,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-07",92.87,90.82,91.61,-0.26,3039700,{"date":1328,"open":1206,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-06",92.19,90.57,91.85,0.15,0.16,2571700,{"date":1336,"open":1337,"high":1207,"low":1338,"close":1339,"change":1340,"percent_change":420,"volume":1341,"transactions":9,"vwap":1339},"2026-04-02",91.15,89.68,91.7,0.79,4514000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1112,"change":1115,"percent_change":431,"volume":1347,"transactions":9,"vwap":1112},"2026-04-01",91.74,92.31,89.69,5971000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",94.029999,94.5,91.95,92.12,-1,-1.07,4515700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":634,"volume":1364,"transactions":9,"vwap":1362},"2026-03-30",91.66,93.64,91.56,93.12,1.44,3749000,{"date":1366,"open":1367,"high":1367,"low":1162,"close":1185,"change":1368,"percent_change":256,"volume":1369,"transactions":9,"vwap":1185},"2026-03-27",93.25,-1.91,3583800,{"date":1371,"open":1372,"high":1373,"low":905,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-26",93.07,96.24,93.59,0.23,0.25,5360200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1080,"change":1067,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1080},"2026-03-25",95.21,95.49,89.010002,3.03,7975200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-24",92.86,93,89.98,90.61,-2.89,-3.09,5142200,{"date":1395,"open":1261,"high":1396,"low":1397,"close":1398,"change":613,"percent_change":116,"volume":1399,"transactions":9,"vwap":1398},"2026-03-23",94.66,92.79,93.5,4935300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1167,"change":204,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1167},"2026-03-20",91.34,93.35,91.07,0.92,11214900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1210,"volume":1414,"transactions":9,"vwap":1412},"2026-03-19",91.12,93.48,91.029999,91.71,1.07,4642100,{"date":1416,"open":1417,"high":1418,"low":1330,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-18",91.35,92.35,90.64,-1.79,-1.94,3911600,{"date":1424,"open":1425,"high":1426,"low":1268,"close":1427,"change":1075,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-17",93.8,95.089996,92.43,-0.72,2817400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1168,"change":1435,"percent_change":25,"volume":1436,"transactions":9,"vwap":1168},"2026-03-16",92.67,93.86,92.5,0.49,2604500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":116,"volume":1444,"transactions":9,"vwap":1442},"2026-03-13",92.37,92.75,91.53,92.61,0.94,2914600,{"date":1446,"open":1198,"high":1447,"low":1448,"close":1082,"change":1449,"percent_change":1234,"volume":1450,"transactions":9,"vwap":1082},"2026-03-12",95.84,91.65,-2.33,3994300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-11",95.71,96.63,93.18,94,-1.12,-1.18,3439100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-10",97.8,98.17,94.17,95.12,-3.18,-3.23,3415000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-09",99.52,99.79,97.099998,98.3,-2.55,-2.53,4489900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":939,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":939},"2026-03-06",97.57,101.019997,96.31,2.47,2.51,5007900,{"date":1487,"open":1488,"high":1489,"low":922,"close":1490,"change":843,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-05",95.89,98.67,98.38,2.7,4169500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1375,"percent_change":451,"volume":1499,"transactions":9,"vwap":1498},"2026-03-04",95.23,96.42,94.82,95.79,2693900,{"date":1501,"open":1398,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":547,"volume":1506,"transactions":9,"vwap":1504},"2026-03-03",96.37,92.96,95.56,1.31,3043700,{"date":1508,"open":1509,"high":1510,"low":1268,"close":1065,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1065},"2026-03-02",92.9,94.46,0.6,0.64,3775300,{"date":1515,"open":1455,"high":1065,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-27",91.36,93.65,-0.83,-0.88,7012700,{"date":1522,"open":1161,"high":1523,"low":1361,"close":1089,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1089},"2026-02-26",94.78,3.25,3.56,5650100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1067,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-25",88.9,91.31,88.55,91.23,3.11,3503600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-24",87.36,90.33,86.89,88.48,1.09,1.25,4120900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-23",90.44,90.55,87.040001,87.39,-3.85,-4.22,4910400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-20",92.21,92.36,90.32,91.24,-1.1,-1.19,5312500,{"date":1563,"open":1198,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":255,"volume":1568,"transactions":9,"vwap":1566},"2026-02-19",94.56,91.88,92.34,-1.95,3273100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1541,"volume":1576,"transactions":9,"vwap":1574},"2026-02-18",93.6,94.77,92.84,94.29,1.02,2775100,{"date":1578,"open":1128,"high":1579,"low":1580,"close":1581,"change":804,"percent_change":1458,"volume":1582,"transactions":9,"vwap":1581},"2026-02-17",95.99,92.94,93.27,3632000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1270,"volume":1590,"transactions":9,"vwap":1588},"2026-02-13",93.31,94.76,92.28,94.38,1.91,4773800,{"date":1592,"open":1593,"high":1594,"low":1339,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-12",94.15,94.7,92.47,-2.37,-2.5,6212900,{"date":1600,"open":1601,"high":1602,"low":1053,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-11",98.25,99.12,94.84,-4.19,-4.23,5719000,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1443,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-10",97.040001,99.56,99.029999,0.96,4655800,{"date":1615,"open":202,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-09",98.75,96.51,98.089996,-0.44,-0.45,4298800,{"date":1623,"open":1624,"high":874,"low":1015,"close":1625,"change":1626,"percent_change":377,"volume":1627,"transactions":9,"vwap":1625},"2026-02-06",98.48,98.53,0.36,3403500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1463,"change":778,"percent_change":778,"volume":1633,"transactions":9,"vwap":1463},"2026-02-05",99.19,100.6,96.75,3583500,{"date":1635,"open":887,"high":1636,"low":1637,"close":1624,"change":1638,"percent_change":966,"volume":1639,"transactions":9,"vwap":1624},"2026-02-04",99.34,94.9,1.33,5376900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-03",100.42,101.28,97.089996,97.15,-5.32,-5.19,6007800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":57,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-02",103.62,103.92,102.010002,102.47,-0.64,3111100,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-30",101.95,103.2,101.050003,103.13,0.9,0.88,4026300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":43,"percent_change":50,"volume":1672,"transactions":9,"vwap":1671},"2026-01-29",101.98,103.58,101.53,102.23,6082700,{"date":1674,"open":1675,"high":1651,"low":1676,"close":1677,"change":1678,"percent_change":1596,"volume":1679,"transactions":9,"vwap":1677},"2026-01-28",102.78,102.089996,102.45,-2.49,4080400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1458,"volume":1687,"transactions":9,"vwap":1685},"2026-01-27",105.010002,105.55,103.69,104.94,-1.25,2928400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1619,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-26",107.12,107.9,105.29,106.19,-0.41,2898500,{"date":1697,"open":1698,"high":818,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-23",106.86,106.47,106.63,-0.56,-0.52,2629200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-22",107.43,108.52,107,107.19,0,4866000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1709,"change":1717,"percent_change":50,"volume":1718,"transactions":9,"vwap":1709},"2026-01-21",107.07,108.73,106.8,-0.23,3600800,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":569,"volume":1725,"transactions":9,"vwap":1723},"2026-01-20",110.6,107.31,107.42,-3.76,3569000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-16",110.88,111.43,109.76,111.18,0.67,0.61,3421300,{"date":1736,"open":811,"high":756,"low":794,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-15",110.51,0.22,0.2,1779400,{"date":1742,"open":1743,"high":1728,"low":1744,"close":1745,"change":1250,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-14",109.5,109.17,110.29,0.57,2257700,{"date":1749,"open":1750,"high":1751,"low":808,"close":1752,"change":1753,"percent_change":409,"volume":1754,"transactions":9,"vwap":1752},"2026-01-13",112.29,112.74,109.66,-3.03,2919600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-12",112.89,113.99,112.39,112.69,-1.08,-0.95,2055100,{"date":1765,"open":1758,"high":1766,"low":1767,"close":1768,"change":111,"percent_change":297,"volume":1769,"transactions":9,"vwap":1768},"2026-01-09",115.07,113.3,113.77,2410600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-08",110.94,114.71,110.63,114.25,2.62,2.35,3165600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":525,"percent_change":377,"volume":1785,"transactions":9,"vwap":1784},"2026-01-07",111.29,112.25,110.96,111.63,2953300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1279,"volume":1793,"transactions":9,"vwap":1791},"2026-01-06",108.77,111.69,108.47,111.22,1.74,2639600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1664,"percent_change":769,"volume":1800,"transactions":9,"vwap":1799},"2026-01-05",108.6,110.54,107.8,109.48,3286100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1796,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1796},"2026-01-02",112.12,112.2,108.33,-3.58,-3.19,3214700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1115,"percent_change":1355,"volume":1815,"transactions":9,"vwap":1814},"2025-12-31",113.16,113.24,112.080002,112.18,1717700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":950,"percent_change":1179,"volume":1822,"transactions":9,"vwap":1821},"2025-12-30",113.6,113.97,112.93,113.39,2200900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1132,"volume":1830,"transactions":9,"vwap":1828},"2025-12-29",114.19,114.72,113.48,114,-0.19,1518000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1825,"change":642,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1825},"2025-12-26",114.58,114.96,113.76,-0.34,1586000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1833,"change":795,"percent_change":899,"volume":1843,"transactions":9,"vwap":1833},"2025-12-24",113.92,115.040001,113.74,1082000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-23",114.89,114.99,113.71,114.099998,-0.78,-0.68,3155200,{"date":1854,"open":1855,"high":1856,"low":1751,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-22",112.83,115.010002,114.88,2.6,2.32,2927400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":908,"volume":1868,"transactions":9,"vwap":1866},"2025-12-19",114.07,114.12,109.029999,112.28,-1.96,11297800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-18",116.36,116.67,113.46,114.24,-2.46,-2.11,6418200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":473,"volume":1885,"transactions":9,"vwap":1883},"2025-12-17",115.22,117.83,114.59,116.7,1.48,5109800,{"date":1887,"open":1888,"high":1889,"low":723,"close":1880,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1880},"2025-12-16",115.14,115.68,-0.16,-0.14,4114100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":623,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-15",115.83,116.52,114.92,115.38,-0.06,4444729,{"date":1902,"open":768,"high":1903,"low":1904,"close":1905,"change":980,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-12",116.55,114.93,115.45,0.72,4543300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-11",112.97,114.98,112.13,114.63,1.75,1.55,2594400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":601,"volume":1924,"transactions":9,"vwap":1922},"2025-12-10",112.59,113.56,112.23,112.88,0.14,4022400,{"date":1926,"open":1759,"high":1927,"low":1928,"close":1751,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1751},"2025-12-09",113.45,112.26,0.29,0.26,2835900,{"date":1933,"open":1934,"high":1922,"low":1935,"close":1936,"change":1186,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-08",111.9,111.050003,112.45,0.35,3679700,{"date":1940,"open":756,"high":1818,"low":1941,"close":1942,"change":1929,"percent_change":1930,"volume":1943,"transactions":9,"vwap":1942},"2025-12-05",111.58,112.059998,2463800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-04",113.63,114.15,111.28,111.77,-1.62,-1.43,2152400,{"date":1954,"open":1955,"high":1956,"low":1721,"close":1821,"change":727,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1821},"2025-12-03",110.78,113.62,2.36,4278700,{"date":1960,"open":1772,"high":1961,"low":1962,"close":1955,"change":451,"percent_change":1738,"volume":1963,"transactions":9,"vwap":1955},"2025-12-02",111.12,109.75,4057600,{"date":1965,"open":1966,"high":1949,"low":1967,"close":1797,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1797},"2025-12-01",110.83,110.23,-1.15,-1.03,5147500,{"date":1972,"open":1973,"high":1921,"low":1974,"close":1789,"change":1975,"percent_change":1376,"volume":1976,"transactions":9,"vwap":1789},"2025-11-28",111.4,111.24,0.28,1244900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":949,"volume":1984,"transactions":9,"vwap":1982},"2025-11-26",111.81,112.029999,111.019997,111.41,-0.7,2203500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-25",110.15,112.49,109.99,112.11,2.2,2,2832400,{"date":1995,"open":156,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-24",111.57,109.42,109.91,-1.55,-1.39,5405000,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-21",108.44,112.95,111.46,3,2.77,4236100,{"date":2011,"open":2012,"high":1989,"low":833,"close":2013,"change":748,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-20",109.72,108.46,-0.99,2164400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1694,"percent_change":318,"volume":2022,"transactions":9,"vwap":2021},"2025-11-19",109.92,110.07,108,109.55,2307700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1702,"percent_change":1287,"volume":2029,"transactions":9,"vwap":2028},"2025-11-18",110.48,111.34,109.07,109.96,2552800,{"date":2031,"open":2032,"high":2033,"low":794,"close":2025,"change":1950,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2025},"2025-11-17",111.87,111.88,-1.45,2362700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":450,"percent_change":957,"volume":2042,"transactions":9,"vwap":2041},"2025-11-14",112.32,112.63,110.65,112.099998,2927000,{"date":2044,"open":2045,"high":1934,"low":1989,"close":2046,"change":1906,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-13",110.69,111.8,0.65,3602200,{"date":2050,"open":2051,"high":2052,"low":1966,"close":2053,"change":1701,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-12",111.72,111.98,111.080002,-0.5,1731600,{"date":2057,"open":2058,"high":2038,"low":2059,"close":809,"change":1333,"percent_change":1923,"volume":2060,"transactions":9,"vwap":809},"2025-11-11",111.33,110.84,2052900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":111,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-10",112.050003,112.65,110.16,111.48,-0.43,2397200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":757,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":757},"2025-11-07",112.51,112.86,110.7,-0.86,-0.76,3515000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-06",116.16,117.029999,112.07,112.82,-3.68,-3.16,5031100,{"date":2087,"open":1888,"high":2088,"low":2089,"close":2090,"change":965,"percent_change":1210,"volume":2091,"transactions":9,"vwap":2090},"2025-11-05",116.81,114.31,116.5,3978600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1888,"change":2097,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1888},"2025-11-04",116.17,116.41,113.15,0.03,3262700,{"date":2100,"open":2101,"high":2101,"low":2102,"close":651,"change":2103,"percent_change":430,"volume":2104,"transactions":9,"vwap":651},"2025-11-03",116.58,113.47,-1.92,2942700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2080,"change":2110,"percent_change":1132,"volume":2111,"transactions":9,"vwap":2080},"2025-10-31",116.82,118.010002,116.080002,-0.2,2754200,{"date":2113,"open":2114,"high":2115,"low":2107,"close":2116,"change":1132,"percent_change":1891,"volume":2117,"transactions":9,"vwap":2116},"2025-10-30",117.77,118.64,117.23,2476200,{"date":2119,"open":2120,"high":535,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-29",122.35,117,117.4,-6.65,-5.36,4919000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":851,"percent_change":100,"volume":2132,"transactions":9,"vwap":2131},"2025-10-28",124.51,124.73,123.019997,124.050003,2763600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":525,"percent_change":526,"volume":2139,"transactions":9,"vwap":2138},"2025-10-27",124.59,125.29,124.14,125.010002,2646100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":126,"volume":1295,"transactions":9,"vwap":2145},"2025-10-24",125.11,125.56,124.21,124.6,-0.15,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":387,"percent_change":1163,"volume":2153,"transactions":9,"vwap":2152},"2025-10-23",126.37,126.96,124.45,124.75,1993400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":591,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-22",127.22,128.57001,126.51,126.61,-0.73,2218300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":613,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-21",126.66,128.78,125.71,127.54,0.75,2380300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2097,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-20",126.75,127.93,125.3,126.59,0.02,2388000,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":76,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-17",126.87,127.26,125.51,126.56,0.06,2461100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1969,"percent_change":235,"volume":2192,"transactions":9,"vwap":2191},"2025-10-16",127.75,128.25999,125.88,126.49,2860600,{"date":2194,"open":2195,"high":30,"low":437,"close":2196,"change":1355,"percent_change":1518,"volume":2197,"transactions":9,"vwap":2196},"2025-10-15",128.28,127.52,2546000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":548,"percent_change":1405,"volume":2204,"transactions":9,"vwap":2203},"2025-10-14",127.55,129.2,127.080002,128.59,2444100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1269,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-13",125.69,127.72,125.25,127.42,1.49,2867500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":957,"volume":2220,"transactions":9,"vwap":2218},"2025-10-10",125.81,126.34,124.93,125.55,0.34,2711800,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":748,"volume":2227,"transactions":9,"vwap":2225},"2025-10-09",127.14,124.55,125.21,-1.38,2325100,{"date":2229,"open":2172,"high":2230,"low":2231,"close":2175,"change":2067,"percent_change":1836,"volume":2232,"transactions":9,"vwap":2175},"2025-10-08",126.85,125.49,2273700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-07",124.12,127.059998,123.75,127.019997,2.65,2.13,2437300,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":162,"percent_change":1829,"volume":2247,"transactions":9,"vwap":2246},"2025-10-06",124.96,123.26,124.37,2936000,{"date":2249,"open":2250,"high":482,"low":2251,"close":2252,"change":2253,"percent_change":1612,"volume":2254,"transactions":9,"vwap":2252},"2025-10-03",123.46,122.84,124.61,1.19,1970500,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":111,"volume":2262,"transactions":9,"vwap":2260},"2025-10-02",123.63,123.77,121.83,123.42,-0.59,2709200,{"date":2264,"open":2265,"high":2266,"low":523,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-01",126.76,127,124.010002,-2.75,-2.17,4875200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2265,"change":2276,"percent_change":2226,"volume":2277,"transactions":9,"vwap":2265},"2025-09-30",121.61,126.84,119.019997,-1.77,6937500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1376,"volume":2285,"transactions":9,"vwap":2283},"2025-09-29",128.60001,130.32001,128.28999,128.53,0.32,4663000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":821,"volume":2293,"transactions":9,"vwap":2291},"2025-09-26",127.16,128.63,126.71,128.21001,1.52,3571300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":337,"percent_change":803,"volume":2300,"transactions":9,"vwap":2299},"2025-09-25",128.91,129.3,126.13,126.69,3168900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1969,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-24",128.94,130.029999,128.17999,128.27,-0.8,3547400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2297,"change":1559,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2297},"2025-09-23",129.72,130.64,128.8,-0.84,3847200,{"date":2317,"open":2280,"high":2318,"low":2319,"close":2320,"change":1171,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-22",130.88,128.23,130.39999,0.31,4327300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":804,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-19",131.77,131.96001,129.33,130,-0.85,7782900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":494,"volume":2338,"transactions":9,"vwap":2336},"2025-09-18",131.84,132.87,130.94,131.11,-1.35,3656200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":204,"percent_change":1512,"volume":2345,"transactions":9,"vwap":2344},"2025-09-17",132.28,134.14,132.14999,132.46001,3784600,{"date":2347,"open":2326,"high":2348,"low":2349,"close":2350,"change":155,"percent_change":779,"volume":2351,"transactions":9,"vwap":2350},"2025-09-16",132.39999,130.24001,131.62,2991400,{"date":2353,"open":2354,"high":2355,"low":2325,"close":2356,"change":2357,"percent_change":1017,"volume":2358,"transactions":9,"vwap":2356},"2025-09-15",135.34,135.78,131.97,-3.14,2195000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":155,"percent_change":1325,"volume":2365,"transactions":9,"vwap":2364},"2025-09-12",135.089996,135.97,134.67999,135.11,1305400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-11",132.88,135.75999,132.66,135.46001,2.39,1.8,1698900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":338,"percent_change":1354,"volume":2381,"transactions":9,"vwap":2380},"2025-09-10",133.89999,135.050003,132.44,133.070007,1860500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":494,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-09",135.10001,135.78999,134.070007,134.41,-0.75,1388000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1090,"percent_change":1090,"volume":2396,"transactions":9,"vwap":2395},"2025-09-08",135.63,136.050003,134.58,135.42999,2097700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":85,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-05",137.72,138.19,133.72,135.44,-1.37,1898300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1542,"volume":2412,"transactions":9,"vwap":2410},"2025-09-04",135.53,137.39,134.78999,137.32001,1.69,1995600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2392,"change":643,"percent_change":162,"volume":2418,"transactions":9,"vwap":2392},"2025-09-03",135.22,136.039993,134.34,1549200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-02",138.69,139.059998,135.21001,135.96001,-3.5,-2.51,2059200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":25,"volume":2435,"transactions":9,"vwap":2433},"2025-08-29",138.86,139.53,138.38,139.46001,0.74,1715800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":76,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-28",138.75,139.21001,137.88,138.72,0.05,1681400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1733,"percent_change":462,"volume":2450,"transactions":9,"vwap":2449},"2025-08-27",138.21001,139.34,137.73,138.64999,1852700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":643,"volume":2458,"transactions":9,"vwap":2456},"2025-08-26",138.17999,139,137.60001,138.039993,-0.46,3317500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":924,"percent_change":430,"volume":2465,"transactions":9,"vwap":2464},"2025-08-25",140.41,140.56,138.24001,138.5,1707700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-22",139.17,141.19,138.84,140.81,2.4,1.73,2066300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1287,"percent_change":1836,"volume":2481,"transactions":9,"vwap":2480},"2025-08-21",138.28,138.71001,137.67,138.41,1609500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":484,"volume":2489,"transactions":9,"vwap":2487},"2025-08-20",139.88,140.77,138.44,138.88,-0.13,2274300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1363,"percent_change":1002,"volume":2496,"transactions":9,"vwap":2495},"2025-08-19",137.75999,139.60001,137.48,139.0099945,2117000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1851,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-18",138.33,139.070007,137.23,137.57001,-0.49,1966100,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-15",138,138.94,136.92,138.25,0.76,0.55,2672200,{"date":2515,"open":2432,"high":2516,"low":2517,"close":2518,"change":1457,"percent_change":235,"volume":2519,"transactions":9,"vwap":2518},"2025-08-14",138.89,137.25,137.49001,1425000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-13",135.039993,138.81,134.83,138.61,3.62,2.68,2584200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-12",138.59,138.73,134.81,134.99001,-3.61,-2.6,3123400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":973,"volume":2545,"transactions":9,"vwap":2543},"2025-08-11",141.10001,141.59,138.39,138.60001,-2.59,2521900,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2469,"change":1732,"percent_change":795,"volume":2551,"transactions":9,"vwap":2469},"2025-08-08",140.3,141.89,140.25999,1368000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1363,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-07",140.050003,141.059998,139.42,140.52,1.04,1885100,{"date":2561,"open":2493,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":623,"volume":2566,"transactions":9,"vwap":2564},"2025-08-06",139.69,138.22,139.080002,-0.1,2018000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":167,"percent_change":327,"volume":2573,"transactions":9,"vwap":2572},"2025-08-05",139.67,139.95,138.75999,139.17999,1976700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2184,"volume":2581,"transactions":9,"vwap":2579},"2025-08-04",139.44,140.25,138.62,139.42999,0.09,2389400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2447,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2447},"2025-08-01",143.12,143.58,138.37,-4.99,-3.46,4235400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":337,"percent_change":1761,"volume":2596,"transactions":9,"vwap":2595},"2025-07-31",144.78999,146.83,144.070007,144.33,2420700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2226,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-07-30",146.69,148,145.49001,145.91,-0.94,1749900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":116,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-29",146.73,147.35001,145.039993,147.28999,0.7,2112100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-28",148.039993,148.11,146,146.25999,-1.73,-1.17,1447000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1279,"percent_change":1541,"volume":2628,"transactions":9,"vwap":2627},"2025-07-25",146.92999,148.10001,145.89,147.99001,1294600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-24",144.85001,146.66,144.029999,146.39999,1.16,0.8,1698700,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":933,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-23",144.44,145.7,143.91,145.24001,0.46,1873300,{"date":2647,"open":2648,"high":2601,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-22",142.91,144.58,1.92,1.35,1585600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2307,"percent_change":1701,"volume":2659,"transactions":9,"vwap":2658},"2025-07-21",142.38,143.55,142.070007,142.66,1439900,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":601,"volume":2666,"transactions":9,"vwap":2664},"2025-07-18",144.17,142.92999,143.46001,0.17,2487300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2558,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-17",142.25,143.75999,142.10001,143.28999,0.73,1834500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2669,"change":634,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2669},"2025-07-16",140.75999,142.52,140.22,1.12,1760800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-15",143.63,143.8,140.64,140.67999,-3.63,-2.52,2034400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1575,"percent_change":664,"volume":2697,"transactions":9,"vwap":2696},"2025-07-14",143.10001,144.5,142.60001,144.31,2416000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2672,"change":2703,"percent_change":2000,"volume":2704,"transactions":9,"vwap":2672},"2025-07-11",145.17999,145.44,142.78999,-2.02,1910300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2067,"volume":2712,"transactions":9,"vwap":2710},"2025-07-10",145.0099945,146.10001,144.71001,145.31,-0.63,2792900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":116,"percent_change":664,"volume":2719,"transactions":9,"vwap":2718},"2025-07-09",145.13,146.11,144.16,145.94,2514400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2075,"percent_change":1702,"volume":2726,"transactions":9,"vwap":2725},"2025-07-08",145.27,146.17999,143.35001,144.91,3500000,{"date":2728,"open":2729,"high":2730,"low":2722,"close":2731,"change":2732,"percent_change":2014,"volume":2733,"transactions":9,"vwap":2731},"2025-07-07",147.23,147.75999,145.67,-1.46,3435900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":548,"percent_change":2636,"volume":2740,"transactions":9,"vwap":2739},"2025-07-03",146.3,147.25999,145.56,147.13,1540000,{"date":2742,"open":2632,"high":2632,"low":2743,"close":2744,"change":2732,"percent_change":2014,"volume":2745,"transactions":9,"vwap":2744},"2025-07-02",143.27,145.96001,3702000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2651,"volume":2753,"transactions":9,"vwap":2751},"2025-07-01",145.69,148.75999,145.23,147.42,1.96,3666900,{"date":2755,"open":2756,"high":2617,"low":2757,"close":2758,"change":2292,"percent_change":1003,"volume":2759,"transactions":9,"vwap":2758},"2025-06-30",143.99001,142.94,145.46001,4050200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-27",141.21001,144.56,140.83,143.94,2.93,2.08,3850000,{"date":2770,"open":2464,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-26",141.28999,138.10001,141.0099945,3.07,2.23,3931500,{"date":2778,"open":2722,"high":2617,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-06-25",136.88,137.94,-14.31,-9.4,9294200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":179,"percent_change":933,"volume":2790,"transactions":9,"vwap":2789},"2025-06-24",151.3,152.57001,150.19,152.25,4296500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2240,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-23",149.67999,151.35001,148.81,151.25,1.43,2337900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2307,"volume":2806,"transactions":9,"vwap":2804},"2025-06-20",150.32001,150.73,148.60001,149.12,-1.2,3483500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2801,"change":1060,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2801},"2025-06-18",152.52,152.84,150.10001,-1.44,2910200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2809,"change":2819,"percent_change":2388,"volume":2820,"transactions":9,"vwap":2809},"2025-06-17",153.67,154.28999,151.92999,-1.16,1567100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2644,"percent_change":450,"volume":2827,"transactions":9,"vwap":2826},"2025-06-16",153.92,154.89999,153.25999,153.67999,1665100,{"date":2829,"open":2787,"high":2823,"low":2830,"close":2831,"change":779,"percent_change":327,"volume":2832,"transactions":9,"vwap":2831},"2025-06-13",152.10001,153.22,2525400,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-12",154.24001,154.25999,151.39,153.49001,-0.55,-0.36,1492700,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":236,"volume":2848,"transactions":9,"vwap":2846},"2025-06-11",155.57001,153.44,154.039993,-1.27,1653500,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-10",156.81,157.50999,154.17999,155.31,-1.66,-1.06,1462900,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":759,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-09",159.13,159.38,155.92,156.97,-1.76,1488000,{"date":2867,"open":2868,"high":182,"low":2869,"close":2870,"change":77,"percent_change":450,"volume":2871,"transactions":9,"vwap":2870},"2025-06-06",160.59,159.39,159.78,1005800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":150,"percent_change":1090,"volume":2878,"transactions":9,"vwap":2877},"2025-06-05",159.14999,159.92999,158.53,159.31,958800,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":419,"percent_change":934,"volume":2885,"transactions":9,"vwap":2884},"2025-06-04",157.95,159.74001,157.52,159.33,1271100,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2168,"percent_change":795,"volume":2892,"transactions":9,"vwap":2891},"2025-06-03",157.080002,158.36,156.48,158.25,1459500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1694,"percent_change":1325,"volume":2899,"transactions":9,"vwap":2898},"2025-06-02",157.10001,157.57001,155.48,157.5,1417400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1435,"percent_change":2321,"volume":2906,"transactions":9,"vwap":2905},"2025-05-30",157.81,158.81,156.95,157.91,1993800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":376,"percent_change":957,"volume":2913,"transactions":9,"vwap":2912},"2025-05-29",157.050003,157.89999,156.21001,157.42,1402400,{"date":2915,"open":2869,"high":2916,"low":2863,"close":2917,"change":2918,"percent_change":1686,"volume":2919,"transactions":9,"vwap":2917},"2025-05-28",159.75,156.99001,-1.98,1484000,{"date":2921,"open":2898,"high":2922,"low":2923,"close":2924,"change":1155,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-27",159.25,156.88,158.97,1.85,1759800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":484,"percent_change":1899,"volume":2933,"transactions":9,"vwap":2932},"2025-05-23",155.039993,156.56,154.17,156.089996,1085400,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-22",156.19,157.0099945,155.27,156.17999,-0.04,-0.03,1034400,{"date":2944,"open":2945,"high":2852,"low":2946,"close":2947,"change":2034,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-21",156.67,155.63,156.22,-0.92,1217500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1702,"percent_change":643,"volume":2956,"transactions":9,"vwap":2955},"2025-05-20",157.58,158.23,156.86,157.67,1467000,{"date":2958,"open":2959,"high":2891,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-19",155.19,154.91,158.19,2.21,1.42,1628400,{"date":2966,"open":2967,"high":2968,"low":2816,"close":2969,"change":1915,"percent_change":179,"volume":2970,"transactions":9,"vwap":2969},"2025-05-16",154.19,156.27,155.98,1415500,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1279,"volume":2978,"transactions":9,"vwap":2976},"2025-05-15",152.56,154.50999,152.42999,154.42999,2.42,1549900,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2168,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-14",150.46001,152.28999,149.47,152.0099945,0.5,1823500,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2067,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-13",151.82001,152.5,151.17999,151.25999,-0.28,1456500,{"date":2996,"open":2997,"high":2997,"low":2811,"close":2998,"change":2999,"percent_change":2097,"volume":3000,"transactions":9,"vwap":2998},"2025-05-12",153.28,151.69,0.04,2435100,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":2284,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-09",151.17,152.050003,150.78999,151.64999,0.21,1120300,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1732,"volume":3016,"transactions":9,"vwap":3014},"2025-05-08",151.53,152.8,150.53,151.33,1.01,1295300,{"date":3018,"open":3019,"high":3020,"low":3021,"close":2801,"change":3022,"percent_change":420,"volume":3023,"transactions":9,"vwap":2801},"2025-05-07",149.50999,151.089996,149.050003,1.3,1610300,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2067,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-06",148.85001,149.39999,147.74001,149.020004,-0.29,1291700,{"date":3033,"open":3034,"high":3005,"low":3035,"close":3036,"change":2840,"percent_change":162,"volume":3037,"transactions":9,"vwap":3036},"2025-05-05",149.81,148.87,149.45,1345300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3034,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3034},"2025-05-02",148.25,150.55,147.5,3.2,2.18,1460400,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":155,"volume":3053,"transactions":9,"vwap":3051},"2025-05-01",146.34,147.53,144.3,146.61,-0.51,1785000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":664,"percent_change":795,"volume":3060,"transactions":9,"vwap":3059},"2025-04-30",144.73,147.32001,141.92999,147.12,2500100,{"date":3062,"open":2717,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-04-29",147.21001,143.25,146.41,2.25,1.56,2131000,{"date":3070,"open":3071,"high":3072,"low":3073,"close":2717,"change":613,"percent_change":933,"volume":3074,"transactions":9,"vwap":2717},"2025-04-28",143.21001,144.52,142.32001,2228900,{"date":186,"open":3076,"high":3076,"low":3058,"close":3071,"change":2388,"percent_change":1702,"volume":3077,"transactions":9,"vwap":3071},143.96001,1395000]