[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCAR":3,"homepage-market-summary":36,"stock-historical-PCAR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PCAR","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},"Paccar Inc","Nasdaq",null,"MOTOR VEHICLES & PASSENGER CAR BODIES","Paccar is a leading manufacturer of medium- and heavy-duty trucks under the premium nameplates Kenworth and Peterbilt, which are primarily sold in the Americas and Australia, and DAF, which primarily services Europe and South America. The trucks segment (74% sales) goes to market through a network of 2,200 independent dealers. Paccar maintains an internal finance subsidiary that provides retail and wholesale financing for customers and dealers (6% sales). In recent years, Paccar has aggressively expanded its parts business (20% of sales), including engines, axles, and transmissions for its own truck brands as well as independent producers. The company commands 30% of the Class 8 market share in North America and 15% of the heavy-duty market share in Europe.","25,900","Bellevue, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3101,1.4,"Quarterly","2026-11-10",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},106.86,108.575,108.66,106.52,109.32,-2.46,-2.25,4168027.097638,55581,107.0949,139.24,92.25,3172718.5434748484,31.1,10142,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,46,53,60,66,73],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":44,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":79},"Healthcare","XLV",1.03,168.81,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":145,"etf":146,"change":71,"price":147,"is_up":14},"Real Estate","XLRE",40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":71,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":31,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},84.65,3063724,1118259354.412187,16.29,"2025-04-25",[189,190,199,209,219,230,241,251,261,272,283,293,303,314,324,334,344,355,365,375,386,397,407,417,428,437,448,459,468,479,489,498,508,519,530,540,551,562,571,581,591,602,612,622,633,644,654,663,673,683,694,704,714,724,735,746,757,767,775,784,792,798,805,811,819,826,833,842,851,859,868,874,883,891,900,908,914,923,932,941,950,957,966,975,984,993,1002,1011,1019,1027,1035,1042,1048,1056,1065,1072,1080,1089,1095,1103,1111,1119,1127,1135,1141,1150,1157,1166,1172,1180,1189,1198,1205,1213,1221,1229,1237,1244,1253,1261,1267,1274,1281,1289,1296,1303,1311,1318,1324,1332,1339,1346,1354,1360,1369,1376,1384,1390,1399,1406,1414,1422,1430,1435,1442,1449,1455,1463,1470,1479,1487,1496,1504,1510,1518,1525,1532,1538,1545,1554,1560,1565,1572,1580,1588,1597,1606,1614,1621,1630,1637,1644,1651,1659,1665,1673,1679,1685,1692,1698,1707,1715,1724,1732,1738,1743,1748,1755,1761,1769,1778,1785,1793,1799,1805,1812,1820,1825,1831,1838,1844,1851,1857,1864,1868,1873,1880,1888,1894,1900,1908,1915,1924,1932,1940,1948,1955,1964,1971,1980,1987,1994,2001,2008,2015,2022,2030,2037,2044,2053,2061,2070,2078,2086,2094,2101,2108,2117,2125,2133,2140,2145,2153,2161,2169,2176,2181,2188,2194,2202,2209,2217,2224,2230,2236,2242,2249,2256,2263,2271,2278,2286,2294,2299,2305,2311,2319,2326,2332,2340,2349,2357,2363,2367,2375,2382,2389,2394,2402,2409,2416,2423,2430,2437,2442,2447,2453,2458,2463,2469,2475,2481,2484,2490,2495,2503,2508,2516,2524,2531,2536,2543,2551,2556,2561,2568,2577,2584,2591,2598,2606,2611,2617,2624,2630,2635,2642,2650,2658,2664,2671,2679,2685,2692,2699,2705,2713,2720,2727,2735,2741,2748,2755,2761,2768,2775,2780,2787,2794,2801,2807,2814,2821,2827,2832,2838,2845,2851,2857,2862,2869,2875,2882,2889,2896,2903,2911,2918,2925,2933,2940,2946,2953,2960,2965],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",109.18,110.325,108.71,-0.04,3080627.708583,44628,109.3548,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":122,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",109.05,110.05,108.04,109.36,-0.29,2932413.744565,43359,109.407,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":163,"volume":216,"transactions":217,"vwap":218},"2026-10-02",110.51,111.22,108.56,109.68,-0.26,4360808.121155,65015,109.6587,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",109.67,111.73,109.27,109.94,0.13,0.12,4043629.81477,48322,110.2432,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",111.57,112.05,109.5,109.81,-1.99,-1.78,3238943.654423,47130,110.2769,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":225,"volume":248,"transactions":249,"vwap":250},"2026-09-29",111.71,112.41,110.85,111.8,0.15,2805673.236451,42283,111.6385,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",110.37,112.22,111.65,0.34,0.31,3342780.63958,44738,111.5908,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",111.07,112.77,110.88,111.31,0.64,0.58,3864178.872391,48697,111.5043,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",112.09,112.78,110.17,110.67,-1.42,-1.27,3692342.145167,48439,110.9008,{"date":284,"open":285,"high":286,"low":287,"close":274,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",113.25,113.89,111.9,-1.81,-1.59,3680934.476529,53158,112.3785,{"date":294,"open":295,"high":296,"low":287,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",115.33,115.78,113.9,-0.83,-0.72,7344152.549932,79969,113.5986,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",116.06,116.7,113.77,114.73,-1.33,-1.15,5239603.328027,67557,114.6728,{"date":315,"open":316,"high":317,"low":318,"close":305,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",117.36,117.85,114.07,-1.3,-1.11,10714586.689702,78277,115.8122,{"date":325,"open":326,"high":327,"low":328,"close":316,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",119.36,119.76,117.08,-0.86,-0.73,2962457.110868,46855,117.8032,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",123.56,117,118.22,-4.24,-3.46,2719896.79369,47946,119.1373,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",122.81,123.195,121.43,122.46,-0.4,-0.33,1762868.003445,33948,122.387,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":225,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",120.89,122.99,119.77,122.86,0.11,2609913.076163,46770,122.3307,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":225,"volume":372,"transactions":373,"vwap":374},"2026-09-11",124.45,124.58,122.47,122.73,0.16,2091497.143279,34469,123.0183,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",122.69,123.37,121.825,122.57,0.69,0.57,2290222.559013,40412,122.5441,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",121.735,122.5,120.44,121.88,-0.62,-0.51,2373805.419749,40863,121.5565,{"date":398,"open":399,"high":400,"low":401,"close":389,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",123.955,124.67,122.395,-2.2,-1.76,2220893.421178,44891,122.7928,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":247,"volume":414,"transactions":415,"vwap":416},"2026-09-04",125.275,126.49,124.15,124.7,0.19,1755317.539909,33189,124.7969,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",122.93,124.64,122.19,124.51,2.38,1.95,2710800.462964,50409,123.9014,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":122,"percent_change":215,"volume":434,"transactions":435,"vwap":436},"2026-09-02",122.6,123.41,121.1836,122.13,3191954.635215,52131,122.3038,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",124,124.39,121.805,122.45,-1.68,-1.35,2505765.820153,38464,122.8307,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",124.94,126,123.64,124.13,-1.21,-0.97,2611540.460359,30957,124.1462,{"date":460,"open":461,"high":461,"low":422,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",127.77,125.34,-1.2,-0.95,1841627.180421,34277,125.2979,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",128.29,129.2299,126.24,126.54,-2.69,-2.08,2301544.347377,39031,126.7824,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",129.95,130.97,128.97,129.23,0.01,2221573.039816,31405,129.3631,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":299,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",130.83,128.92,129.22,-0.55,1459297.77688,32643,129.399,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":298,"volume":505,"transactions":506,"vwap":507},"2026-08-24",131.84,132.43,129.2,129.94,-1.09,1657120.427574,36917,130.1331,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",130.4,132.31,129.35,131.03,2.09,1.62,3007009.754786,46112,131.1048,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",126.75,129.87,126.215,128.94,1.47,1.15,2306801.635342,40518,128.8911,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":494,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",129.05,129.1696,127.06,127.47,-0.43,2377954.8465,42129,127.7851,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",131.05,131.175,127.93,128.02,-2.82,-2.16,3076560.838033,52359,128.4919,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",130.16,131.33,129.53,130.84,0.05,0.04,2377367.770547,39061,130.842,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":77,"percent_change":557,"volume":568,"transactions":569,"vwap":570},"2026-08-14",130.09,131.17,129.415,130.79,1937426.960583,36129,130.712,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":215,"volume":578,"transactions":579,"vwap":580},"2026-08-13",131.67,131.69,128.93,130.72,-0.34,3143390.208485,45548,130.1974,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":320,"volume":588,"transactions":589,"vwap":590},"2026-08-12",133.11,133.71,129.7,131.06,-1.47,1987070.593583,39022,131.0744,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",131,133.03,130.98,132.53,1.29,0.98,2600074.191198,37544,132.4614,{"date":603,"open":594,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",133.3,129.86,131.24,-1.87,-1.4,2583208.427025,45597,131.3323,{"date":613,"open":614,"high":615,"low":616,"close":583,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",131.76,133.23,130.91,1.05,0.8,3028922.332712,48378,132.6095,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",134.87,135.395,131.5,132.06,-1.28,-0.96,2478629.23602,48898,132.354,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",135.3,136.76,133.08,133.34,-2.62,-1.93,4230662.37124,71869,134.0628,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",129.78,136.61,135.96,3.9,2.95,6032407.258917,92803,134.8868,{"date":655,"open":656,"high":657,"low":658,"close":627,"change":392,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",134.33,134.84,131.77,-0.47,4387592.091753,59677,132.416,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",136.21,132.12,132.68,-1.08,-0.81,3023357.274751,56978,132.8381,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",134.93,131.4173,133.76,-0.11,-0.08,4163065.695161,77757,133.201,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",137.65,138.58,133.61,133.87,-4.34,-3.14,4405072.323475,75793,135.3008,{"date":695,"open":696,"high":31,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",131.94,131.4,138.21,4.77,3.57,5591164.651742,91874,136.264,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":94,"volume":711,"transactions":712,"vwap":713},"2026-07-27",132.82,134.27,131.42,133.44,1.2,3669415.520209,65456,132.7933,{"date":715,"open":576,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",133.9,130.455,132.24,1.49,1.14,3712362.602426,62170,132.5813,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",130.64,133.485,130.5,130.75,-0.36,-0.27,5227144.152321,71829,131.9106,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",127,131.845,126.815,131.11,4.86,3.85,4800570.919673,73397,130.5823,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",125.52,126.88,124.38,126.25,1.92,1.54,4469437.270429,51692,126.2654,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":607,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",126.79,127.14,124.294,124.33,-1.48,2428188.18831,44155,124.7679,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":659,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-17",126.42,128.25999,124.85,126.2,-0.37,3627300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-16",123.71,126.8,123.19,126.67,3.52,2.86,2624100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":87,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-15",124.42,124.63,122.4,123.15,-0.64,1868300,{"date":793,"open":367,"high":794,"low":795,"close":796,"change":122,"percent_change":215,"volume":797,"transactions":9,"vwap":796},"2026-07-14",125.5,122.66,123.94,2159200,{"date":799,"open":800,"high":472,"low":801,"close":802,"change":803,"percent_change":168,"volume":804,"transactions":9,"vwap":802},"2026-07-13",125.42,123.92,124.26,-0.31,2691300,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":597,"percent_change":617,"volume":810,"transactions":9,"vwap":809},"2026-07-10",122.92,125.59,124.57,1922200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":267,"volume":818,"transactions":9,"vwap":816},"2026-07-09",122.56,124.16,121.3,123.28,0.78,2729500,{"date":820,"open":821,"high":777,"low":822,"close":389,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":389},"2026-07-08",123.66,121.51,-1.96,-1.57,4477800,{"date":827,"open":828,"high":472,"low":829,"close":830,"change":831,"percent_change":310,"volume":832,"transactions":9,"vwap":830},"2026-07-07",125.55,122.9,124.46,-1.45,3201500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",120.91,126.050003,120.46,125.91,6.41,5.36,3899700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",121.24,121.73,118.66,119.5,-1.74,-1.44,2905800,{"date":852,"open":853,"high":854,"low":855,"close":844,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":844},"2026-07-01",120.07,121.85,119,1.12,0.93,2786400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",119.6,121.81,119.010002,120.12,0.52,0.43,3321300,{"date":869,"open":870,"high":870,"low":871,"close":861,"change":668,"percent_change":872,"volume":873,"transactions":9,"vwap":861},"2026-06-29",120.24,118.38,-0.89,2221800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",121,121.83,119.54,120.68,-1,-0.82,4509000,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",117.86,123.029999,121.68,4.65,3.97,2699500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",117.4,118.53,116.32,117.029999,0.25,0.21,3501600,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",120.029999,116.76,116.78,-3.34,-2.78,3336700,{"date":909,"open":910,"high":911,"low":863,"close":864,"change":912,"percent_change":598,"volume":913,"transactions":9,"vwap":864},"2026-06-22",119.3,121.59,1.17,3710700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",118.41,120.92,118.019997,118.95,1.61,1.37,6427600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",120.3,121.15,116.36,117.34,-3.7,-3.06,5593400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",121.34,122.58,120.97,121.040001,0.35,0.29,2637900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",120.64,121.84,119.74,120.69,2.17,1.83,2834100,{"date":951,"open":952,"high":953,"low":337,"close":954,"change":955,"percent_change":618,"volume":956,"transactions":9,"vwap":954},"2026-06-12",118.25,119.099998,118.52,0.94,2618200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",114.65,118.17,114.15,117.58,3.59,3.15,3203700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",119.43,120.95,113.94,113.99,-5.7,-4.76,2631900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",118.63,120.6,116.73,119.69,1.25,1.06,3085800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",117.26,119.23,116.17,118.44,1.76,1.51,3186400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",117.62,118.73,116.19,116.68,-1.39,-1.18,3675400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",115.82,118.76,114.56,118.07,3.69,3.23,5082200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":719,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-03",113.3,115.8,112.68,114.38,1.32,3094700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",109.82,114.050003,112.89,3.42,3.12,2595500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":881,"volume":1034,"transactions":9,"vwap":1032},"2026-06-01",108.88,109.7,106.77,109.47,-0.9,3338800,{"date":1036,"open":1037,"high":1038,"low":1037,"close":253,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":253},"2026-05-29",110.16,112.21,-1.85,-1.65,3645300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":254,"change":195,"percent_change":195,"volume":1047,"transactions":9,"vwap":254},"2026-05-28",111.6,113.07,110.61,2117000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":897,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-27",112.61,113.82,112.029999,112.26,0.22,2940600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-26",110.97,112.019997,110.23,112.010002,2.66,2.43,2728300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":485,"percent_change":485,"volume":1071,"transactions":9,"vwap":1070},"2026-05-22",109.51,109.96,108.46,109.35,2403600,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",110.74,107.78,109.34,-2.3,-2.06,3370400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",109.53,112.35,108.6,111.64,2.26,2.07,2774300,{"date":1090,"open":1058,"high":1091,"low":1092,"close":1093,"change":1077,"percent_change":1078,"volume":1094,"transactions":9,"vwap":1093},"2026-05-19",111.21,108.73,109.38,2764900,{"date":1096,"open":1097,"high":1098,"low":234,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",110.9,111.84,111.68,1.36,1.23,2863900,{"date":1104,"open":1105,"high":1083,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",112.080002,109.83,110.32,-2.28,-2.02,2732500,{"date":1112,"open":1113,"high":285,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",112.45,111.93,112.6,0.82,0.73,2229100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":320,"volume":1126,"transactions":9,"vwap":1124},"2026-05-13",112.46,113.13,111.56,111.78,-1.25,1965100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":77,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-12",112.81,113.38,111.23,113.029999,0.06,2079300,{"date":1136,"open":1137,"high":1006,"low":1138,"close":1139,"change":444,"percent_change":1000,"volume":1140,"transactions":9,"vwap":1139},"2026-05-11",114.16,112.24,112.96,2440600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",114.46,114.92,113.56,114.31,0.26,0.23,2028900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1022,"change":26,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1022},"2026-05-07",116.26,117.39,113.97,-2.11,2358400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",115.49,117.099998,114.82,116.51,3.09,2.72,2869900,{"date":1167,"open":1161,"high":1168,"low":1169,"close":1170,"change":464,"percent_change":298,"volume":1171,"transactions":9,"vwap":1170},"2026-05-05",115.040001,112.69,113.42,2633100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":587,"volume":1179,"transactions":9,"vwap":1177},"2026-05-04",115.29,116.57,113.87,114.37,-1.71,2472600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",118.7,118.99,116.019997,116.080002,-2.72,-2.29,2692800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",118.46,120.22,118.12,118.8,0.66,0.56,2821600,{"date":1199,"open":861,"high":1200,"low":1201,"close":1202,"change":587,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",121.7,117.87,118.14,-1.23,3402900,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-28",128.3,118.42,119.61,-7.59,-5.97,6218800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":371,"volume":1220,"transactions":9,"vwap":1218},"2026-04-27",125.71,128.58,125.56,127.2,0.2,4051000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":737,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":737},"2026-04-24",126.61,127.73,125.2,0.03,0.02,2725000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1100,"volume":1236,"transactions":9,"vwap":1234},"2026-04-23",126.46,128.71001,126.11,126.97,1.7,3322800,{"date":1238,"open":473,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":299,"volume":1243,"transactions":9,"vwap":1241},"2026-04-22",127.89,124.53,125.27,-0.91,2317500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-21",128.19,129.31,125.25,126.18,-2.13,-1.66,2985700,{"date":1254,"open":1233,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-20",128.49001,125.62,128.31,2.06,1.63,2259100,{"date":1262,"open":1263,"high":1239,"low":1264,"close":751,"change":1265,"percent_change":991,"volume":1266,"transactions":9,"vwap":751},"2026-04-17",125.85,125,1.88,3076700,{"date":1268,"open":1269,"high":1264,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-16",123.099998,124.37,0.89,0.72,2789000,{"date":1275,"open":1276,"high":1241,"low":862,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-15",125.24,123.48,-1.95,-1.55,2975000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1278,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-14",127.010002,127.089996,123.61,125.43,-1.53,3169600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":413,"percent_change":247,"volume":1295,"transactions":9,"vwap":1294},"2026-04-13",127.19,127.5,125.63,127.38,2332200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1291,"change":1301,"percent_change":361,"volume":1302,"transactions":9,"vwap":1291},"2026-04-10",127.39,127.94,126.47,0.14,2467900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":782,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-09",124.18,127.3,123.72,127.050003,2.3,2331800,{"date":1312,"open":925,"high":1313,"low":925,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-08",124.43,124.19,5.99,5.07,3011100,{"date":1319,"open":1320,"high":1191,"low":337,"close":1321,"change":127,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-07",117.68,118.2,-0.1,1780300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-06",117.88,118.69,117.44,118.32,0,2095100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1329,"change":1337,"percent_change":382,"volume":1338,"transactions":9,"vwap":1329},"2026-04-02",115.72,118.59,115.24,0.67,2068200,{"date":1340,"open":296,"high":1341,"low":296,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",118,117.65,2.15,1.86,2646200,{"date":1347,"open":307,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",116.39,113.11,115.5,3.03,2.69,2459800,{"date":1355,"open":1356,"high":1356,"low":1052,"close":1357,"change":1358,"percent_change":168,"volume":1359,"transactions":9,"vwap":1357},"2026-03-30",114.010002,112.47,-0.28,2193600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-27",115.19,115.23,112.54,112.75,-2.58,-2.24,2376900,{"date":1370,"open":1371,"high":1372,"low":1168,"close":295,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":295},"2026-03-26",116.089996,117.07,-1.01,-0.87,2492700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":78,"volume":1383,"transactions":9,"vwap":1381},"2026-03-25",116.97,117.59,116.21,116.34,0.54,2967900,{"date":1385,"open":1349,"high":1386,"low":1387,"close":1014,"change":1388,"percent_change":597,"volume":1389,"transactions":9,"vwap":1014},"2026-03-24",117.019997,112.99,1.48,1860200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-23",114.55,115.080002,112.85,114.32,3.06,2.75,2848600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":157,"change":289,"percent_change":1404,"volume":1405,"transactions":9,"vwap":157},"2026-03-20",112.62,113.37,110.36,-1.41,5411900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1394,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1394},"2026-03-19",114.42,114.77,112.16,-1.84,-1.6,2520800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":790,"volume":1421,"transactions":9,"vwap":1419},"2026-03-18",115.43,116,114,114.69,-0.74,1727000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1416,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1416},"2026-03-17",115.71,116.69,114.5,-0.2,-0.17,1867400,{"date":1431,"open":1432,"high":1162,"low":961,"close":1433,"change":939,"percent_change":897,"volume":1434,"transactions":9,"vwap":1433},"2026-03-16",116.23,115.63,2603700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":763,"percent_change":279,"volume":1441,"transactions":9,"vwap":1440},"2026-03-13",117.82,118.089996,114.94,115.34,2629900,{"date":1443,"open":1444,"high":1445,"low":998,"close":1446,"change":319,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-12",117.33,118.88,116.82,-1.1,2690600,{"date":1450,"open":1451,"high":1452,"low":904,"close":1193,"change":1033,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1193},"2026-03-11",118.3,118.57,-0.76,1812100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1040,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-10",120.27,121.2,118.79,119.019997,-1.37,2122400,{"date":1464,"open":1459,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1219,"volume":1469,"transactions":9,"vwap":1467},"2026-03-09",121.17,116.55,120.67,0.24,3473600,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-06",120.87,121.78,119.94,120.43,-2.91,-2.36,3453500,{"date":1480,"open":779,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-05",123.55,121.11,123.34,-1.58,-1.26,3734600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-04",124.56,126.080002,123.75,124.92,3.73,3.08,4847900,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-03",123.050003,120.58,121.19,-3.24,-2.6,2649400,{"date":1505,"open":420,"high":1506,"low":1507,"close":1313,"change":1251,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1313},"2026-03-02",125.41,122.12,-1.32,2655000,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":515,"volume":1517,"transactions":9,"vwap":1515},"2026-02-27",123.089996,126.17,122.67,126.089996,2.01,5249500,{"date":1519,"open":1520,"high":1521,"low":821,"close":1522,"change":1523,"percent_change":350,"volume":1524,"transactions":9,"vwap":1522},"2026-02-26",125.17,126.059998,124.080002,-0.5,3847000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":368,"change":1530,"percent_change":1508,"volume":1531,"transactions":9,"vwap":368},"2026-02-25",126.71,127.24,123.89,-1.67,3830700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":751,"change":413,"percent_change":247,"volume":1537,"transactions":9,"vwap":751},"2026-02-24",125.93,127.17,125.53,3375700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1521,"change":1543,"percent_change":607,"volume":1544,"transactions":9,"vwap":1521},"2026-02-23",127.84,129.96001,125.040001,-2.4,2461300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-20",124.14,128.48,123.82,128.46001,3.56,2.85,3452100,{"date":1555,"open":1556,"high":1557,"low":439,"close":1558,"change":731,"percent_change":44,"volume":1559,"transactions":9,"vwap":1558},"2026-02-19",125.12,125.33,124.9,3799200,{"date":1561,"open":1562,"high":1535,"low":1558,"close":1520,"change":444,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1520},"2026-02-18",126.81,-1.07,3285200,{"date":1566,"open":1562,"high":1567,"low":1568,"close":1569,"change":112,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-17",127.75,125.98,126.52,-0.38,2850200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":737,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":737},"2026-02-13",124.8,127.59,124.4,2.16,1.73,3367600,{"date":1581,"open":1582,"high":1583,"low":400,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",130.37,130.7,124.84,-4.64,-3.58,3784900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-11",126.73,130.19,126.63,129.48,2.41,1.9,3286800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-10",127.18,128,126.4,127.07,-0.19,-0.15,2281600,{"date":1607,"open":1590,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",127.74,125.31,127.26,-0.09,-0.07,3069300,{"date":1615,"open":1616,"high":524,"low":1617,"close":1618,"change":1612,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-06",127.62,126.34,127.35,-0.05,4392300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-05",128.10001,128.77,126.44,127.42,-1.36,-1.06,4253300,{"date":1631,"open":493,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":381,"volume":1636,"transactions":9,"vwap":1634},"2026-02-04",131.88,127.98,128.78,0.88,6078000,{"date":1638,"open":771,"high":1639,"low":771,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-03",128.42,127.9,3.29,2.64,4138100,{"date":1645,"open":1646,"high":1647,"low":944,"close":1648,"change":1235,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-02",122.040001,124.71,124.61,1.38,2944500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":351,"volume":1658,"transactions":9,"vwap":1656},"2026-01-30",121.89,123.27,120.88,122.91,-0.41,2374000,{"date":1660,"open":1661,"high":814,"low":1662,"close":1663,"change":1147,"percent_change":898,"volume":1664,"transactions":9,"vwap":1663},"2026-01-29",123.24,121.75,123.32,4478500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1344,"volume":1672,"transactions":9,"vwap":1670},"2026-01-28",122.61,125.36,122.11,123.059998,2.25,3930700,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":319,"percent_change":1628,"volume":1678,"transactions":9,"vwap":1677},"2026-01-27",116.5,121.44,120.81,5224300,{"date":1680,"open":1681,"high":813,"low":1682,"close":1669,"change":361,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1669},"2026-01-26",121.69,120.28,0.09,3142700,{"date":1686,"open":1654,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1485,"volume":1691,"transactions":9,"vwap":1689},"2026-01-23",123.79,121.41,122,-1.56,2355000,{"date":1693,"open":1694,"high":1240,"low":1695,"close":336,"change":1696,"percent_change":1468,"volume":1697,"transactions":9,"vwap":336},"2026-01-22",123.62,122.84,0.3,2810300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-21",120.040001,123.99,119.95,123.26,3.88,3.25,3005700,{"date":1708,"open":1709,"high":1710,"low":1445,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-20",119.81,120.76,119.38,-1.98,-1.63,2124300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-16",121.98,121.99,120.38,121.36,-0.56,-0.46,3325900,{"date":1725,"open":902,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-15",122.65,119.48,121.92,2.92,2.45,3561300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":855,"change":536,"percent_change":730,"volume":1737,"transactions":9,"vwap":855},"2026-01-14",119.45,120.53,118.58,3442400,{"date":1739,"open":1191,"high":1740,"low":1328,"close":968,"change":1741,"percent_change":1116,"volume":1742,"transactions":9,"vwap":968},"2026-01-13",119.64,0.97,2709600,{"date":1744,"open":1745,"high":977,"low":1746,"close":1191,"change":577,"percent_change":205,"volume":1747,"transactions":9,"vwap":1191},"2026-01-12",117.75,116.72,2866500,{"date":1749,"open":1750,"high":1460,"low":1751,"close":1194,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1194},"2026-01-09",118.16,116.67,0.6,0.51,1995300,{"date":1756,"open":1051,"high":1757,"low":1051,"close":1321,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1321},"2026-01-08",119.050003,2.9,2.52,2745500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":237,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-07",116.77,117.52,115.14,115.3,-1.52,2938500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-06",113.49,119.21,113.33,117.080002,4.16,3.68,6441100,{"date":1779,"open":1780,"high":1122,"low":1781,"close":1782,"change":1100,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-05",111.53,111.3,112.92,1.22,3149700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1123,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1123},"2026-01-02",109.79,112.18,109,2.05,1.87,3809300,{"date":1794,"open":1795,"high":1796,"low":1093,"close":1067,"change":831,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1067},"2025-12-31",110.89,111,-1.31,2103100,{"date":1800,"open":1131,"high":1801,"low":1802,"close":1803,"change":112,"percent_change":536,"volume":1804,"transactions":9,"vwap":1803},"2025-12-30",111.5,110.68,110.96,1418400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":156,"percent_change":803,"volume":1811,"transactions":9,"vwap":1810},"2025-12-29",111.72,112.13,111.080002,111.44,1632200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":897,"volume":1819,"transactions":9,"vwap":1817},"2025-12-26",111.52,111.92,111.14,111.79,0.28,937100,{"date":1821,"open":1822,"high":1052,"low":1781,"close":1823,"change":51,"percent_change":1603,"volume":1824,"transactions":9,"vwap":1823},"2025-12-24",111.85,111.51,720700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1807,"change":504,"percent_change":455,"volume":1830,"transactions":9,"vwap":1807},"2025-12-23",112.73,113.059998,111.67,1875300,{"date":1832,"open":1833,"high":1349,"low":1834,"close":1129,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1129},"2025-12-22",111.89,111.45,1.24,1.11,2027700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":232,"change":77,"percent_change":1133,"volume":1843,"transactions":9,"vwap":232},"2025-12-19",110.94,112.7,110.059998,9174200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1801,"change":1849,"percent_change":127,"volume":1850,"transactions":9,"vwap":1801},"2025-12-18",111.91,112.49,110.71,-0.13,4408200,{"date":1852,"open":1853,"high":1847,"low":1809,"close":1854,"change":1855,"percent_change":659,"volume":1856,"transactions":9,"vwap":1854},"2025-12-17",111.69,111.63,-0.53,3060500,{"date":1858,"open":1859,"high":1860,"low":1074,"close":1410,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1410},"2025-12-16",113.32,113.7,-0.8,-0.71,3532100,{"date":1865,"open":1866,"high":1130,"low":1840,"close":1139,"change":17,"percent_change":981,"volume":1867,"transactions":9,"vwap":1139},"2025-12-15",112.59,4655200,{"date":1869,"open":1870,"high":1051,"low":1871,"close":1123,"change":1203,"percent_change":504,"volume":1872,"transactions":9,"vwap":1123},"2025-12-12",113.24,111.49,3343300,{"date":1874,"open":1875,"high":1426,"low":1876,"close":1877,"change":173,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-11",113.48,112.17,112.79,-0.61,3853500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1875,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1875},"2025-12-10",108.55,114.080002,108.41,4.57,4.2,4199700,{"date":1889,"open":1890,"high":1068,"low":1891,"close":1892,"change":669,"percent_change":1420,"volume":1893,"transactions":9,"vwap":1892},"2025-12-09",109.019997,108.49,108.91,3104200,{"date":1895,"open":277,"high":1896,"low":1897,"close":1898,"change":1878,"percent_change":494,"volume":1899,"transactions":9,"vwap":1898},"2025-12-08",111.41,109.29,109.72,4499900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":948,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-05",108.37,110.64,108.07,110.33,1.69,3093900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":195,"percent_change":195,"volume":1914,"transactions":9,"vwap":1913},"2025-12-04",109.040001,110.28,108.35,108.5,4429300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-03",105.56,109.3,104.82,108.54,2.65,2.5,3706700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":752,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-02",104.15,106.22,103.71,105.89,1.85,3057300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":831,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-01",103.98,105.77,103.72,103.97,-1.38,3446800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":78,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-28",104.78,105.75,104.41,105.42,0.45,993100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1226,"percent_change":1226,"volume":1954,"transactions":9,"vwap":1953},"2025-11-26",104.65,105.69,104.14,104.95,2205500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-25",102.97,105.43,102.53,104.92,2.46,2.4,3225900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1855,"percent_change":393,"volume":1970,"transactions":9,"vwap":1969},"2025-11-24",103.080002,104.17,102.29,102.46,4084600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-21",98.36,103.56,98.080002,102.99,5.39,5.52,5639000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1836,"percent_change":526,"volume":1986,"transactions":9,"vwap":1985},"2025-11-20",97.59,99.5,97.050003,97.6,4073100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":393,"percent_change":1855,"volume":1993,"transactions":9,"vwap":1992},"2025-11-19",97.029999,97.88,96.2,96.49,2869300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1552,"percent_change":1351,"volume":2000,"transactions":9,"vwap":1999},"2025-11-18",94.39,98.35,94,97,5004700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":849,"percent_change":142,"volume":2007,"transactions":9,"vwap":2006},"2025-11-17",95.71,96.27,93.86,94.15,2701800,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":629,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-14",96.55,94.98,95.59,-0.99,2928000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2010,"change":2020,"percent_change":1278,"volume":2021,"transactions":9,"vwap":2010},"2025-11-13",98.22,98.94,96.45,-1.92,2403300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1946,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-12",97.82,99.97,97.57,98.47,0.46,1856900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":629,"percent_change":455,"volume":2036,"transactions":9,"vwap":2035},"2025-11-11",99.12,99.6,97.89,98.019997,2892000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":939,"percent_change":939,"volume":2043,"transactions":9,"vwap":2042},"2025-11-10",99.089996,99.63,97.72,98.98,2067000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-07",98.14,98.97,97.16,98.69,0.41,0.42,2629600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":26,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-06",100.77,101.62,98.010002,98.28,-2.44,4843700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-05",97.35,101.13,97.18,100.74,3.82,3.94,3941700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":494,"volume":2077,"transactions":9,"vwap":2075},"2025-11-04",96.77,97.68,96.22,96.92,-0.54,3000900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":629,"volume":2085,"transactions":9,"vwap":2083},"2025-11-03",98.16,98.52,96.42,97.46,-0.94,2753000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":536,"volume":2093,"transactions":9,"vwap":2091},"2025-10-31",98,98.99,97.13,98.4,-0.42,2358600,{"date":2095,"open":2041,"high":2096,"low":1999,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-30",99.8,98.82,0.61,0.62,2229600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":629,"percent_change":455,"volume":2107,"transactions":9,"vwap":2106},"2025-10-29",98.79,100.88,97.53,98.21,3037500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-28",100.35,100.85,98.93,99.17,-1.91,-1.89,2689400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-27",100.86,101.29,99.99,101.080002,0.95,2978900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-24",100.07,100.68,99.099998,100.13,0.75,2562600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2092,"percent_change":2092,"volume":2139,"transactions":9,"vwap":2138},"2025-10-23",100.47,101.69,98.25,99.38,3275400,{"date":2141,"open":2121,"high":2142,"low":2143,"close":2096,"change":1619,"percent_change":1619,"volume":2144,"transactions":9,"vwap":2096},"2025-10-22",102.42,99.2,4326400,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1063,"volume":2152,"transactions":9,"vwap":2150},"2025-10-21",98.71,101.56,97.010002,99.85,2.37,5682900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":650,"volume":2160,"transactions":9,"vwap":2158},"2025-10-20",95.51,97.85,95,97.48,2.79,5070900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":659,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-17",94.32,94.97,93.19,94.69,-0.49,4287100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1612,"percent_change":1612,"volume":2175,"transactions":9,"vwap":2174},"2025-10-16",95.86,96.5,94.010002,95.16,2620200,{"date":2177,"open":2171,"high":1991,"low":2178,"close":2179,"change":226,"percent_change":225,"volume":2180,"transactions":9,"vwap":2179},"2025-10-15",94.42,95.23,1939500,{"date":2182,"open":2183,"high":2184,"low":32,"close":2185,"change":1265,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-14",92.44,95.78,95.11,2.02,2196200,{"date":2189,"open":2190,"high":2006,"low":2191,"close":2192,"change":1148,"percent_change":897,"volume":2193,"transactions":9,"vwap":2192},"2025-10-13",93.7,92.7,93.23,2092700,{"date":2195,"open":2155,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-10",95.66,92.82,93,-2.22,-2.33,2673200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":393,"percent_change":1855,"volume":2208,"transactions":9,"vwap":2207},"2025-10-09",96.28,96.72,95.019997,95.22,2101800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":464,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-08",96.7,97.45,95.63,95.73,-0.98,2260600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1411,"percent_change":607,"volume":2223,"transactions":9,"vwap":2222},"2025-10-07",98.61,98.87,96.39,96.68,1514600,{"date":2225,"open":2080,"high":2226,"low":2227,"close":2081,"change":866,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2081},"2025-10-06",99.58,97.3,0.44,3165600,{"date":2231,"open":2232,"high":2233,"low":1985,"close":2234,"change":2013,"percent_change":880,"volume":2235,"transactions":9,"vwap":2234},"2025-10-03",99.36,99.66,98.089996,2299100,{"date":2237,"open":1985,"high":2238,"low":2239,"close":2240,"change":921,"percent_change":17,"volume":2241,"transactions":9,"vwap":2240},"2025-10-02",100.24,97.11,99.080002,2471300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1878,"percent_change":392,"volume":2248,"transactions":9,"vwap":2247},"2025-10-01",98.12,98.84,96.87,97.71,2276300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1287,"percent_change":1287,"volume":2255,"transactions":9,"vwap":2254},"2025-09-30",99.71,99.93,98.11,98.32,2412600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2150,"change":2261,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2150},"2025-09-29",100.6,101.17,99.07,-0.65,4309400,{"date":2264,"open":2265,"high":2266,"low":2129,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-26",99.92,102.3,100.5,4.93,5.16,5894100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1508,"percent_change":1627,"volume":2277,"transactions":9,"vwap":2276},"2025-09-25",96.75,97.32,95.33,95.57,2481300,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":329,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-24",97.77,98.43,96.74,96.89,-0.88,2394100,{"date":2287,"open":2288,"high":2042,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-23",97.07,96.91,97.75,0.68,0.7,2396900,{"date":2295,"open":2296,"high":2296,"low":1989,"close":2288,"change":2297,"percent_change":1543,"volume":2298,"transactions":9,"vwap":2288},"2025-09-22",99.14,-2.39,2528800,{"date":2300,"open":2301,"high":2302,"low":2245,"close":2303,"change":823,"percent_change":640,"volume":2304,"transactions":9,"vwap":2303},"2025-09-19",101.72,102.4,99.46,7590800,{"date":2306,"open":2307,"high":2308,"low":1983,"close":2309,"change":1196,"percent_change":1196,"volume":2310,"transactions":9,"vwap":2309},"2025-09-18",100.48,101.97,101.42,3394700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2119,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2119},"2025-09-17",103.17,103.85,100.26,-2,-1.94,3991100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":381,"percent_change":2291,"volume":2325,"transactions":9,"vwap":2324},"2025-09-16",102.18,103.22,101.84,102.86,2240200,{"date":2327,"open":1959,"high":2328,"low":2329,"close":2330,"change":577,"percent_change":351,"volume":2331,"transactions":9,"vwap":2330},"2025-09-15",102.87,101.019997,102.17,3092400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2131,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-12",101.5,103.48,100.57,102.51,0.74,3812100,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-11",98.6,102.11,98.59,101.76,3.1,3.14,2671400,{"date":2350,"open":2351,"high":2352,"low":1999,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-10",97.15,98.81,98.66,1.13,1.16,2075500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2105,"change":299,"percent_change":330,"volume":2362,"transactions":9,"vwap":2105},"2025-09-09",98.2,98.64,97.23,1703500,{"date":2364,"open":2365,"high":2365,"low":2361,"close":2137,"change":1861,"percent_change":669,"volume":2366,"transactions":9,"vwap":2137},"2025-09-08",99.24,1742500,{"date":2368,"open":2281,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-05",100.12,98.050003,99.050003,0.84,0.86,2084000,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2106,"change":2380,"percent_change":1087,"volume":2381,"transactions":9,"vwap":2106},"2025-09-04",96.54,98.26,95.81,1.99,1946100,{"date":2383,"open":2384,"high":2232,"low":2385,"close":2074,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2074},"2025-09-03",98.86,95.82,-2.64,-2.67,2131400,{"date":2390,"open":2391,"high":2391,"low":2156,"close":2384,"change":2392,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2384},"2025-09-02",99.33,-1.12,2691700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-29",99.82,101.37,99.53,99.98,-0.7,2225800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2128,"change":1453,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2128},"2025-08-28",101.57,101.82,100.46,-0.75,1863700,{"date":2410,"open":2411,"high":2404,"low":2412,"close":2413,"change":2414,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-27",99.42,98.62,101.44,1.19,1981800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":215,"percent_change":215,"volume":2422,"transactions":9,"vwap":2421},"2025-08-26",100.029999,100.63,99.73,100.25,2420800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2013,"percent_change":2215,"volume":2429,"transactions":9,"vwap":2428},"2025-08-25",100.36,101.3,99.49,100.51,2335500,{"date":2431,"open":2091,"high":2432,"low":2433,"close":2334,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2334},"2025-08-22",102.95,98.27,3.96,4.06,3345400,{"date":2438,"open":2057,"high":2439,"low":2211,"close":2440,"change":790,"percent_change":2261,"volume":2441,"transactions":9,"vwap":2440},"2025-08-21",98.15,97.54,1410300,{"date":2443,"open":2444,"high":2418,"low":2046,"close":2445,"change":628,"percent_change":71,"volume":2446,"transactions":9,"vwap":2445},"2025-08-20",99.54,98.18,1820600,{"date":2448,"open":2449,"high":2425,"low":2046,"close":2303,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2303},"2025-08-19",98.41,1.08,1.1,2064200,{"date":2454,"open":2455,"high":2360,"low":2247,"close":2456,"change":371,"percent_change":371,"volume":2457,"transactions":9,"vwap":2456},"2025-08-18",98.48,98.38,1540200,{"date":2459,"open":2238,"high":2460,"low":2461,"close":2017,"change":587,"percent_change":587,"volume":2462,"transactions":9,"vwap":2017},"2025-08-15",100.42,97.97,1831000,{"date":2464,"open":2465,"high":2466,"low":1997,"close":2467,"change":455,"percent_change":629,"volume":2468,"transactions":9,"vwap":2467},"2025-08-14",99.75,100.45,99.69,2214600,{"date":2470,"open":2047,"high":2056,"low":2471,"close":2472,"change":2473,"percent_change":1578,"volume":2474,"transactions":9,"vwap":2472},"2025-08-13",98.92,100.66,1.71,2603800,{"date":2476,"open":1982,"high":2233,"low":2477,"close":2478,"change":2479,"percent_change":1930,"volume":2480,"transactions":9,"vwap":2478},"2025-08-12",96.67,98.95,1.8,2568900,{"date":2482,"open":2088,"high":2137,"low":2004,"close":2351,"change":1603,"percent_change":1427,"volume":2483,"transactions":9,"vwap":2351},"2025-08-11",1409500,{"date":2485,"open":2351,"high":2046,"low":2486,"close":2487,"change":382,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-08",96.43,97.34,0.59,1398900,{"date":2491,"open":2492,"high":2254,"low":2486,"close":2072,"change":2493,"percent_change":392,"volume":2494,"transactions":9,"vwap":2072},"2025-08-07",97.94,-0.6,2238600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":298,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-06",98.3,98.51,96.97,97.37,-0.85,1711100,{"date":2504,"open":1999,"high":2344,"low":2505,"close":2359,"change":1344,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2359},"2025-08-05",95.7,1.93,3276100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1604,"volume":2515,"transactions":9,"vwap":2513},"2025-08-04",96.71,97.36,96.029999,96.34,-0.14,2342400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1108,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-01",97.61,98.74,96.25,96.48,-2.31,3551300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":163,"percent_change":163,"volume":2530,"transactions":9,"vwap":2529},"2025-07-31",97.96,99.95,97.55,98.76,2841000,{"date":2532,"open":2533,"high":2122,"low":2445,"close":2534,"change":112,"percent_change":112,"volume":2535,"transactions":9,"vwap":2534},"2025-07-30",99.77,99,5078400,{"date":2537,"open":2538,"high":2413,"low":2539,"close":2540,"change":2541,"percent_change":310,"volume":2542,"transactions":9,"vwap":2540},"2025-07-29",101.029999,99.13,99.48,-1.16,2218100,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-07-28",101.49,99.32,100.64,-0.93,-0.92,3003800,{"date":2552,"open":2404,"high":2553,"low":2554,"close":2404,"change":1301,"percent_change":1301,"volume":2555,"transactions":9,"vwap":2404},"2025-07-25",101.74,99.84,2983300,{"date":2557,"open":2111,"high":2345,"low":2398,"close":2558,"change":2559,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-24",101.43,0.32,4415500,{"date":2562,"open":2138,"high":2563,"low":2240,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-23",102.33,101.11,2.53,2.57,6913600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-22",96.47,99.059998,92.47,98.58,5.67,6.1,7152300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":101,"percent_change":881,"volume":2583,"transactions":9,"vwap":2582},"2025-07-21",93.75,94.56,92.68,92.91,4281800,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":773,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-18",95.25,93.2,93.68,-0.39,3704200,{"date":2592,"open":2593,"high":2594,"low":2587,"close":2595,"change":2596,"percent_change":608,"volume":2597,"transactions":9,"vwap":2595},"2025-07-17",95.27,96.040001,94.050003,-1.34,5561600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1147,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-16",95.13,96.17,94.2,95.39,0.27,3055500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2600,"change":1453,"percent_change":87,"volume":2187,"transactions":9,"vwap":2600},"2025-07-15",96.080002,96.44,95.07,{"date":2612,"open":2613,"high":2274,"low":2614,"close":2615,"change":1508,"percent_change":1627,"volume":2616,"transactions":9,"vwap":2615},"2025-07-14",96.86,95.55,95.89,2878700,{"date":2618,"open":2619,"high":2384,"low":2613,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-11",98.67,97.21,-2.01,-2.03,2822700,{"date":2625,"open":2103,"high":2258,"low":2626,"close":2627,"change":2628,"percent_change":1196,"volume":2629,"transactions":9,"vwap":2627},"2025-07-10",98.57,99.22,0.55,2599900,{"date":2631,"open":2384,"high":2233,"low":2632,"close":2619,"change":2633,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2619},"2025-07-09",97.79,-0.03,2097100,{"date":2636,"open":2637,"high":2638,"low":2608,"close":2639,"change":1258,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-08",96.78,99.21,98.7,2.13,2833200,{"date":2643,"open":2644,"high":2645,"low":2010,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-07",97.2,98.23,96.64,-1.02,-1.04,2693700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":443,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-03",99.39,99.72,97.099998,97.66,-1.69,1914500,{"date":2659,"open":2660,"high":2303,"low":2661,"close":2662,"change":720,"percent_change":2355,"volume":2663,"transactions":9,"vwap":2662},"2025-07-02",98.29,97.87,99.34,2804900,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2359,"change":2347,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2359},"2025-07-01",94.85,99.3,94.53,3.3,3441500,{"date":2672,"open":2157,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-06-30",95.45,94.63,95.059998,0.17,0.18,2256800,{"date":2680,"open":2681,"high":2520,"low":2682,"close":2683,"change":485,"percent_change":485,"volume":2684,"transactions":9,"vwap":2683},"2025-06-27",95.050003,94.49,94.89,3274000,{"date":2686,"open":1996,"high":2687,"low":2688,"close":2689,"change":2338,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-26",95.19,93.27,94.88,0.79,3585500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":225,"percent_change":1301,"volume":2698,"transactions":9,"vwap":2697},"2025-06-25",94.07,94.24,93.5,94.14,2069300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2173,"change":1086,"percent_change":1961,"volume":2704,"transactions":9,"vwap":2173},"2025-06-24",92.28,94.099998,91.65,2344400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2372,"volume":2712,"transactions":9,"vwap":2710},"2025-06-23",91.14,91.98,90.050003,91.75,0.76,2456000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2604,"percent_change":1696,"volume":2719,"transactions":9,"vwap":2718},"2025-06-20",91.37,91.81,90.51,90.99,6535600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1570,"percent_change":2092,"volume":2726,"transactions":9,"vwap":2725},"2025-06-18",90.96,91.78,90.29,90.72,2702700,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1412,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-17",92.48,92.95,90.94,91.099998,-1.73,2494800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2191,"change":1116,"percent_change":1271,"volume":2740,"transactions":9,"vwap":2191},"2025-06-16",92.74,93.35,92.2,2613300,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":403,"percent_change":86,"volume":2747,"transactions":9,"vwap":2746},"2025-06-13",93.14,93.54,91.66,91.88,1976700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":163,"percent_change":215,"volume":2754,"transactions":9,"vwap":2753},"2025-06-12",93.089996,93.67,92.39,93.64,1537100,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":1033,"percent_change":464,"volume":2760,"transactions":9,"vwap":2759},"2025-06-11",95.15,93.49,93.88,1382000,{"date":2762,"open":2763,"high":2764,"low":2579,"close":2765,"change":938,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-10",94.59,94.96,94.78,0.37,1485300,{"date":2769,"open":2770,"high":2771,"low":2579,"close":2772,"change":857,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-06-09",93.89,95.2,94.43,0.99,1988700,{"date":2776,"open":2751,"high":2777,"low":2778,"close":2696,"change":617,"percent_change":720,"volume":2779,"transactions":9,"vwap":2696},"2025-06-06",94.13,93.040001,1643700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2514,"percent_change":1604,"volume":2786,"transactions":9,"vwap":2785},"2025-06-05",92.32,93.3,91.63,92.45,2131000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":455,"percent_change":2648,"volume":2793,"transactions":9,"vwap":2792},"2025-06-04",93.71,93.81,92.55,92.59,1931600,{"date":2795,"open":2710,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":424,"volume":2800,"transactions":9,"vwap":2798},"2025-06-03",93.62,91.34,93.56,1.79,2171500,{"date":2802,"open":2796,"high":2803,"low":2804,"close":2805,"change":475,"percent_change":2199,"volume":2806,"transactions":9,"vwap":2805},"2025-06-02",94.12,91.3,91.77,2529600,{"date":2808,"open":2809,"high":2668,"low":2810,"close":2811,"change":2812,"percent_change":659,"volume":2813,"transactions":9,"vwap":2811},"2025-05-30",94.31,93.099998,93.85,-0.44,3004900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1468,"percent_change":1147,"volume":2820,"transactions":9,"vwap":2819},"2025-05-29",94.71,94.93,93.59,94.29,1598100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2595,"change":2549,"percent_change":455,"volume":2826,"transactions":9,"vwap":2595},"2025-05-28",95.53,95.68,93.99,1560700,{"date":2828,"open":2829,"high":2830,"low":2789,"close":2164,"change":1578,"percent_change":1344,"volume":2831,"transactions":9,"vwap":2164},"2025-05-27",94.22,95.21,2967400,{"date":2833,"open":2834,"high":2835,"low":32,"close":2836,"change":504,"percent_change":2541,"volume":2837,"transactions":9,"vwap":2836},"2025-05-23",92.84,93.69,93.24,2249600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1330,"percent_change":1330,"volume":2844,"transactions":9,"vwap":2843},"2025-05-22",94.089996,94.91,93.4,94.33,1972800,{"date":2846,"open":2847,"high":2609,"low":2848,"close":2843,"change":2849,"percent_change":27,"volume":2850,"transactions":9,"vwap":2843},"2025-05-21",95.52,94.19,-2.17,1947200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2172,"change":393,"percent_change":1855,"volume":2856,"transactions":9,"vwap":2172},"2025-05-20",96.56,97.29,96.21,1860400,{"date":2858,"open":1991,"high":2859,"low":2860,"close":2149,"change":1696,"percent_change":257,"volume":2861,"transactions":9,"vwap":2149},"2025-05-19",97.33,95.42,2191200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2510,"change":2338,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2510},"2025-05-16",96.13,96.85,95.48,0.77,2436400,{"date":2870,"open":2871,"high":2222,"low":2871,"close":2872,"change":1017,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-15",94.37,95.97,1.39,3684600,{"date":2876,"open":2877,"high":2878,"low":2695,"close":2879,"change":2880,"percent_change":1530,"volume":2881,"transactions":9,"vwap":2879},"2025-05-14",95.47,96.07,94.65,-1.61,2353100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":865,"percent_change":1382,"volume":2888,"transactions":9,"vwap":2887},"2025-05-13",95.58,96.6,95.32,96.26,2752000,{"date":2890,"open":2157,"high":2082,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-12",94.55,95.74,5.08,5.6,3183100,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1033,"percent_change":2215,"volume":2902,"transactions":9,"vwap":2901},"2025-05-09",91.56,91.97,90.48,90.66,2238100,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2898,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2898},"2025-05-08",89.7,92.49,89.41,2.84,3.2,3401700,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":215,"percent_change":205,"volume":2917,"transactions":9,"vwap":2916},"2025-05-07",89.17,89.79,88.43,88.72,2351500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":659,"percent_change":1855,"volume":2924,"transactions":9,"vwap":2923},"2025-05-06",88.75,89.95,88.35,88.98,2484600,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":1523,"volume":2932,"transactions":9,"vwap":2930},"2025-05-05",89.47,90.73,88.8,89.45,-0.45,3627600,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":226,"percent_change":225,"volume":2939,"transactions":9,"vwap":2938},"2025-05-02",90.82,91.95,89.78,89.9,3729300,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2937,"change":536,"percent_change":112,"volume":2945,"transactions":9,"vwap":2937},"2025-05-01",90.53,91.44,89.2,2940100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":679,"percent_change":1611,"volume":2952,"transactions":9,"vwap":2951},"2025-04-30",88,90.5,86.6,90.21,4565700,{"date":2954,"open":2955,"high":2956,"low":183,"close":2724,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2724},"2025-04-29",86.66,91.17,-1.75,-1.9,8488700,{"date":2961,"open":2962,"high":2834,"low":2943,"close":2963,"change":247,"percent_change":371,"volume":2964,"transactions":9,"vwap":2963},"2025-04-28",91.94,92.040001,3381900,{"date":187,"open":2966,"high":2198,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},92.52,90.79,91.89,-0.63,-0.68,2869200]