[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEP":3,"homepage-market-summary":34,"stock-historical-PEP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PEP","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},"PepsiCo, Inc.","Nasdaq",null,"BEVERAGES","PepsiCo is a global leader in snacks and beverages, owning well-known household brands including Pepsi, Mountain Dew, Gatorade, Lay's, Cheetos, and Doritos, among others. The company dominates the global savory snacks market and also ranks as the second-largest beverage provider in the world (behind Coca-Cola) with diversified exposure to carbonated soft drinks, or CSD, as well as water, sports, and energy drink offerings. Convenience foods account for approximately 58% of its total revenue, with beverages making up the rest. Pepsi owns the bulk of its manufacturing and distribution capacity in the US, but uses bottlers overseas for beverages. International markets made up 41% of total sales and 46% of operating profits before corporate expenses in 2025.","306,000","Purchase, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.7846,5.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},123.73,125.925,126.435,123.47,125.71,-1.98,-1.58,13009692.639144,195173,124.3224,171.48,7861925.867309363,0.5,13700,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":30,"period_low":23,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},8173652,2983382992.69465,-7.23,"2025-04-25",[186,187,197,207,218,229,240,251,262,273,284,294,304,314,324,335,346,357,368,378,389,400,410,421,432,443,454,464,475,486,496,507,518,529,537,548,559,570,581,590,600,611,620,631,640,649,660,669,680,691,701,712,721,732,742,751,760,770,778,787,795,804,813,820,829,836,844,851,860,869,877,886,893,901,908,914,923,931,940,948,956,965,973,982,990,999,1006,1012,1018,1026,1035,1043,1052,1060,1069,1078,1087,1095,1104,1111,1118,1126,1134,1143,1150,1159,1167,1176,1183,1192,1199,1207,1215,1223,1231,1240,1249,1257,1266,1274,1283,1292,1300,1307,1315,1322,1331,1340,1348,1356,1363,1369,1373,1382,1391,1399,1408,1415,1423,1432,1440,1449,1456,1465,1473,1481,1489,1496,1504,1511,1519,1527,1535,1543,1552,1561,1569,1577,1585,1593,1601,1607,1616,1624,1631,1639,1646,1652,1661,1668,1677,1686,1694,1703,1711,1717,1726,1733,1741,1749,1756,1761,1767,1774,1780,1787,1795,1801,1807,1815,1823,1831,1838,1845,1852,1859,1867,1873,1878,1885,1892,1899,1906,1912,1920,1926,1932,1940,1947,1955,1961,1969,1975,1981,1988,1993,2000,2007,2015,2023,2030,2037,2044,2051,2058,2065,2071,2078,2083,2089,2096,2100,2106,2113,2120,2125,2134,2141,2149,2156,2164,2171,2177,2183,2190,2197,2204,2211,2219,2226,2234,2241,2249,2257,2263,2269,2274,2281,2286,2292,2297,2303,2310,2314,2320,2327,2335,2342,2350,2355,2362,2369,2374,2382,2387,2395,2402,2408,2414,2420,2425,2431,2437,2445,2450,2456,2464,2470,2477,2481,2488,2495,2502,2508,2515,2520,2526,2532,2539,2546,2552,2559,2563,2570,2576,2582,2588,2594,2599,2606,2613,2619,2626,2633,2640,2646,2653,2659,2666,2671,2678,2685,2692,2699,2706,2715,2722,2730,2736,2743,2749,2755,2763,2770,2778,2785,2792,2797,2804,2811,2818,2825,2832,2837,2844,2849,2856,2865,2871,2878,2882,2891,2899,2907,2912,2919,2926,2932,2938,2944,2950,2958,2965,2974,2979],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",125.66,127.21,124.625,0.06,0.05,10040701.121113,141570,125.8772,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":161,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",125.85,126.05,124.215,125.65,-0.19,8830853.565448,130155,125.2167,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",125.96,126.3,125.16,125.89,0.29,0.23,6093478.29416,103401,125.712,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",126.94,127.31,125.525,125.6,-1.12,-0.88,8543084.49322,137391,125.9875,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",128.9,129.98,126.7,126.72,-1.97,-1.53,9812650.658341,119345,127.4528,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",126.51,128.94,126.42,128.69,0.19,0.15,8416633.94244,119484,128.1936,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",127.48,128.75,126.721,128.5,-0.13,-0.1,7512717.927025,117067,128.1664,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",127.75,128.72,126.9,128.63,0.48,0.37,6706839.65204,114363,128.1823,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",131.02,131.19,128.11,128.15,-2.03,-1.56,9642923.314758,153734,129.2327,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":99,"volume":291,"transactions":292,"vwap":293},"2026-09-23",131.085,131.39,129.215,130.18,-1.01,8179306.307107,132477,130.0595,{"date":295,"open":296,"high":297,"low":298,"close":276,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",130.41,131.41,129.93,1.6,1.23,7746294.564632,110183,130.9441,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":125,"volume":311,"transactions":312,"vwap":313},"2026-09-21",129.65,130.22,127.98,129.59,-0.16,12011324.685698,160135,129.2911,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":98,"volume":321,"transactions":322,"vwap":323},"2026-09-18",132.21,132.3,129.55,129.75,-3.91,23539930.733535,210085,130.1988,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",134.78,134.91,132.93,133.66,-0.68,-0.51,10561907.749361,139591,133.7129,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",135.415,136.05,134.235,134.34,-1.16,-0.86,6885160.573029,106481,134.8537,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",135.765,136.03,134.75,135.5,-0.84,-0.62,7713174.024778,108719,135.4682,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",138,138.8,136.145,136.34,0.02,0.01,10245019.081943,123740,136.697,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":161,"volume":375,"transactions":376,"vwap":377},"2026-09-11",137.31,137.49,136.04,136.32,-0.33,9618677.163503,102296,136.4933,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",137.5,137.79,136.48,136.65,-0.04,-0.03,7447394.749898,102735,136.8602,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",138.01,138.12,136.33,136.69,-1.76,-1.27,7374211.348915,111192,136.8824,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",137,138.98,138.45,0.82,0.6,10092479.354951,108487,138.3482,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",137.74,139.465,137.43,137.63,-2.39,-1.71,6145503.489536,107813,138.0302,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",140.32,140.75,138.58,140.02,-0.5,-0.36,10320050.59709,115736,139.849,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",140.27,141.7067,139.3,140.52,0.73,0.52,6707947.443287,88577,140.6,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",141.19,141.43,139.37,139.79,-0.55,-0.39,5535012.10468,91457,140.0093,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",141.04,139.33,140.34,-0.73,-0.52,6546690.959867,87409,140.261,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",140.66,141.29,139.99,141.07,1.35,0.97,5467312.866944,84635,140.8527,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",140.56,141.0878,139.675,139.72,-2.47,-1.74,6245248.407991,98416,140.1527,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",142.69,141.22,142.19,-0.08,-0.06,8586485.656687,81618,142.1676,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",143.73,143.87,142.08,142.27,-2.4,-1.66,10197152.627297,88853,142.4885,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",144.91,145.9,144.38,144.67,1.19,0.83,6001635.300104,99799,144.8735,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",142.665,143.56,141.64,143.48,1.4,0.99,6633913.036483,83854,143.1097,{"date":530,"open":531,"high":532,"low":533,"close":500,"change":427,"percent_change":154,"volume":534,"transactions":535,"vwap":536},"2026-08-20",141.74,143.365,141.11,5347712.240276,89324,142.2994,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",140.87,143.63,140.63,142.58,2.45,1.75,6866602.825172,113021,142.2544,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",140.36,140.8,139.05,140.13,1.89,1.37,6189171.164834,110301,140.2032,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-17",139.71,139.89,137.6601,138.24,-2.55,-1.81,6716171.150969,102383,138.2778,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",140.62,141.27,140.12,140.79,0.17,0.12,3805019.837164,75932,140.767,{"date":582,"open":583,"high":584,"low":457,"close":572,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-13",139.41,140.83,1.92,1.38,6238849.924601,94483,140.1583,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":213,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",137.52,138.75,136.7305,138.7,0.21,5419933.608233,93498,138.0068,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",137.01,138.51,136.9,138.41,0.68,0.49,5751647.096667,91226,137.8677,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":69,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",138.515,137.18,137.73,-0.93,5755654.899055,100405,137.7746,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",137.54,139.485,137.15,139.02,0.58,0.42,4592576.191013,85062,138.6792,{"date":632,"open":633,"high":437,"low":634,"close":635,"change":636,"percent_change":161,"volume":637,"transactions":638,"vwap":639},"2026-08-06",140.09,137.14,138.44,-0.34,7410789.542093,113315,138.2102,{"date":641,"open":642,"high":434,"low":643,"close":644,"change":120,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",140.23,137.92,138.78,-0.23,5503421.534288,102820,138.679,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",137.77,139.205,137.132125,139.1,-0.53,-0.38,8335429.488985,127990,138.6862,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":75,"percent_change":193,"volume":666,"transactions":667,"vwap":668},"2026-08-03",141.08,141.55,138.7101,139.63,6536318.118692,116437,139.623,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-31",139.525,140.155,138.3801,139.56,-0.64,-0.46,9680765.887604,116917,139.5574,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",141.1,142.52,139.42,140.2,-3.3,-2.3,8143063.879931,143172,140.2415,{"date":692,"open":693,"high":694,"low":542,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",143.28,145.23,143.5,0.64,0.45,8374791.246956,136983,144.0314,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-28",143.21,145.43,141.785,142.86,3.07,2.2,9766665.291951,157959,143.3528,{"date":713,"open":714,"high":715,"low":602,"close":448,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",137.07,140.305,3.15,2.31,7185386.434875,122058,139.4434,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",135.53,137.13,134.565,136.64,1.69,1.25,7952124.223106,121719,136.2791,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":460,"volume":739,"transactions":740,"vwap":741},"2026-07-23",134.7,135.34,133.73,134.95,-0.7,7725307.968042,114176,134.783,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":268,"volume":748,"transactions":749,"vwap":750},"2026-07-22",136.36,134.72,135.65,0.65,6198717.265603,100740,135.6239,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":676,"percent_change":636,"volume":757,"transactions":758,"vwap":759},"2026-07-21",134.9,135.38,134.27,135,7989508.414904,127579,134.9059,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":503,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",137.57,137.59,133.95,135.46,-1.21,8758656.024631,144949,135.3393,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":503,"volume":777,"transactions":9,"vwap":775},"2026-07-17",140.89,141.96001,136.17999,137.12,-2.31,8576600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-16",137.039993,139.62,136.5,139.42999,4.03,2.98,7805600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":384,"volume":794,"transactions":9,"vwap":792},"2026-07-15",135.089996,136.99001,134.64999,135.39999,-0.05,8078300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-14",138.25,138.78999,135.41,135.45,-3.04,-2.2,8518600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-13",138.020004,140.25,137.75,138.49001,1.11,0.81,6716300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":110,"percent_change":154,"volume":819,"transactions":9,"vwap":818},"2026-07-10",135.86,137.96001,135.31,137.38,9074900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",137.089996,138.74001,134.69,137.86,-4.65,-3.26,18763700,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":481,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-08",146,142.44,142.50999,-1.7,8997900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":727,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-07",146.99001,149.039993,144.53999,144.98,1.18,9256700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":616,"percent_change":675,"volume":850,"transactions":9,"vwap":849},"2026-07-06",144.24001,144.7,141.38,143.28999,9006600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-02",143.24001,144.74001,142.16,144.22,3.06,2.17,13040200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",137.21001,141.34,136.61,141.16,5.76,4.25,9391700,{"date":870,"open":871,"high":872,"low":873,"close":792,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":792},"2026-06-30",138.81,139.14,134.94,-3.28,-2.37,14148300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",141.97,142.37,137.53,138.67999,-2.71,-1.92,10042400,{"date":887,"open":437,"high":888,"low":685,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",142.14,141.39,1.87,1.34,9735700,{"date":894,"open":895,"high":896,"low":447,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-25",141.99001,143.10001,139.52,-2.75,-1.93,7333300,{"date":902,"open":903,"high":904,"low":905,"close":501,"change":906,"percent_change":247,"volume":907,"transactions":9,"vwap":501},"2026-06-24",142.020004,143.74001,141.67,0.22,8324100,{"date":909,"open":910,"high":910,"low":539,"close":911,"change":891,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-23",143.67999,142.050003,0.95,7589000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",141.28,142.49001,140.48,140.71001,-1.31,-0.92,10345000,{"date":924,"open":925,"high":926,"low":927,"close":903,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":903},"2026-06-18",141.050003,142.73,141.039993,0.43,0.3,19130300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",145.50999,145.87,140.85001,141.59,-4.53,-3.1,10126600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":257,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-16",146.87,147.64,145.029999,146.12,-0.09,9345200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":555,"volume":955,"transactions":9,"vwap":953},"2026-06-15",143.020004,146.77,142.81,146.25,1.98,8976400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",143.8,144.36,142.41,144.27,0.54,0.38,6781700,{"date":966,"open":967,"high":968,"low":969,"close":498,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":498},"2026-06-11",144.86,145.39999,143.57001,-0.59,-0.41,8653900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",143.95,145.45,143,144.32001,1.54,1.08,11249200,{"date":983,"open":984,"high":985,"low":935,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",141.53,144.3,142.78,2.1,1.49,10390200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",140.92,141.86,139.25999,140.67999,-1.24,-0.87,8800500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":645,"percent_change":310,"volume":1005,"transactions":9,"vwap":1004},"2026-06-05",141.56,144.34,141.21001,141.92,13228700,{"date":1007,"open":967,"high":1008,"low":1003,"close":1009,"change":450,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-04",145.7,142.14999,-0.27,8089800,{"date":1013,"open":1014,"high":910,"low":1015,"close":1016,"change":962,"percent_change":963,"volume":1017,"transactions":9,"vwap":1016},"2026-06-03",141.78999,141.77,142.53999,6225100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":268,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-06-02",141.53999,142.89,140.81,142,0.34,7864700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",142.59,144.11,141.32001,141.52,-2.67,-1.85,8077300,{"date":1036,"open":1037,"high":951,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",145.14,143.55,144.19,-2.1,-1.44,12776400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",147.77,148.61,145.62,146.28999,-1.45,-0.98,7625200,{"date":1053,"open":1054,"high":1055,"low":1008,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",146.27,148.91,147.74001,2.06,1.41,7404500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",149.71001,150.25,145.5,145.67999,-4.89,-3.25,9059200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",149.41,150.84,148.53999,150.57001,1.72,1.16,7774400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",149.28999,149.67,146.38,148.85001,-0.44,-0.29,6123100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1080,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1080},"2026-05-20",149.57001,150.64999,148.39,-1.08,-0.72,7425800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",150.3,152.57001,148.97,150.37,1.31,0.88,10093900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":492,"percent_change":384,"volume":1110,"transactions":9,"vwap":1109},"2026-05-18",149.99001,150.12,147.48,149.059998,8799400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":697,"percent_change":929,"volume":1117,"transactions":9,"vwap":1116},"2026-05-15",149.56,150.11,148.19,149.12,6230600,{"date":1119,"open":1120,"high":1106,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-14",149.5,148.14999,148.67,-0.6,-0.4,5022200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":834,"volume":1133,"transactions":9,"vwap":1131},"2026-05-13",150.69,153.24001,148.96001,149.27,-2.58,5524900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-12",150.53999,152.72,148.36,151.85001,2.44,1.63,6250700,{"date":1144,"open":1145,"high":1146,"low":1109,"close":1071,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1071},"2026-05-11",154.39,154.7,-5.21,-3.37,8373300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-08",156.75,157.3,154.38,154.62,-1.67,-1.07,4934400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":596,"volume":1166,"transactions":9,"vwap":1164},"2026-05-07",155.0099945,157.35001,154.88,156.28999,0.33,4464000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",155.8,156.92999,154.87,155.96001,0.92,0.59,5296600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":697,"percent_change":213,"volume":1182,"transactions":9,"vwap":1181},"2026-05-05",154.050003,156.31,152.53999,155.039993,6200100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-04",155.89999,156.73,153.67,154.59,-2.82,-1.79,5330800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1092,"percent_change":330,"volume":1198,"transactions":9,"vwap":1197},"2026-05-01",159.55,160,156.42999,157.41,4447300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1057,"volume":1206,"transactions":9,"vwap":1204},"2026-04-30",155.98,159,155.28,158.49001,3.2,7065100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":675,"volume":1214,"transactions":9,"vwap":1212},"2026-04-29",155.59,156.49001,153.48,155.28999,-1,4047600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1164,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1164},"2026-04-28",156.8,158.11,155.32001,2.19,1.42,5174300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":342,"volume":1230,"transactions":9,"vwap":1228},"2026-04-27",155.53,156.64999,154,154.10001,-1.34,4077000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-24",155.92999,156.28,154.66,155.44,-0.26,-0.17,5364900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",155.16,156.61,154.57001,155.7,1.91,1.24,6077600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":459,"volume":1256,"transactions":9,"vwap":1254},"2026-04-22",155.080002,157.22,153.55,153.78999,-1.13,5921300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",156.74001,157.039993,153.73,154.92,-2.07,-1.32,6357300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":330,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-20",158.74001,158.84,155.84,156.99001,-0.43,5731000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",158.25999,160.029999,156.47,157.67,-0.71,-0.45,7799900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-16",155.53999,159.78999,154.25999,158.38,3.53,2.28,10422100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":997,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-15",155.020004,155.75999,153.34,154.85001,-0.56,7684800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":310,"percent_change":258,"volume":1306,"transactions":9,"vwap":1305},"2026-04-14",154.50999,156.63,154.28999,155.72,5655800,{"date":1308,"open":1271,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-13",157.029999,154.95,155.88,-1.18,-0.75,5827800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1272,"percent_change":1010,"volume":1321,"transactions":9,"vwap":1320},"2026-04-10",157.16,157.78999,156.33,157.059998,4412700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",153.7,158.0099945,153.25,157.49001,2.69,1.74,4339400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-08",151.88,154.82001,151.75,154.8,1.59,1.04,6878500,{"date":1341,"open":1342,"high":1343,"low":1098,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-07",156.17999,156.53999,153.21001,-3.52,-2.25,5151100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1186,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1186},"2026-04-06",156.41,156.86,155.39999,-0.28,-0.18,3562500,{"date":1357,"open":1235,"high":1320,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",154.22,157.0099945,2.36,1.53,5410000,{"date":1364,"open":1253,"high":1365,"low":1366,"close":1367,"change":675,"percent_change":971,"volume":1368,"transactions":9,"vwap":1367},"2026-04-01",155.14999,153.25999,154.64999,5412600,{"date":1370,"open":1279,"high":1279,"low":1371,"close":1212,"change":236,"percent_change":1050,"volume":1372,"transactions":9,"vwap":1212},"2026-03-31",154.17,8033800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-30",153.82001,158.39,153.37,156.82001,3.78,2.47,10386800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-27",151.14,154.53999,150.47,153.039993,2.21,1.47,6663600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":970,"volume":1398,"transactions":9,"vwap":1396},"2026-03-26",151.92999,153.14999,150.67,150.83,-0.9,5677100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-25",151.3,151.84,149.029999,151.73,1.14,0.76,4978500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1085,"percent_change":203,"volume":1414,"transactions":9,"vwap":1413},"2026-03-24",150.45,152.58,150.2,150.59,5803700,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-23",152.3,149.94,150.88,0.84,0.56,6783000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-20",152.45,153.41,149.34,150.039993,-2.7,-1.77,14480700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":460,"volume":1439,"transactions":9,"vwap":1437},"2026-03-19",153.75,154.67999,152.66,152.74001,-0.8,5555500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-18",155.25,156.12,153.28999,153.53999,-2.96,-1.89,5124400,{"date":1450,"open":1451,"high":1452,"low":1164,"close":1453,"change":1454,"percent_change":99,"volume":1455,"transactions":9,"vwap":1453},"2026-03-17",158.83,159.11,156.5,-1.22,5460200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-16",161.36,161.58,157.53999,157.72,-2.16,-1.35,4498700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":696,"volume":1472,"transactions":9,"vwap":1470},"2026-03-13",159.78,161.50999,159.24001,159.88,1.02,4676800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":69,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-12",158.87,161.53999,158.69,158.86,-0.81,6165600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":450,"volume":1488,"transactions":9,"vwap":1486},"2026-03-11",160.31,160.91,157.89,160.14999,-0.63,4359700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1313,"percent_change":676,"volume":1495,"transactions":9,"vwap":1494},"2026-03-10",160.7,162.86,159.59,160.78,5341300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":987,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-09",159.17,162.42999,158.10001,161.53,1.32,6416000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":396,"percent_change":85,"volume":1510,"transactions":9,"vwap":1509},"2026-03-06",158.25,159.53,156.089996,159.42999,5937900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1491,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1491},"2026-03-05",162.16,163.39999,160.16,-3.22,-1.96,7133700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1123,"volume":1526,"transactions":9,"vwap":1524},"2026-03-04",165.039993,165.92999,163.37,163.92,-0.99,6855400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":875,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-03",166.53999,167.22,163.67,164.91,-1.42,6718100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1049,"volume":1542,"transactions":9,"vwap":1540},"2026-03-02",169.050003,169.53999,167.14,167.28,-2.46,7264000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",168.38,170.28,167.82001,169.74001,2.16,1.29,10585200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-26",169.63,170.059998,167.16,167.58,-1.59,-0.94,7219300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":42,"volume":1568,"transactions":9,"vwap":1566},"2026-02-25",168.61,169.5,166,169.17,-0.37,6832700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1538,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1538},"2026-02-24",168.23,169.78999,167.77,1.22,0.72,6319800,{"date":1578,"open":1579,"high":116,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-23",164.49001,164.24001,168.32001,3.38,2.05,6801600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":596,"volume":1592,"transactions":9,"vwap":1590},"2026-02-20",164.64999,164.97,163.020004,164.94,0.35,4811800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":577,"volume":1600,"transactions":9,"vwap":1598},"2026-02-19",164.39,165.050003,163.13,164.59,0.2,6155800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1595,"change":1380,"percent_change":1361,"volume":1606,"transactions":9,"vwap":1595},"2026-02-18",161.78999,164.53,160.63,7239800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-17",166.12,167.53999,160.81,161.92,-4.02,-2.42,8749800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1313,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",167.2,167.88,165,165.94,-1.26,9286100,{"date":1625,"open":1626,"high":30,"low":1627,"close":1618,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1618},"2026-02-12",169.75999,167.089996,-1.95,-1.15,9516300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1101,"volume":1638,"transactions":9,"vwap":1636},"2026-02-11",167.64999,170.27,166.020004,169.14999,2.18,6733400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":32,"percent_change":929,"volume":1645,"transactions":9,"vwap":1644},"2026-02-10",165.75,167.41,163.74001,166.97,10352500,{"date":1647,"open":1564,"high":1648,"low":1590,"close":1649,"change":1613,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-09",169.92999,166.47,-2.36,10316200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-06",167.45,170.75,167.25999,170.49001,2.96,1.77,10960400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":470,"percent_change":811,"volume":1667,"transactions":9,"vwap":1666},"2026-02-05",166.50999,168.0099945,165.25,167.53,11038800,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-04",164.89,167.94,164.17,166.17999,3.33,2.04,13322900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-03",156.60001,163.44,155.5,162.85001,7.65,4.93,19096400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1471,"volume":1693,"transactions":9,"vwap":1691},"2026-02-02",154.059998,156.62,153.19,155.2,1.57,14660500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-30",149.0099945,153.89,148.59,153.63,4.94,3.32,12641300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":246,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-29",148.84,150.86,148.44,148.69,0.13,9062300,{"date":1712,"open":1713,"high":1428,"low":1714,"close":1715,"change":1353,"percent_change":203,"volume":1716,"transactions":9,"vwap":1715},"2026-01-28",148.41,147.75999,148.5,5954100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-27",145.75,148.82001,145.33,148.78,2.91,1.99,7114900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":934,"change":1550,"percent_change":1731,"volume":1732,"transactions":9,"vwap":934},"2026-01-26",144.8,145.92,144.14,0.89,6589600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":577,"volume":1740,"transactions":9,"vwap":1738},"2026-01-23",143.86,144.84,143.059998,144.58,0.18,5870100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1558,"volume":1748,"transactions":9,"vwap":1746},"2026-01-22",146.67999,147.13,144.17,144.39999,-2.34,8167400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":921,"percent_change":353,"volume":1755,"transactions":9,"vwap":1754},"2026-01-21",147.050003,148.0099945,144.94,146.74001,7679600,{"date":1757,"open":1758,"high":1759,"low":978,"close":1759,"change":891,"percent_change":1173,"volume":1760,"transactions":9,"vwap":1759},"2026-01-20",146.22,147.66,9982800,{"date":1762,"open":1763,"high":1764,"low":933,"close":1765,"change":166,"percent_change":1238,"volume":1766,"transactions":9,"vwap":1765},"2026-01-16",147.16,147.55,146.32001,10313500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":747,"percent_change":697,"volume":1773,"transactions":9,"vwap":1772},"2026-01-15",146.059998,147.020004,145.53,146.57001,5797800,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1729,"change":1140,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1729},"2026-01-14",143.14,146.3,1.7,8329500,{"date":1781,"open":1782,"high":1783,"low":927,"close":523,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":523},"2026-01-13",141.10001,143.64999,2.12,1.5,9030200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1338,"volume":1794,"transactions":9,"vwap":1792},"2026-01-12",139.91,141.50999,138.56,141.36,1.45,12223400,{"date":1796,"open":1797,"high":1798,"low":595,"close":1789,"change":962,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1789},"2026-01-09",139.44,140.78999,0.39,6767600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":447,"change":1360,"percent_change":1075,"volume":1806,"transactions":9,"vwap":447},"2026-01-08",136.57001,139.48,136.0099945,8762800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1628,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-07",139.22,139.83,136.96001,137.0099945,-1.4,8539800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":171,"volume":1822,"transactions":9,"vwap":1820},"2026-01-06",139.67999,140.059998,138.57001,138.96001,-0.96,9576500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":776,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2026-01-05",141.66,141.81,139.39999,139.92,-1.62,9031400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":69,"percent_change":1397,"volume":1837,"transactions":9,"vwap":1836},"2026-01-02",143.22,143.41,142.10001,142.23,7182100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":675,"percent_change":1084,"volume":1844,"transactions":9,"vwap":1843},"2025-12-31",143.83,144.029999,143.16,143.52,4380300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":491,"percent_change":492,"volume":1851,"transactions":9,"vwap":1850},"2025-12-30",143.97,145.27,143.92,144.16,4713800,{"date":1853,"open":904,"high":1854,"low":1855,"close":846,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":846},"2025-12-29",145.050003,143.60001,0.46,0.32,7201900,{"date":1860,"open":521,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-26",143.94,143.089996,143.78,0.04,0.03,4975500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":904,"change":192,"percent_change":1864,"volume":1872,"transactions":9,"vwap":904},"2025-12-24",143.78999,143.99001,142.95,2618700,{"date":1874,"open":1875,"high":1875,"low":521,"close":910,"change":1148,"percent_change":1876,"volume":1877,"transactions":9,"vwap":910},"2025-12-23",147.19,-2.29,7254800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1751,"change":1883,"percent_change":1313,"volume":1884,"transactions":9,"vwap":1751},"2025-12-22",147.53,148.98,146.41,-1.11,8818700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":766,"percent_change":1479,"volume":1891,"transactions":9,"vwap":1890},"2025-12-19",149.14999,149.89,147.89999,148.16,17543500,{"date":1893,"open":1894,"high":1100,"low":1895,"close":1896,"change":1280,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-18",149.8,149.25,149.37,-0.47,6643200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1085,"percent_change":203,"volume":1905,"transactions":9,"vwap":1904},"2025-12-17",150.38,151.24001,149.48,150.080002,8067100,{"date":1907,"open":1908,"high":1909,"low":1106,"close":1100,"change":1910,"percent_change":1298,"volume":1911,"transactions":9,"vwap":1100},"2025-12-16",151.99001,152.35001,-0.85,7520300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":963,"volume":1919,"transactions":9,"vwap":1917},"2025-12-15",150.94,151.7,150.28,151.22,0.57,8409600,{"date":1921,"open":1922,"high":1395,"low":1923,"close":1090,"change":1924,"percent_change":980,"volume":1925,"transactions":9,"vwap":1090},"2025-12-12",149.75,148.74001,1.61,8143100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":839,"change":56,"percent_change":1084,"volume":1931,"transactions":9,"vwap":839},"2025-12-11",150.14999,150.89,148.13,7854000,{"date":1933,"open":1045,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-10",149.78,147,149.7,5.06,3.5,18526400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1525,"percent_change":330,"volume":1946,"transactions":9,"vwap":1945},"2025-12-09",146.35001,147.56,143.91,144.64,10035200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":627,"volume":1954,"transactions":9,"vwap":1952},"2025-12-08",145.0099945,146.56,144.2,145.63,0.61,6327400,{"date":1956,"open":1047,"high":1957,"low":1958,"close":1959,"change":1447,"percent_change":69,"volume":1960,"transactions":9,"vwap":1959},"2025-12-05",145.8,144.50999,145.020004,5971300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1629,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-04",147.75,148.25,146.13,146.91,-0.78,6803000,{"date":1970,"open":1708,"high":1971,"low":1972,"close":1973,"change":449,"percent_change":1567,"volume":1974,"transactions":9,"vwap":1973},"2025-12-03",150.7,147.91,148.059998,5109200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1046,"change":1397,"percent_change":1123,"volume":1980,"transactions":9,"vwap":1046},"2025-12-02",149.46001,149.50999,146.53,6830300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1978,"change":1986,"percent_change":439,"volume":1987,"transactions":9,"vwap":1978},"2025-12-01",148.63,149.82001,148.50999,0.77,7623300,{"date":1989,"open":1990,"high":1720,"low":1990,"close":1923,"change":1406,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1923},"2025-11-28",147.23,0.51,2969300,{"date":1994,"open":1765,"high":1995,"low":1996,"close":1997,"change":890,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-26",148.47,146.23,147.98,1.28,5180600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1953,"percent_change":627,"volume":2006,"transactions":9,"vwap":2005},"2025-11-25",145.92999,147.12,145.57001,146.11,8954000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1064,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1064},"2025-11-24",145.83,146.34,144.75999,-0.83,-0.57,9391400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":214,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-21",146.28,148.94,145.98,146.33,0.16,7911800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":290,"percent_change":171,"volume":2029,"transactions":9,"vwap":2028},"2025-11-20",146.60001,147.080002,144.89999,146.10001,6878900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":503,"percent_change":224,"volume":2036,"transactions":9,"vwap":2035},"2025-11-19",148.3,148.8,146.69,147.11,8123200,{"date":2038,"open":2032,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":696,"volume":2043,"transactions":9,"vwap":2041},"2025-11-18",149.83,147.45,148.77,0.94,10821500,{"date":2045,"open":945,"high":2046,"low":2047,"close":2048,"change":954,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-17",148.11,145.22,147.83,1.36,7320200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":514,"percent_change":1918,"volume":2057,"transactions":9,"vwap":2056},"2025-11-14",145.89,146.84,143.92999,145.85001,5770500,{"date":2059,"open":2060,"high":2061,"low":1783,"close":1959,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1959},"2025-11-13",144.10001,146.39,0.63,0.44,6663300,{"date":2066,"open":2067,"high":1064,"low":2068,"close":2069,"change":171,"percent_change":110,"volume":2070,"transactions":9,"vwap":2069},"2025-11-12",144.56,144.059998,144.39,5790100,{"date":2072,"open":693,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1075,"volume":2077,"transactions":9,"vwap":2075},"2025-11-11",145.75999,142.67999,145.080002,2.46,7683600,{"date":2079,"open":917,"high":950,"low":2080,"close":2081,"change":374,"percent_change":645,"volume":2082,"transactions":9,"vwap":2081},"2025-11-10",141.25999,142.62,6617500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1871,"change":555,"percent_change":471,"volume":2088,"transactions":9,"vwap":1871},"2025-11-07",142.92999,144.050003,141.64999,7592300,{"date":2090,"open":960,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1397,"volume":2095,"transactions":9,"vwap":2093},"2025-11-06",143.21001,141.3,141.58,-1.28,6449400,{"date":2097,"open":2098,"high":693,"low":2093,"close":706,"change":384,"percent_change":385,"volume":2099,"transactions":9,"vwap":706},"2025-11-05",142.89999,7136400,{"date":2101,"open":847,"high":2102,"low":2103,"close":2098,"change":738,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2098},"2025-11-04",144.92999,142.059998,-0.49,8302900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1855,"change":2111,"percent_change":834,"volume":2112,"transactions":9,"vwap":1855},"2025-11-03",145.86,145.91,143.25,-2.49,8331500,{"date":2114,"open":2115,"high":1935,"low":2116,"close":2117,"change":2118,"percent_change":1525,"volume":2119,"transactions":9,"vwap":2117},"2025-10-31",146.2,145.3,146.089996,-1.46,6313600,{"date":2121,"open":2010,"high":2122,"low":953,"close":1764,"change":2123,"percent_change":912,"volume":2124,"transactions":9,"vwap":1764},"2025-10-30",148.089996,1.39,5752700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-29",148.050003,148.66,143.67,146.16,-3.96,-2.64,7767600,{"date":2135,"open":2136,"high":1344,"low":2137,"close":1107,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1107},"2025-10-28",151.41,149.92,-2.51,-1.64,5626500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":980,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-27",151.0099945,152.87,150.96001,152.63,0.71,4744600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1864,"percent_change":1865,"volume":2155,"transactions":9,"vwap":2154},"2025-10-24",152.039993,152.42,151.27,151.55,3580200,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1525,"volume":2163,"transactions":9,"vwap":2161},"2025-10-23",153.17,153.39999,151.029999,151.50999,-1.52,6091800,{"date":2165,"open":1394,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":258,"volume":2170,"transactions":9,"vwap":2168},"2025-10-22",155.17999,152.71001,153.029999,-0.15,6486000,{"date":2172,"open":1146,"high":2173,"low":2174,"close":2175,"change":676,"percent_change":105,"volume":2176,"transactions":9,"vwap":2175},"2025-10-21",155.19,152.84,153.17999,5614300,{"date":2178,"open":2179,"high":2179,"low":1137,"close":2180,"change":2181,"percent_change":793,"volume":2182,"transactions":9,"vwap":2180},"2025-10-20",154.42,153.64,-0.07,4810600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1338,"percent_change":606,"volume":2189,"transactions":9,"vwap":2188},"2025-10-17",153.77,153.91,151.74001,153.71001,6710100,{"date":2191,"open":2192,"high":1154,"low":2193,"close":2194,"change":2195,"percent_change":178,"volume":2196,"transactions":9,"vwap":2194},"2025-10-16",152.38,152.28999,152.67,1.51,8532900,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":656,"percent_change":166,"volume":2203,"transactions":9,"vwap":2202},"2025-10-15",151.33,152.39,149.17,151.16,6101100,{"date":2205,"open":1708,"high":2206,"low":1715,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-14",151.62,151.53999,2.65,1.78,8371100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":85,"volume":2218,"transactions":9,"vwap":2216},"2025-10-13",148.64999,149.98,147.34,148.89,-1.19,7272000,{"date":2220,"open":1952,"high":2221,"low":2222,"close":1904,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1904},"2025-10-10",150.82001,145,5.37,3.71,17545200,{"date":2227,"open":2228,"high":854,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-09",140.46001,138.59,144.71001,5.87,4.23,13706600,{"date":2235,"open":1798,"high":2236,"low":2237,"close":2238,"change":1628,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-08",140.98,138.69,138.84,-1.39,8256700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":1798,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1798},"2025-10-07",140.37,141.84,139.69,1.09,0.78,6110300,{"date":2250,"open":1015,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-06",141.85001,138.88,139.7,-2.28,-1.61,6750700,{"date":2258,"open":2259,"high":2260,"low":993,"close":2261,"change":374,"percent_change":645,"volume":2262,"transactions":9,"vwap":2261},"2025-10-03",142.25999,143.36,141.98,5425700,{"date":2264,"open":2265,"high":2110,"low":2266,"close":2267,"change":2012,"percent_change":130,"volume":2268,"transactions":9,"vwap":2267},"2025-10-02",141.89,141.37,142.31,4497300,{"date":2270,"open":1022,"high":2271,"low":918,"close":1776,"change":2272,"percent_change":585,"volume":2273,"transactions":9,"vwap":1776},"2025-10-01",143.37,2.7,5880800,{"date":2275,"open":2276,"high":2277,"low":1810,"close":2278,"change":2279,"percent_change":246,"volume":2280,"transactions":9,"vwap":2278},"2025-09-30",140.17,141.029999,140.44,0.27,7583400,{"date":2282,"open":2278,"high":2283,"low":2284,"close":2276,"change":1010,"percent_change":203,"volume":2285,"transactions":9,"vwap":2276},"2025-09-29",140.67,139.12,11930200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2278,"change":439,"percent_change":269,"volume":2291,"transactions":9,"vwap":2278},"2025-09-26",139.94,140.99001,139.85001,6224700,{"date":2293,"open":977,"high":2294,"low":2295,"close":1828,"change":1346,"percent_change":26,"volume":2296,"transactions":9,"vwap":1828},"2025-09-25",143.42,139.86,7101700,{"date":2298,"open":1826,"high":2299,"low":2300,"close":2301,"change":2279,"percent_change":246,"volume":2302,"transactions":9,"vwap":2301},"2025-09-24",142.34,141.0099945,142.17,5949100,{"date":2304,"open":927,"high":1836,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-23",139.96001,141.89999,0.87,0.62,6356500,{"date":2311,"open":2312,"high":1031,"low":2288,"close":2277,"change":459,"percent_change":331,"volume":2313,"transactions":9,"vwap":2277},"2025-09-22",141.080002,5797600,{"date":2315,"open":2316,"high":2317,"low":2228,"close":2318,"change":115,"percent_change":438,"volume":2319,"transactions":9,"vwap":2318},"2025-09-19",141.46001,142.080002,141.75999,12365500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":427,"percent_change":154,"volume":2326,"transactions":9,"vwap":2325},"2025-09-18",140.64,141.63,140.39,140.73,6106600,{"date":2328,"open":2276,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-17",142.039993,140.14999,141.23,1.2,0.86,6092900,{"date":2336,"open":2337,"high":2338,"low":1789,"close":2339,"change":2340,"percent_change":1272,"volume":2341,"transactions":9,"vwap":2339},"2025-09-16",140.69,141.31,140.029999,-0.61,9283500,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2322,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2322},"2025-09-15",143.39999,143.53,140.53,-2.89,-2.01,7279600,{"date":2351,"open":2352,"high":2353,"low":2098,"close":2345,"change":738,"percent_change":2104,"volume":2354,"transactions":9,"vwap":2345},"2025-09-12",144.070007,144.25,5713700,{"date":2356,"open":1021,"high":2357,"low":2358,"close":2359,"change":1692,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-11",144.75,142.5,144.23,1.1,6144400,{"date":2363,"open":1836,"high":2364,"low":2365,"close":2366,"change":1084,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-10",143.11,141.42,142.66,-0.31,6015100,{"date":2370,"open":2371,"high":540,"low":1782,"close":896,"change":2123,"percent_change":2372,"volume":2373,"transactions":9,"vwap":896},"2025-09-09",141.17999,0.98,5866400,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-08",145.72,140.35001,141.71001,-4.68,-3.2,11127600,{"date":2383,"open":831,"high":2384,"low":2385,"close":2061,"change":427,"percent_change":636,"volume":2386,"transactions":9,"vwap":2061},"2025-09-05",147.88,145.28,7186300,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1312,"volume":2394,"transactions":9,"vwap":2392},"2025-09-04",149.020004,149.47,146.45,146.89,-1.75,6342200,{"date":2396,"open":2397,"high":2398,"low":2035,"close":2399,"change":2139,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-03",149.95,150.46001,148.64,-1.09,11259200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1916,"change":1141,"percent_change":2360,"volume":2407,"transactions":9,"vwap":1916},"2025-09-02",157.44,157.8,150.21001,17348600,{"date":2409,"open":2410,"high":2411,"low":942,"close":2213,"change":2412,"percent_change":1405,"volume":2413,"transactions":9,"vwap":2213},"2025-08-29",147.10001,149.22,1.67,7760700,{"date":2415,"open":2416,"high":2417,"low":1996,"close":2418,"change":56,"percent_change":1281,"volume":2419,"transactions":9,"vwap":2418},"2025-08-28",147.96001,148.039993,146.98,9265100,{"date":2421,"open":1935,"high":2422,"low":2423,"close":943,"change":696,"percent_change":2063,"volume":2424,"transactions":9,"vwap":943},"2025-08-27",147.78999,146.31,8092900,{"date":2426,"open":2427,"high":1964,"low":2428,"close":1935,"change":2429,"percent_change":1479,"volume":2430,"transactions":9,"vwap":1935},"2025-08-26",147.5,145.81,-1.2,11208100,{"date":2432,"open":2433,"high":1720,"low":2434,"close":2435,"change":1041,"percent_change":1821,"volume":2436,"transactions":9,"vwap":2435},"2025-08-25",148.42999,147.58,148.2,6624300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2063,"volume":2444,"transactions":9,"vwap":2442},"2025-08-22",149.64999,151.17999,149.089996,149.64,0.66,5218000,{"date":2446,"open":2447,"high":2447,"low":2448,"close":1881,"change":2393,"percent_change":341,"volume":2449,"transactions":9,"vwap":1881},"2025-08-21",150.32001,148.60001,8153600,{"date":2451,"open":1344,"high":2452,"low":1708,"close":2453,"change":2454,"percent_change":1559,"volume":2455,"transactions":9,"vwap":2453},"2025-08-20",154.61,150.73,-1.43,10023500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":544,"volume":2463,"transactions":9,"vwap":2461},"2025-08-19",150,152.32001,149.86,152.16,2.61,8596900,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1910,"percent_change":2013,"volume":2469,"transactions":9,"vwap":2468},"2025-08-18",150.55,148.92,149.55,9901000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2209,"percent_change":2332,"volume":2476,"transactions":9,"vwap":2475},"2025-08-15",149.39,151.10001,148.49001,150.39999,9162200,{"date":2478,"open":839,"high":1120,"low":2127,"close":2479,"change":459,"percent_change":2104,"volume":2480,"transactions":9,"vwap":2479},"2025-08-14",148.62,6892500,{"date":2482,"open":2392,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":727,"volume":2487,"transactions":9,"vwap":2485},"2025-08-13",149.53999,146.85001,149.35001,2.48,6147000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":942,"change":2493,"percent_change":586,"volume":2494,"transactions":9,"vwap":942},"2025-08-12",145.55,147.0099945,144.72,2,7668700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":636,"percent_change":645,"volume":2501,"transactions":9,"vwap":2500},"2025-08-11",145.32001,145.60001,143.75,144.87,5773400,{"date":2503,"open":1849,"high":2504,"low":958,"close":2505,"change":1550,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-08",145.37,145.21001,0.9,5315100,{"date":2509,"open":2510,"high":2511,"low":918,"close":1849,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1849},"2025-08-07",141.24001,144.31,3.12,2.22,7674600,{"date":2516,"open":2517,"high":2093,"low":2518,"close":551,"change":470,"percent_change":471,"volume":2519,"transactions":9,"vwap":551},"2025-08-06",139.89999,139.36,6747400,{"date":2521,"open":2522,"high":2377,"low":994,"close":2523,"change":2524,"percent_change":491,"volume":2525,"transactions":9,"vwap":2523},"2025-08-05",139.60001,139.45,-0.11,5535100,{"date":2527,"open":2528,"high":2529,"low":593,"close":674,"change":2530,"percent_change":1599,"volume":2531,"transactions":9,"vwap":674},"2025-08-04",139.28999,140.32001,0.28,8384700,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2049,"percent_change":525,"volume":2538,"transactions":9,"vwap":2537},"2025-08-01",139.10001,139.81,138.28999,139.28,7630500,{"date":2540,"open":2236,"high":2541,"low":2542,"close":643,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":643},"2025-07-31",141.57001,137.64,-4.94,-3.46,11689700,{"date":2547,"open":2548,"high":1746,"low":2549,"close":706,"change":2550,"percent_change":1093,"volume":2551,"transactions":9,"vwap":706},"2025-07-30",143.77,142.28999,-1.03,9738400,{"date":2553,"open":2541,"high":1870,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-07-29",141.13,143.89,2.32,1.64,6282900,{"date":2560,"open":2561,"high":896,"low":2316,"close":2541,"change":84,"percent_change":920,"volume":2562,"transactions":9,"vwap":2541},"2025-07-28",142.7,10639100,{"date":2564,"open":2565,"high":2566,"low":2561,"close":2567,"change":2568,"percent_change":459,"volume":2569,"transactions":9,"vwap":2567},"2025-07-25",144.81,144.82001,143.45,-1.06,7021600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":1958,"change":1629,"percent_change":85,"volume":2575,"transactions":9,"vwap":1958},"2025-07-24",145.82001,146.47,143.98,9749400,{"date":2577,"open":2108,"high":2578,"low":2579,"close":2580,"change":656,"percent_change":1237,"volume":2581,"transactions":9,"vwap":2580},"2025-07-23",147.029999,145.089996,145.66,6166000,{"date":2583,"open":2331,"high":2584,"low":2331,"close":2585,"change":2586,"percent_change":857,"volume":2587,"transactions":9,"vwap":2585},"2025-07-22",146.39999,146.039993,4.34,8281500,{"date":2589,"open":896,"high":2590,"low":2228,"close":2591,"change":2592,"percent_change":1092,"volume":2593,"transactions":9,"vwap":2591},"2025-07-21",143.59,141.7,-1.54,9025600,{"date":2595,"open":2596,"high":1942,"low":2597,"close":853,"change":802,"percent_change":140,"volume":2598,"transactions":9,"vwap":853},"2025-07-18",146.25999,142.94,13752800,{"date":2600,"open":2591,"high":2601,"low":522,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-17",145.96001,145.44,10.09,7.45,26161000,{"date":2607,"open":764,"high":2608,"low":2609,"close":2610,"change":979,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-16",135.50999,133.75,135.35001,1.15,10941600,{"date":2614,"open":2615,"high":2608,"low":2609,"close":2616,"change":395,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-15",135.42999,133.81,-1.3,8933500,{"date":2620,"open":350,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":214,"volume":2625,"transactions":9,"vwap":2623},"2025-07-14",135.88,133.86,135.57001,0.31,8480300,{"date":2627,"open":2628,"high":2629,"low":2616,"close":2630,"change":2631,"percent_change":1123,"volume":2632,"transactions":9,"vwap":2630},"2025-07-11",134.84,135.39,135.25999,-0.82,7963600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":299,"percent_change":513,"volume":2639,"transactions":9,"vwap":2638},"2025-07-10",134.42999,136.67999,133.63,136.080002,8869700,{"date":2641,"open":2642,"high":754,"low":2643,"close":2644,"change":1298,"percent_change":971,"volume":2645,"transactions":9,"vwap":2644},"2025-07-09",134.89999,132.96001,134.48,7762600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1174,"percent_change":2063,"volume":2652,"transactions":9,"vwap":2651},"2025-07-08",133.41,135.67,133.28,135.039993,7718300,{"date":2654,"open":723,"high":2655,"low":2656,"close":2657,"change":616,"percent_change":171,"volume":2658,"transactions":9,"vwap":2657},"2025-07-07",135.72,133.67999,134.45,7773700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":754,"change":2664,"percent_change":1479,"volume":2665,"transactions":9,"vwap":754},"2025-07-03",136.7,136.83,135.24001,-1.1,4941400,{"date":2667,"open":2668,"high":402,"low":2669,"close":382,"change":1574,"percent_change":2506,"volume":2670,"transactions":9,"vwap":382},"2025-07-02",135.25,134.88,9388700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2630,"change":2676,"percent_change":1140,"volume":2677,"transactions":9,"vwap":2630},"2025-07-01",132.59,136.39,132.47,3.22,12846700,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":178,"percent_change":1406,"volume":2684,"transactions":9,"vwap":2683},"2025-06-30",131.2,132.36,130.59,132.039993,11402400,{"date":2686,"open":2687,"high":2688,"low":277,"close":2689,"change":2690,"percent_change":708,"volume":2691,"transactions":9,"vwap":2689},"2025-06-27",128.28999,131.34,131.039993,2.82,26536500,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1599,"percent_change":2021,"volume":2698,"transactions":9,"vwap":2697},"2025-06-26",127.71,129.16,127.6,128.22,11538100,{"date":2700,"open":2701,"high":2682,"low":2702,"close":2703,"change":2704,"percent_change":776,"volume":2705,"transactions":9,"vwap":2703},"2025-06-25",130.25999,127.63,128.020004,-3.03,10922600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-06-24",129.14,131.21001,129.050003,131.050003,1.96,1.52,9226800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":363,"percent_change":363,"volume":2721,"transactions":9,"vwap":2720},"2025-06-23",129.28999,129.5,127.82,129.089996,12840400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-20",129.53,130.42,128.89999,129.070007,0,23001000,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2727,"change":42,"percent_change":1238,"volume":2735,"transactions":9,"vwap":2727},"2025-06-18",129.63,129.67999,128.59,8785800,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2717,"change":2741,"percent_change":2255,"volume":2742,"transactions":9,"vwap":2717},"2025-06-17",131.16,131.69,129.13,-2.12,10235200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":297,"change":1421,"percent_change":928,"volume":2748,"transactions":9,"vwap":297},"2025-06-16",131.31,132.089996,130.23,11183700,{"date":2750,"open":2751,"high":2752,"low":2682,"close":2753,"change":1049,"percent_change":2664,"volume":2754,"transactions":9,"vwap":2753},"2025-06-13",131.75999,133.059998,130.85001,9581000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":317,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":317},"2025-06-12",129.89,132.33,129.71001,2.4,1.85,11444900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":899,"percent_change":2118,"volume":2769,"transactions":9,"vwap":2768},"2025-06-11",131.94,131.97,129.78999,129.89999,9168400,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":890,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-10",130.2,132.12,129.46001,131.83,1.44,11852900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2181,"percent_change":793,"volume":2784,"transactions":9,"vwap":2783},"2025-06-09",129.83,130.64999,129.17999,129.96001,8453100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1092,"percent_change":2631,"volume":2791,"transactions":9,"vwap":2790},"2025-06-06",130.25,130.67,129.34,130.029999,7628200,{"date":2793,"open":2680,"high":297,"low":2794,"close":2795,"change":1487,"percent_change":110,"volume":2796,"transactions":9,"vwap":2795},"2025-06-05",130.21001,131.11,9560800,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2524,"percent_change":491,"volume":2803,"transactions":9,"vwap":2802},"2025-06-04",132.24001,132.74001,131.10001,131.74001,6519700,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2042,"percent_change":1575,"volume":2810,"transactions":9,"vwap":2809},"2025-06-03",130.63,132.21001,129.81,131.85001,7339500,{"date":2812,"open":2813,"high":2814,"low":2727,"close":2815,"change":2816,"percent_change":971,"volume":2817,"transactions":9,"vwap":2815},"2025-06-02",130.89999,131.029999,130.91,-0.54,6723700,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1897,"percent_change":428,"volume":2824,"transactions":9,"vwap":2823},"2025-05-30",132.14999,132.72,131.28999,131.45,12992100,{"date":2826,"open":2827,"high":2828,"low":2787,"close":2829,"change":728,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-29",130.86,132.070007,131.92,0.96,6656900,{"date":2833,"open":2822,"high":2834,"low":2835,"close":2788,"change":738,"percent_change":655,"volume":2836,"transactions":9,"vwap":2788},"2025-05-28",132.19,130.47,9431500,{"date":2838,"open":2839,"high":2840,"low":2740,"close":2841,"change":2842,"percent_change":1692,"volume":2843,"transactions":9,"vwap":2841},"2025-05-27",130.080002,131.46001,131.37,2.03,13974800,{"date":2845,"open":2846,"high":2847,"low":264,"close":2789,"change":1967,"percent_change":1123,"volume":2848,"transactions":9,"vwap":2789},"2025-05-23",129.56,129.75999,8122500,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":385,"percent_change":149,"volume":2855,"transactions":9,"vwap":2854},"2025-05-22",130.020004,130.7,128.82001,130.12,7140200,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-05-21",131.8,131.89999,130.059998,130.14999,-1.65,-1.25,9243700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2858,"change":364,"percent_change":364,"volume":2870,"transactions":9,"vwap":2858},"2025-05-20",131.75,132.17,131.35001,7624200,{"date":2872,"open":2873,"high":2874,"low":2795,"close":2875,"change":203,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-05-19",132.13,132.25999,131.78999,-0.14,9406200,{"date":2879,"open":2746,"high":2874,"low":2781,"close":2880,"change":268,"percent_change":269,"volume":2881,"transactions":9,"vwap":2880},"2025-05-16",131.98,8896400,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-05-15",129.19,131.55,128.81,131.5,3.05,2.37,9165100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2454,"volume":2898,"transactions":9,"vwap":2896},"2025-05-14",130.070007,130.17,127.87,128.45,-1.86,10463000,{"date":2900,"open":2901,"high":2902,"low":319,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-13",131.17,131.64,130.31,-1.37,-1.04,8650200,{"date":2908,"open":2909,"high":2758,"low":2860,"close":2910,"change":1247,"percent_change":912,"volume":2911,"transactions":9,"vwap":2910},"2025-05-12",130.84,131.67999,8392700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1525,"percent_change":1313,"volume":2918,"transactions":9,"vwap":2917},"2025-05-09",131.14999,131.64999,130.17999,130.44,4770500,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2104,"percent_change":1567,"volume":2925,"transactions":9,"vwap":2924},"2025-05-08",131.89,132.98,131.25999,131.42999,6392400,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2829,"change":842,"percent_change":2506,"volume":2931,"transactions":9,"vwap":2829},"2025-05-07",130.95,132.67,130.27,6313200,{"date":2933,"open":2859,"high":2859,"low":2934,"close":2935,"change":2863,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-06",130.16,130.74001,-0.95,6889900,{"date":2939,"open":2940,"high":2940,"low":2941,"close":2942,"change":395,"percent_change":1264,"volume":2943,"transactions":9,"vwap":2942},"2025-05-05",134.039993,131.7,131.99001,8972200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2609,"change":1599,"percent_change":247,"volume":2949,"transactions":9,"vwap":2609},"2025-05-02",134.14999,134.39999,133.14999,7169700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":279,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-01",134.47,134.81,133.24001,133.55,-1.5,6807000,{"date":2959,"open":2960,"high":774,"low":2961,"close":2962,"change":2963,"percent_change":912,"volume":2964,"transactions":9,"vwap":2962},"2025-04-30",135.63,133.10001,135.58,1.27,7923500,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-04-29",132.48,134.46001,131.52,134.31,0.55,0.41,7010700,{"date":2975,"open":2976,"high":799,"low":2961,"close":2977,"change":963,"percent_change":2530,"volume":2978,"transactions":9,"vwap":2977},"2025-04-28",133.89999,133.75999,8498600,{"date":184,"open":2980,"high":2981,"low":2858,"close":2982,"change":2983,"percent_change":2592,"volume":2984,"transactions":9,"vwap":2982},135.47,135.61,133.38,-2.09,11544700]