[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFSI":3,"homepage-market-summary":34,"stock-historical-PFSI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PFSI","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},"PennyMac Financial Services, Inc. Common Stock","NYSE",null,"MORTGAGE BANKERS & LOAN CORRESPONDENTS","PennyMac Financial Services Inc is a specialty financial services firm with a comprehensive mortgage platform mainly focused on the production and servicing of U.S. residential mortgage loans. The firm is also engaged in managing investments related to the U.S. mortgage market and provides products and services that leverage technologies to support customers. The company operates through two reportable operating segments: production and servicing. The production segment performs loan origination, acquisition, and sale activities, while the servicing segment performs servicing and subservicing of loans, early buyout transactions, and servicing of loans sourced and managed for PMT. The majority of revenue comes from the production segment.","4,900","Westlake Village, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9701,1.2,"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},60.91,62.06,62.21,60.1,62.76,-1.85,-2.95,692051.583738,14817,60.8932,160.36,589519.2572611434,0.8,3374,{"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},523144,190947633.572547,-34.93,"2025-04-25",[186,187,195,206,217,228,239,250,261,272,282,293,304,314,325,336,347,358,369,380,391,402,413,422,433,442,453,464,474,484,494,505,516,527,537,548,559,569,580,591,602,613,621,630,641,649,658,668,679,689,700,711,721,732,742,753,763,771,778,787,795,804,813,821,830,836,845,852,860,869,877,883,891,899,907,915,924,931,939,948,956,964,972,981,989,997,1004,1013,1022,1031,1038,1047,1055,1063,1070,1079,1087,1095,1103,1110,1119,1126,1135,1143,1152,1160,1168,1176,1185,1192,1200,1208,1215,1221,1228,1236,1244,1252,1261,1268,1277,1285,1293,1300,1309,1316,1324,1332,1340,1347,1356,1363,1371,1379,1387,1394,1403,1410,1414,1421,1429,1438,1445,1454,1462,1470,1478,1485,1493,1499,1506,1512,1520,1526,1534,1542,1549,1556,1563,1569,1576,1584,1592,1599,1606,1614,1622,1630,1638,1646,1655,1662,1669,1675,1684,1693,1700,1709,1718,1726,1733,1742,1750,1759,1767,1773,1780,1789,1796,1803,1810,1819,1827,1836,1844,1852,1859,1868,1875,1881,1890,1898,1905,1914,1921,1928,1935,1944,1951,1958,1966,1975,1982,1986,1992,2000,2008,2015,2024,2031,2039,2047,2055,2063,2070,2078,2085,2093,2100,2108,2114,2121,2129,2136,2143,2152,2161,2168,2176,2184,2191,2200,2208,2216,2223,2231,2240,2249,2256,2263,2271,2277,2282,2291,2297,2305,2312,2319,2326,2332,2340,2348,2354,2362,2368,2376,2384,2391,2397,2405,2413,2418,2425,2434,2442,2450,2457,2465,2472,2479,2486,2493,2500,2509,2516,2523,2531,2539,2545,2551,2560,2569,2576,2584,2591,2598,2607,2615,2621,2629,2637,2644,2650,2656,2664,2673,2682,2689,2696,2704,2711,2718,2725,2731,2739,2746,2753,2759,2765,2771,2778,2784,2790,2797,2805,2814,2822,2829,2835,2843,2849,2855,2861,2867,2873,2879,2885,2892,2898,2905,2911,2919,2928,2935,2942,2947,2954,2962,2968,2976,2982,2987,2992,2998,3004,3010,3018,3022,3029,3034,3040,3047,3052,3059,3065],{"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":189,"low":190,"close":24,"change":191,"percent_change":105,"volume":192,"transactions":193,"vwap":194},"2026-10-06",64.17,61.74,-0.19,677774.21483,14146,62.5869,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",62.79,63.33,61.01,62.95,0.95,1.53,599722.152188,12993,62.7003,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",62.88,64.15,60.96,62,0.05,0.08,712149.870209,17104,62.2588,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",61.68,62.65,60.79,61.95,0.23,0.37,841413.38298,13250,61.7489,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",63.83,63.99,61.67,61.72,-1.89,-2.97,625954.066402,11301,62.2827,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",63.75,64.485,63.03,63.61,-0.05,-0.08,579495.524433,9868,63.7247,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",64.8,64.97,63.225,63.66,-1.8,-2.75,451070.774693,9852,63.9612,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",65.22,66.11,64.955,65.46,0.2,0.31,412244.037348,12189,65.5694,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":154,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",65.66,65.7,64.57,65.26,-0.53,762354.551787,12744,65.2527,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",66.5,66.59,65.12,65.61,-1.35,-2.02,808601.10256,13212,65.6391,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",67.47,67.73,66.19,66.96,0.36,0.54,463760.519688,11478,66.7751,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":299,"volume":311,"transactions":312,"vwap":313},"2026-09-21",66.43,67.07,65.975,66.6,0.24,467546.653095,11377,66.6267,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",66.16,67.105,65.8,66.36,-0.15,-0.23,742794.699002,11666,66.4726,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",66.55,67.37,66.06,66.51,0.56,0.85,588256.917958,12525,66.6833,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",67.51,68.22,65.03,65.95,-2.1,-3.09,981915.785758,15371,66.5649,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",69.18,69.2,67.54,68.05,-0.92,-1.33,1035540.439858,12930,68.13,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",70.01,70.81,68.94,68.97,-1.39,-1.98,443256.204462,11667,69.3785,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",70.67,71.47,70,70.36,0.55,0.79,329595.312429,8499,70.6766,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",70.04,72.15,69.12,69.81,-1.1,-1.55,459545.768278,9515,69.6632,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",71.78,72.11,70.68,70.91,-1.13,-1.57,403103.525769,10002,70.9576,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",72.47,73.314,71.94,72.04,-1.25,-1.71,716449.125663,12239,72.2784,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":213,"volume":419,"transactions":420,"vwap":421},"2026-09-04",72.46,73.75,73.29,0.06,456699.76578,12441,73.296,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",73.15,73.97,72.645,73.23,1.05,1.45,416322.89207,9708,73.1786,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":291,"vwap":441},"2026-09-02",71.1,73.19,72.18,1.4,1.98,565161.880457,72.4984,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",72.42,72.865,70.665,70.78,-2.33,-3.19,613532.791842,13449,71.357,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",72.99,73.8,72.23,73.11,-0.27,-0.37,591583.31926,12039,73.2019,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":49,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",74.32,74.5,73.28,73.38,-0.29,394329.735216,20653,73.6891,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":201,"volume":481,"transactions":482,"vwap":483},"2026-08-27",72.59,73.975,72.1,73.59,0.69,456188.955295,15027,73.3984,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",74.15,72.805,72.9,-1.26,-1.7,416264.144945,10328,73.2116,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",75.65,75.9,73.39,74.16,-1.02,-1.36,508433.092244,10745,74.1512,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",75.58,76,75.01,75.18,0.09,0.12,337876.37081,8642,75.3817,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",76.02,76.255,74.73,75.09,-0.65,-0.86,349208.380661,13642,75.1479,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":386,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",76.09,76.28,74.8,75.74,-1.43,406606.989317,7750,75.7473,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",76.33,78.94,76.15,76.84,1.54,2.05,483638.395189,11638,77.5022,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",76.9,77.04,75.24,75.3,-1.01,-1.32,394231.286988,10259,75.8255,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",77.51,76.03,76.31,-1.72,-2.2,250952.422698,8359,76.4949,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-14",79.41,79.675,77.75,78.03,-1.45,-1.82,335375.734145,9543,78.2592,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",77.72,80.38,77.5,79.48,2.5,3.25,488520.321506,10788,79.4585,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",77.09,77.8,75.63,76.98,0.39,0.51,556521.767898,13312,76.6064,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-11",76.53,76.72,75.11,76.59,0.74,0.98,450509.987786,11490,76.1753,{"date":614,"open":542,"high":593,"low":615,"close":616,"change":617,"percent_change":289,"volume":618,"transactions":619,"vwap":620},"2026-08-10",74.575,75.85,-1.56,1164864.952685,17123,75.7062,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":597,"percent_change":598,"volume":627,"transactions":628,"vwap":629},"2026-08-07",76.92,77.99,76.54,77.41,1223581.260917,16959,77.4197,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",75.13,77.22,73.905,77.02,1.13,1.49,522702.605769,12088,75.864,{"date":642,"open":584,"high":643,"low":644,"close":645,"change":386,"percent_change":533,"volume":646,"transactions":647,"vwap":648},"2026-08-05",77.6,74.7,75.89,625539.473918,14557,75.5481,{"date":650,"open":529,"high":651,"low":529,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",78.02,76.99,0.59,0.77,779015.570043,16941,77.2895,{"date":659,"open":562,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",76.68,75.82,76.4,0.99,1.31,831365.780973,15845,76.2035,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",75.71,76.11,74.46,75.41,-0.46,-0.61,1066350.646909,21009,75.1821,{"date":680,"open":582,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",77.78,71.675,75.87,-10.17,-11.82,2426934.431371,40592,74.2271,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-29",84.41,87.709,84.1,86.04,0.34,0.4,618176.181153,15078,86.0639,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-28",85.11,86.4,84.84,85.7,1.23,1.46,456233.586897,11521,85.7784,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":512,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",85.31,86.23,83.63,84.47,0.14,547978.141327,12015,84.4128,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",83.05,85.57,82.42,84.35,1.74,2.11,319431.856077,10574,84.5047,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-23",85.06,81.865,82.61,-2.08,-2.46,597527.04477,13445,82.5531,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",84.16,85.035,83.58,84.69,0.7,0.83,296629.910694,9145,84.4065,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-21",84.36,82.08,83.99,0.41,0.49,347000.342081,8965,83.6835,{"date":764,"open":765,"high":765,"low":766,"close":746,"change":409,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",85.42,82.78,-2,539447.339728,10734,83.5737,{"date":772,"open":714,"high":773,"low":704,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-17",87.36,85.29,-1.53,-1.76,359800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-16",85.82,87.39,85.18,86.82,1.84,2.17,403300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":586,"volume":794,"transactions":9,"vwap":792},"2026-07-15",83.76,85.87,83.31,84.98,2.07,584500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-14",82.6,83.5,81.8,82.91,1.43,1.76,268600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-13",82.4,83.13,81.41,81.48,-0.87,-1.06,448000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":758,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-10",82.52,82.94,81.28,82.35,0.5,248900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",81.2,82.18,80.53,81.94,1.02,1.26,394500,{"date":831,"open":832,"high":799,"low":833,"close":834,"change":191,"percent_change":321,"volume":835,"transactions":9,"vwap":834},"2026-07-08",80.3,79.65,80.92,514200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",82.25,82.88,80.2,81.11,-2.64,-3.15,602500,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":695,"volume":851,"transactions":9,"vwap":848},"2026-07-06",83.59,83.75,81.81,0.28,537800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":501,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-02",84.5,86.75,82.12,83.47,-1.6,548200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",86.89,87.76,84.63,84.83,-2.27,-2.61,525700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":201,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-30",86.13,87.5,85.76,87.099998,1.1,837400,{"date":878,"open":879,"high":880,"low":691,"close":881,"change":75,"percent_change":213,"volume":882,"transactions":9,"vwap":881},"2026-06-29",85.97,87.11,86.15,646000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":728,"volume":890,"transactions":9,"vwap":888},"2026-06-26",84.57,86.35,83.32,86.080002,1.78,1270700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":201,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-25",84,85.23,83.019997,84.3,1.14,404200,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",80.71,83.73,83.35,3.11,3.88,680100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":300,"volume":914,"transactions":9,"vwap":912},"2026-06-23",80.040001,81.13,79.69,80.24,0.43,619100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-22",81.71,83.24,79.33,79.81,-2.57,-3.12,464400,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":429,"volume":930,"transactions":9,"vwap":928},"2026-06-18",81.78,83.23,82.38,1.18,520200,{"date":932,"open":933,"high":934,"low":935,"close":823,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":823},"2026-06-17",83.91,85.79,80.7,-2.4,-2.87,690000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",82.29,83.79,82,83.6,1.19,1.44,627500,{"date":949,"open":950,"high":951,"low":824,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",82.85,84.6,82.41,0.75,0.92,540300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":609,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-12",80.77,82.2,80.019997,81.66,1.21,306700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":953,"volume":971,"transactions":9,"vwap":969},"2026-06-11",80.41,81.07,77.67,80.68,0.6,585100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",81.54,82.39,79.93,80.080002,-1.68,-2.05,305600,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",80.22,83.040001,81.76,2.2,2.77,434600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":978,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-08",81.25,81.39,78.81,79.56,-2.07,430200,{"date":998,"open":999,"high":1000,"low":901,"close":1001,"change":470,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-05",81.38,82.71,81.24,-0.36,396400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-04",81.15,82.13,81.050003,81.53,0.93,1.15,637500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",83.18,84.26,80.37,80.6,-3.44,-4.09,827000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",81.98,84.38,81.77,84.040001,1.55,1.88,764700,{"date":1032,"open":798,"high":902,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",82.24,82.49,-1.38,-1.65,670700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",86.18,86.37,83.84,83.87,-2.51,-2.91,965900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":554,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-28",86.59,87.35,85.24,86.38,-1.16,449500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":781,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":781},"2026-05-27",86.84,87.42,86.27,1.27,1.47,534500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":310,"percent_change":850,"volume":1069,"transactions":9,"vwap":1068},"2026-05-26",86.5,87,85.47,86.12,410700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",86.88,87.080002,85.63,85.88,-1.14,-1.31,445000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":246,"volume":1086,"transactions":9,"vwap":1084},"2026-05-21",86.010002,87.53,84.68,87.019997,-0.07,555700,{"date":1088,"open":1089,"high":1090,"low":1043,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",85.07,87.15,87.089996,2.65,3.14,464200,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",86.050003,84.17,84.44,-2.03,-2.35,542500,{"date":1104,"open":1097,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":92,"volume":1109,"transactions":9,"vwap":1107},"2026-05-18",86.99,85.5,86.47,0.78,376500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",86.79,87.86,85.51,85.69,-2.13,-2.43,634900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":213,"percent_change":511,"volume":1125,"transactions":9,"vwap":1124},"2026-05-14",88.34,88.91,86.8,87.82,324800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-13",87.51,88.95,86.25,87.74,-0.89,-1,364100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":850,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",88,89,86.41,88.63,0.32,436300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-11",90.36,90.5,88.13,88.35,-2.19,-2.42,519600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1029,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-08",89.34,90.67,87.91,90.54,2.12,502000,{"date":1161,"open":1162,"high":1163,"low":1066,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",87.38,89.7,88.66,1.59,1.83,747700,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-06",85.27,88.55,87.07,-0.41,-0.47,1300900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-05",89.87,90.07,87.47,87.48,-2.41,-2.68,1022300,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1117,"volume":1191,"transactions":9,"vwap":1189},"2026-05-04",91.85,89.56,89.89,-2.24,491100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":784,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-05-01",90.87,92.5,90.34,92.13,2.04,506100,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",89.36,90.91,90.29,1.11,1.24,421900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":767,"percent_change":1149,"volume":1214,"transactions":9,"vwap":1213},"2026-04-29",90.46,90.96,88.84,89.18,604200,{"date":1216,"open":1217,"high":1217,"low":1155,"close":1218,"change":1219,"percent_change":1141,"volume":1220,"transactions":9,"vwap":1218},"2026-04-28",91.5,91.18,0.29,374000,{"date":1222,"open":1223,"high":1195,"low":1146,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-27",91.089996,90.89,-0.5,-0.55,388500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":543,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-24",89.3,91.53,88.76,91.39,1.71,334200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":675,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-23",90.43,90.74,88.86,89.85,-0.67,378000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1210,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1210},"2026-04-22",91.2,91.8,89.52,-0.18,-0.2,485800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-21",95.029999,95.77,90.27,90.64,-3.66,-3.88,504100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":459,"percent_change":470,"volume":1267,"transactions":9,"vwap":1266},"2026-04-20",93.74,94.56,93.21,94.3,449800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-17",93.49,95.79,92.89,94.57,2.84,3.1,621100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-16",91.69,92.41,91.12,91.73,-0.01,404700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1133,"volume":1292,"transactions":9,"vwap":1290},"2026-04-15",92.94,93.27,91.29,91.74,-0.93,476000,{"date":1294,"open":1295,"high":1263,"low":1296,"close":1297,"change":1002,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-14",93.48,92.28,92.67,-0.39,479000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",91.010002,93.07,90.44,93.029999,1.62,1.77,429100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1002,"percent_change":1298,"volume":1315,"transactions":9,"vwap":1314},"2026-04-10",90.85,91.88,90.13,91.41,424800,{"date":1317,"open":1318,"high":1272,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-09",90.81,89.8,91.77,0.16,0.17,1234600,{"date":1325,"open":1197,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-08",93.2,90.4,91.61,3.16,3.57,620200,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-07",90.050003,88.3,88.45,-1.93,-2.14,443900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":850,"percent_change":268,"volume":1346,"transactions":9,"vwap":1345},"2026-04-06",90.040001,91.080002,89.31,90.38,436700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-02",85.75,90.61,85.33,90.099998,2.4,2.74,565100,{"date":1357,"open":1358,"high":1232,"low":1359,"close":1360,"change":1361,"percent_change":695,"volume":1362,"transactions":9,"vwap":1360},"2026-04-01",88.7,87.61,87.7,0.3,366400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":586,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-31",85.96,87.95,85.16,87.4,2.94,556300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1242,"volume":1378,"transactions":9,"vwap":1376},"2026-03-30",85.92,86.55,84.55,84.9,-0.57,652400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1067,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1067},"2026-03-27",82.67,87.19,82.65,-0.97,-1.12,476700,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-26",85.4,87.13,86.44,0.01,395800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-25",85.12,86.45,84.28,86.43,2.13,2.53,563400,{"date":1404,"open":1405,"high":1406,"low":791,"close":896,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":896},"2026-03-24",84.07,85,-1.2,-1.4,689000,{"date":1411,"open":1412,"high":1113,"low":1106,"close":1106,"change":428,"percent_change":1206,"volume":1413,"transactions":9,"vwap":1106},"2026-03-23",86.66,537400,{"date":1415,"open":1359,"high":1359,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-20",83.56,84.45,-3.58,-4.07,735300,{"date":1422,"open":1107,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-19",88.65,86.2,88.029999,0.82,0.94,472300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-18",86.040001,88.37,85.81,87.21,-0.14,-0.16,491200,{"date":1439,"open":874,"high":1440,"low":1441,"close":1050,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1050},"2026-03-17",88.31,86.69,0.87,1.01,644000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-16",85.9,88.24,85.56,86.48,2.34,2.78,732100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1174,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-13",85.37,86.089996,83.66,84.14,-0.56,542200,{"date":1463,"open":874,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-12",88.040001,84.23,84.61,-3.04,-3.47,731700,{"date":1471,"open":1472,"high":1473,"low":1389,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-11",89.099998,89.33,87.65,-1.94,-2.17,751500,{"date":1479,"open":872,"high":1146,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-10",86.58,89.59,2.58,2.97,932900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1427,"volume":1492,"transactions":9,"vwap":1490},"2026-03-09",84.99,87.12,84.15,87.010002,0.81,1044400,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1424,"change":448,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1424},"2026-03-06",88.15,84.67,-2.63,1241800,{"date":1500,"open":1501,"high":1502,"low":1124,"close":1503,"change":1338,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-05",89.58,91.47,88.53,-2.36,849000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1155,"change":92,"percent_change":1443,"volume":1511,"transactions":9,"vwap":1155},"2026-03-04",89.9,91.72,89.38,645700,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":171,"volume":1519,"transactions":9,"vwap":1517},"2026-03-03",87.85,90.22,86.68,89.76,-0.62,577200,{"date":1521,"open":1154,"high":1522,"low":1523,"close":1345,"change":387,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1345},"2026-03-02",91.34,88.51,-1.69,929000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1133,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-27",93.69,93.86,91.55,91.93,-1.08,1188700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":267,"volume":1541,"transactions":9,"vwap":1539},"2026-02-26",92.75,93.97,92.089996,92.93,0.19,790900,{"date":1543,"open":1217,"high":1544,"low":1545,"close":1546,"change":543,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-25",93.080002,90.059998,92.74,1.69,785100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1246,"change":1442,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1246},"2026-02-24",90.33,91.63,89.5,0.96,903800,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1551,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1551},"2026-02-23",92.23,89.16,-1.9,-2.06,1016300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1558,"change":342,"percent_change":1568,"volume":1505,"transactions":9,"vwap":1558},"2026-02-20",93.99,94.7,92.19,-2.23,{"date":1570,"open":1571,"high":1572,"low":1544,"close":1573,"change":1574,"percent_change":256,"volume":1575,"transactions":9,"vwap":1573},"2026-02-19",95.67,96.37,94.33,-1.73,736200,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-18",93.32,96.89,96.059998,2.18,2.32,967200,{"date":1585,"open":1586,"high":1587,"low":1280,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-17",93.3,94.44,93.88,1.87,2.03,1289400,{"date":1593,"open":1522,"high":1594,"low":1157,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-13",94.040001,92.010002,0.52,0.57,818000,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":962,"volume":1605,"transactions":9,"vwap":1603},"2026-02-12",93.4,88.39,91.49,1.09,1687800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1327,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1327},"2026-02-11",93.5,94.96,89.67,-4.05,-4.29,1251600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1002,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-10",95.65,97.51,93.51,94.45,-0.38,1233500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":85,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-09",95.6,96.66,93.75,94.81,-0.83,780600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1624,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1624},"2026-02-06",98.14,99.92,94.98,-1.92,-1.97,1037100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":946,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-05",97.27,98,93.64,97.52,1.5,1076000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-04",93.72,96.41,91.96,96.080002,2.93,3.15,1533600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":213,"percent_change":511,"volume":1661,"transactions":9,"vwap":1660},"2026-02-03",93.089996,93.93,88.74,93.15,2828000,{"date":1663,"open":1664,"high":1665,"low":1203,"close":1303,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1303},"2026-02-02",98.28,99.099998,-6.85,-6.86,3254900,{"date":1670,"open":1671,"high":1671,"low":1608,"close":1633,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1633},"2026-01-30",112,-49.78,-33.25,5227400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-29",147.66,150.0099945,146.5,149.7,2.72,1.85,763500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-28",149.50999,150.78,146.92999,146.98,-2.48,-1.66,999400,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1036,"volume":1699,"transactions":9,"vwap":1697},"2026-01-27",152.11,146,149.46001,-2.5,663500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-26",150.83,153.16,149.17999,151.96001,1.07,0.71,363700,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-23",150.28999,151.48,149.21001,150.89,-0.78,-0.51,221500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1173,"volume":1725,"transactions":9,"vwap":1723},"2026-01-22",153.69,154.059998,151.39999,151.67,-0.63,270700,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":727,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-21",147.98,152.62,152.3,1.16,362200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",156.48,157.39999,149.74001,150.56,-8.9,-5.58,844900,{"date":1743,"open":1744,"high":30,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-16",150.92999,150.77,159.46001,8.76,5.81,1002800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-15",148.87,153,146.13,150.7,3.33,2.26,457200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":889,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-14",144.59,147.63,144.34,147.37,1.22,328000,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":99,"percent_change":278,"volume":1772,"transactions":9,"vwap":1771},"2026-01-13",146.47,144.089996,145.59,310300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1322,"percent_change":512,"volume":1779,"transactions":9,"vwap":1778},"2026-01-12",144.3,148.33,144,146.36,286200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-09",138.3,146.67999,137.28999,146.19,8.8,6.41,703100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1205,"percent_change":1491,"volume":1795,"transactions":9,"vwap":1794},"2026-01-08",135.28,138.85001,134.2,137.39,285900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1060,"percent_change":1427,"volume":1802,"transactions":9,"vwap":1801},"2026-01-07",135.37,137.020004,132.91,136.28,437700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":953,"percent_change":331,"volume":1809,"transactions":9,"vwap":1808},"2026-01-06",133.62,135.55,131.74001,135.0099945,258600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-05",131.029999,134.84,129.37,134.25999,2.75,2.09,276800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":166,"volume":1826,"transactions":9,"vwap":1824},"2026-01-02",131.56,132.59,130.050003,131.50999,-0.33,261500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-31",133,133.50999,131.69,131.84,-1.42,-1.07,242200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":191,"volume":1843,"transactions":9,"vwap":1841},"2025-12-30",133.16,134.91,132.74001,133.25999,-0.26,128200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":460,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-29",134.029999,134.25,132.55,133.52,-0.28,234500,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1085,"volume":1858,"transactions":9,"vwap":1856},"2025-12-26",134.37,132.98,133.89,-0.09,168100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-24",132.92999,134.50999,132.10001,133.98,0.86,0.65,90300,{"date":1869,"open":1870,"high":1870,"low":1855,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-23",134.78999,133.12,-1.59,-1.18,187800,{"date":1876,"open":1856,"high":1877,"low":1878,"close":1879,"change":511,"percent_change":75,"volume":1880,"transactions":9,"vwap":1879},"2025-12-22",134.73,133.029999,134.71001,257600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-19",135.2,137.53,133.78,134.62,2.21,1.67,606700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1234,"volume":1897,"transactions":9,"vwap":1895},"2025-12-18",132.94,133.46001,131.28999,132.41,2.22,419500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":166,"percent_change":191,"volume":1904,"transactions":9,"vwap":1903},"2025-12-17",129.86,132.50999,126.63,130.19,310000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-16",130.82001,130.98,128.52,130.44,-0.04,-0.03,324000,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-15",131.19,129.080002,130.48,0,287400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1918,"change":1926,"percent_change":500,"volume":1927,"transactions":9,"vwap":1918},"2025-12-12",132.17999,132.32001,129.96001,-1.34,382700,{"date":1929,"open":1930,"high":1830,"low":1931,"close":1932,"change":749,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-11",131.39,131.28,131.82001,0.63,345100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-10",129.089996,132.050003,127.98,130.99001,2.52,1.96,366600,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1377,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-09",129.99001,127.84,128.47,-0.44,300600,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":533,"volume":1957,"transactions":9,"vwap":1955},"2025-12-08",131.14999,128.61,129.039993,-1.87,228800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":489,"volume":1965,"transactions":9,"vwap":1963},"2025-12-05",131.77,133.58,130.24001,130.91,-1.67,383200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-04",133.45,135.64999,132.25,132.58,-1.28,-0.96,387600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1198,"percent_change":1028,"volume":1981,"transactions":9,"vwap":1980},"2025-12-03",132.83,135.83,131.64,133.86,318600,{"date":1983,"open":1984,"high":1984,"low":1960,"close":1932,"change":866,"percent_change":1524,"volume":1985,"transactions":9,"vwap":1932},"2025-12-02",135.19,387800,{"date":1987,"open":1988,"high":1989,"low":1848,"close":1990,"change":110,"percent_change":1002,"volume":1991,"transactions":9,"vwap":1990},"2025-12-01",133.78999,134.98,134.089996,340100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":386,"volume":1999,"transactions":9,"vwap":1997},"2025-11-28",134.77,136.62,134.080002,134.57001,-1.49,165400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":889,"volume":2007,"transactions":9,"vwap":2005},"2025-11-26",132.92,136.48,131.92,136.059998,2.38,352500,{"date":2009,"open":1910,"high":1847,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-25",129.17,133.67999,6,4.7,578500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-24",127.36,128.84,126.39,127.68,1.42,1.12,465000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1582,"percent_change":1589,"volume":2030,"transactions":9,"vwap":2029},"2025-11-21",125.75,128.37,125.059998,126.26,609700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1174,"volume":2038,"transactions":9,"vwap":2036},"2025-11-20",125.58,127.040001,123.91,123.94,-0.59,337400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":120,"volume":2046,"transactions":9,"vwap":2044},"2025-11-19",124.83,125.62,124.07,124.53,-0.4,221600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":224,"volume":2054,"transactions":9,"vwap":2052},"2025-11-18",124.029999,125.41,123.4,124.93,0.46,242900,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-17",127.78,123.93,124.47,-2.55,-2.01,267800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":149,"percent_change":149,"volume":2069,"transactions":9,"vwap":2068},"2025-11-14",127.35,127.99,125.48,127.019997,345600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2034,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2034},"2025-11-13",128.69,129.27,126.17,-2.11,-1.63,225900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":154,"percent_change":459,"volume":2084,"transactions":9,"vwap":2083},"2025-11-12",128.87,130.28,128.64,129.14999,177500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":802,"volume":2092,"transactions":9,"vwap":2090},"2025-11-11",128.66,130.55,126.73,129.5,2.24,243800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":828,"percent_change":178,"volume":2099,"transactions":9,"vwap":2098},"2025-11-10",126.49,128.75999,125.95,127.26,196800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1028,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-11-07",124.95,126.34,123.15,126,1.25,261600,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1377,"percent_change":674,"volume":2113,"transactions":9,"vwap":2112},"2025-11-06",125.86,122,124.45,271700,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":575,"volume":2120,"transactions":9,"vwap":2118},"2025-11-05",126.83,124.92,125.019997,-1.84,283500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-11-04",126.55,127.059998,124.56,126.86,0.02,288500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":115,"percent_change":1426,"volume":2135,"transactions":9,"vwap":2134},"2025-11-03",124.31,126.93,123.12,126.84,248700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":598,"percent_change":758,"volume":2142,"transactions":9,"vwap":2141},"2025-10-31",124.59,126.12,124.27,125.81,196700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-30",125.91,128.10001,124.75,125.3,-0.81,-0.64,198200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-29",128.64999,129.92,124.85,126.11,-4.08,-3.13,328300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1903,"change":2166,"percent_change":737,"volume":2167,"transactions":9,"vwap":1903},"2025-10-28",131.92999,132.57001,128.67999,-2.77,368400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1219,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-27",132.059998,134,130.94,132.96001,0.22,352700,{"date":2177,"open":2178,"high":1996,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-24",130,128.62,132.67,4.12,3.2,618500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":500,"percent_change":85,"volume":2190,"transactions":9,"vwap":2189},"2025-10-23",129.2,130.10001,126.41,128.55,640500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-22",130.27,134.56,125.07,129.57001,8.66,7.16,1127800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2045,"volume":2207,"transactions":9,"vwap":2205},"2025-10-21",120.22,122.98,117.11,120.91,-0.49,418600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1731,"volume":2215,"transactions":9,"vwap":2213},"2025-10-20",121.089996,121.95,119.96,121.4,1.39,238600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1482,"percent_change":986,"volume":2222,"transactions":9,"vwap":2221},"2025-10-17",117.22,120.050003,116.15,120.010002,333600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1833,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-10-16",118.52,118.68,116.73,117.43,-1.19,291400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-15",120,121.13,118.81,118.85,-0.85,-0.71,242100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-14",116.57,120.45,115.18,119.7,2.85,2.44,399600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1842,"percent_change":42,"volume":2255,"transactions":9,"vwap":2254},"2025-10-13",117.16,117.73,115.61,116.85,264400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2204,"change":2261,"percent_change":1896,"volume":2262,"transactions":9,"vwap":2204},"2025-10-10",116.48,118.49,114.63,2.54,470100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":98,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-09",117.5,117.84,114.55,114.57,-2.49,374200,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2265,"change":1010,"percent_change":32,"volume":2276,"transactions":9,"vwap":2265},"2025-10-08",117.72,118.42,116.7,319800,{"date":2278,"open":2279,"high":2228,"low":2280,"close":2242,"change":776,"percent_change":1998,"volume":2281,"transactions":9,"vwap":2242},"2025-10-07",116.62,115.25,558700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-06",122.62,123.16,116.29,118.33,-4.82,-3.91,537000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2104,"change":149,"percent_change":149,"volume":2296,"transactions":9,"vwap":2104},"2025-10-03",123.45,124.55,122.33,301000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1338,"volume":2304,"transactions":9,"vwap":2302},"2025-10-02",125.36,126.019997,122.72,123.17,-2.69,349400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2110,"change":439,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2110},"2025-10-01",124.25,125.99,123.71,1.6,387000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1628,"percent_change":1242,"volume":2318,"transactions":9,"vwap":2317},"2025-09-30",124.94,125.24,122.4,123.88,263400,{"date":2320,"open":2058,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":300,"volume":2325,"transactions":9,"vwap":2323},"2025-09-29",125.14,121.62,124.71,0.67,226300,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":429,"percent_change":929,"volume":2331,"transactions":9,"vwap":2330},"2025-09-26",122.29,124.11,124.040001,226200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2037,"volume":2339,"transactions":9,"vwap":2337},"2025-09-25",122.44,122.89,121.5,122.59,-0.73,216500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1540,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-24",122.63,124.059998,122.13,123.32,0.15,284100,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":1604,"volume":1779,"transactions":9,"vwap":2352},"2025-09-23",121.66,124.24,123.13,1.33,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-22",124.67,121.69,121.8,-3.22,-2.58,354100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2118,"change":2075,"percent_change":1691,"volume":2367,"transactions":9,"vwap":2118},"2025-09-19",126.16,127.2,123.82,667700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":654,"volume":2375,"transactions":9,"vwap":2373},"2025-09-18",125.38,128.34,125.37,127.13,0.97,506600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2364,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2364},"2025-09-17",125.040001,130.020004,124.43,2.14,1.73,604700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":120,"percent_change":1842,"volume":2390,"transactions":9,"vwap":2389},"2025-09-16",124.65,125.15,122.7,124.019997,332500,{"date":2392,"open":2393,"high":2393,"low":2309,"close":2394,"change":2395,"percent_change":1435,"volume":2396,"transactions":9,"vwap":2394},"2025-09-15",125.31,124.34,-0.17,344700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":213,"volume":2404,"transactions":9,"vwap":2402},"2025-09-12",123.75,125.12,123.029999,124.51,0.1,349700,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-11",121.059998,127.56,124.41,4.07,3.38,748300,{"date":2414,"open":2415,"high":2043,"low":2202,"close":2416,"change":110,"percent_change":2045,"volume":2417,"transactions":9,"vwap":2416},"2025-09-10",121.33,120.34,413300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":321,"percent_change":191,"volume":2424,"transactions":9,"vwap":2423},"2025-09-09",120.13,120.92,118.050003,120.82,424300,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-08",117.14,121.89,117.010002,121.050003,3.56,3.03,744100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1887,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-05",116.63,119.6,115.86,117.49,1.92,681800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":785,"volume":2449,"transactions":9,"vwap":2447},"2025-09-04",113.56,115.41,113.35,115.28,2.45,443400,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2182,"volume":2456,"transactions":9,"vwap":2454},"2025-09-03",109.23,112.9,112.83,3.5,467100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":99,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-02",108.52,109.87,108.2,109.33,-0.7,336500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1206,"percent_change":897,"volume":2471,"transactions":9,"vwap":2470},"2025-08-29",109,110.58,107.74,110.099998,316300,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1141,"volume":2478,"transactions":9,"vwap":2476},"2025-08-28",109.12,107.48,108.86,0.35,293300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":278,"percent_change":2206,"volume":2485,"transactions":9,"vwap":2484},"2025-08-27",108.85,109.45,108.14,108.51,265700,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1225,"percent_change":674,"volume":2492,"transactions":9,"vwap":2491},"2025-08-26",109.42,110.37,108.92,109.040001,434700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1249,"percent_change":1436,"volume":2499,"transactions":9,"vwap":2498},"2025-08-25",109.76,110,108.41,109.54,238300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-22",104.059998,110.4,103.83,109.72,6.33,6.12,562600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1560,"percent_change":256,"volume":2515,"transactions":9,"vwap":2514},"2025-08-21",104.53,104.8,103.12,103.39,454600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":978,"percent_change":398,"volume":2522,"transactions":9,"vwap":2521},"2025-08-20",106.69,106.99,104.96,105.29,304200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":707,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-19",105.66,107.059998,105.56,106.97,1.38,303500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1408,"volume":2538,"transactions":9,"vwap":2536},"2025-08-18",107.17,108.78,105.099998,105.51,-1.5,371200,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":1408,"percent_change":69,"volume":2544,"transactions":9,"vwap":2543},"2025-08-15",108.97,106.46,107.010002,433000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2497,"change":213,"percent_change":75,"volume":2550,"transactions":9,"vwap":2497},"2025-08-14",106.7,108.76,106.29,581400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-13",103.040001,108.55,102.95,108.33,5.62,5.47,875700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-12",100.49,103.14,100.080002,102.71,3.05,3.06,281700,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":543,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-11",98.089996,99.68,99.66,1.57,242700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-08",98.34,98.98,97.68,98.12,-0.06,231400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2150,"percent_change":522,"volume":2590,"transactions":9,"vwap":2589},"2025-08-07",100.13,100.22,98.010002,98.18,286400,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-06",99.69,98.47,98.82,-0.42,212500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-05",97.46,99.65,97.45,99.24,1.61,1.65,341000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":889,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-04",96.16,97.71,95.82,97.63,1.86,405900,{"date":2616,"open":1626,"high":1632,"low":1626,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-01",95.85,2.71,2.91,527900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":353,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-31",93.37,94.12,92.95,93.14,-0.98,361600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1973,"volume":2636,"transactions":9,"vwap":2634},"2025-07-30",94.62,96.099998,93.25,94.059998,-0.91,567000,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":1888,"volume":2643,"transactions":9,"vwap":2641},"2025-07-29",93.82,95.18,94.97,1.56,310600,{"date":2645,"open":2646,"high":2641,"low":2647,"close":2648,"change":56,"percent_change":2463,"volume":2649,"transactions":9,"vwap":2648},"2025-07-28",93.79,93.12,93.41,401500,{"date":2651,"open":1272,"high":2652,"low":2653,"close":2654,"change":1491,"percent_change":1442,"volume":2655,"transactions":9,"vwap":2654},"2025-07-25",94.089996,91.78,94.07,460400,{"date":2657,"open":2658,"high":2659,"low":1326,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-24",96.83,97.75,93.26,-3.3,-3.42,559800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-23",97.5,100.63,96.12,96.56,-7.69,-7.38,1239300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-22",102.58,105,102.17,104.25,2.31,2.27,533400,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":1604,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-21",101.59,102.86,101.94,1.08,367200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1857,"percent_change":1857,"volume":2695,"transactions":9,"vwap":2694},"2025-07-18",101.14,101.96,100.29,100.85,223100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2021,"volume":2703,"transactions":9,"vwap":2701},"2025-07-17",99.17,100.95,98.97,100.94,1.41,280400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2374,"percent_change":609,"volume":2710,"transactions":9,"vwap":2709},"2025-07-16",98.83,99.79,97.67,99.53,383300,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":1504,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-15",100.88,98.54,98.56,-2.34,492800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1865,"percent_change":1865,"volume":2724,"transactions":9,"vwap":2723},"2025-07-14",99.82,101.010002,99.28,100.92,371500,{"date":2726,"open":2727,"high":2728,"low":2601,"close":2729,"change":2229,"percent_change":1873,"volume":2730,"transactions":9,"vwap":2729},"2025-07-11",100.019997,100.84,100.059998,280200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":500,"volume":2738,"transactions":9,"vwap":2736},"2025-07-10",101.98,102.28,100.65,101.25,-1.04,642300,{"date":2740,"open":2721,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":1234,"volume":2745,"transactions":9,"vwap":2743},"2025-07-09",102.35,100.76,102.29,1.72,641500,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":2751,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-07-08",100.089996,102.41,100.57,0.44,395100,{"date":2754,"open":2755,"high":2756,"low":2729,"close":2586,"change":2757,"percent_change":1568,"volume":2758,"transactions":9,"vwap":2586},"2025-07-07",101.27,102.85,-2.28,403600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2749,"change":105,"percent_change":470,"volume":2764,"transactions":9,"vwap":2749},"2025-07-03",102.42,103.65,101.95,147400,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2565,"change":1206,"percent_change":1765,"volume":2770,"transactions":9,"vwap":2565},"2025-07-02",101.56,103.76,100.91,480500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1166,"percent_change":784,"volume":2777,"transactions":9,"vwap":2776},"2025-07-01",97.73,102.080002,97.040001,101.47,391200,{"date":2779,"open":2780,"high":2781,"low":2578,"close":2782,"change":819,"percent_change":819,"volume":2783,"transactions":9,"vwap":2782},"2025-06-30",99.57,100.28,99.64,275300,{"date":2785,"open":2564,"high":2786,"low":2787,"close":2787,"change":2788,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-27",100.34,99.14,-0.72,1479400,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":2679,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-26",97.79,99.91,99.86,2.37,195500,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-25",98.68,97.49,97.55,-1.15,-1.17,194000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-24",97.72,99.07,96.82,98.7,1.7,1.75,224100,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2310,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-23",95.7,97.12,93.94,97,1.68,268200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":608,"percent_change":1108,"volume":2828,"transactions":9,"vwap":2827},"2025-06-20",95.07,95.87,94.53,95.4,334000,{"date":2830,"open":1287,"high":2831,"low":1287,"close":2832,"change":2833,"percent_change":2834,"volume":2821,"transactions":9,"vwap":2832},"2025-06-18",95.64,94.66,1.8,1.94,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2060,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-17",94.47,94.8,92.52,92.86,-2.67,439600,{"date":2844,"open":2658,"high":2845,"low":2846,"close":2847,"change":1174,"percent_change":2206,"volume":2848,"transactions":9,"vwap":2847},"2025-06-16",97.83,95.059998,95.41,301900,{"date":2850,"open":2851,"high":2852,"low":1624,"close":2853,"change":842,"percent_change":1183,"volume":2854,"transactions":9,"vwap":2853},"2025-06-13",96.86,97.42,95.88,218900,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2859,"change":1765,"percent_change":2106,"volume":2860,"transactions":9,"vwap":2859},"2025-06-12",96.35,98.74,98.52,356200,{"date":2862,"open":2863,"high":2864,"low":2819,"close":2865,"change":2477,"percent_change":299,"volume":2866,"transactions":9,"vwap":2865},"2025-06-11",97.28,99.54,97.3,524400,{"date":2868,"open":2775,"high":2869,"low":2870,"close":2871,"change":2374,"percent_change":1443,"volume":2872,"transactions":9,"vwap":2871},"2025-06-10",97.89,96.64,96.95,346900,{"date":2874,"open":2875,"high":2851,"low":2876,"close":2877,"change":1219,"percent_change":1361,"volume":2878,"transactions":9,"vwap":2877},"2025-06-09",96.27,95.62,95.98,203900,{"date":2880,"open":2881,"high":2881,"low":2882,"close":2883,"change":748,"percent_change":608,"volume":2884,"transactions":9,"vwap":2883},"2025-06-06",96.089996,95.099998,95.69,221300,{"date":2886,"open":2887,"high":2888,"low":1537,"close":2889,"change":2890,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-05",94.61,96.38,94.99,0.04,247900,{"date":2893,"open":2894,"high":2895,"low":1273,"close":2896,"change":154,"percent_change":460,"volume":2897,"transactions":9,"vwap":2896},"2025-06-04",95.13,96.23,94.95,189500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2310,"percent_change":1234,"volume":2904,"transactions":9,"vwap":2903},"2025-06-03",93.57,96.029999,93.24,95.3,239500,{"date":2906,"open":2907,"high":2907,"low":2623,"close":2908,"change":2909,"percent_change":936,"volume":2910,"transactions":9,"vwap":2908},"2025-06-02",95.51,93.7,-2.3,246500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2463,"volume":2918,"transactions":9,"vwap":2916},"2025-05-30",96.55,97.14,95.9,96,-0.68,259800,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-29",96.2,97.48,95.94,96.68,0.73,0.76,174000,{"date":2929,"open":2930,"high":2931,"low":2816,"close":2932,"change":2933,"percent_change":810,"volume":2934,"transactions":9,"vwap":2932},"2025-05-28",96.24,97.2,95.95,-0.84,220700,{"date":2936,"open":2923,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":986,"volume":2941,"transactions":9,"vwap":2939},"2025-05-27",97.25,94.89,96.79,2.08,335100,{"date":2943,"open":2646,"high":2944,"low":2646,"close":2945,"change":2150,"percent_change":1242,"volume":2946,"transactions":9,"vwap":2945},"2025-05-23",95.33,94.71,399500,{"date":2948,"open":2949,"high":2950,"low":1263,"close":2951,"change":2237,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-22",95.56,95.91,95.35,-0.88,646800,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2921,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2921},"2025-05-21",100.050003,103.34,95.74,-4.94,-4.88,349200,{"date":2963,"open":2964,"high":2965,"low":2964,"close":2691,"change":2966,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2691},"2025-05-20",99.8,101.49,0.62,218400,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":408,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-19",99.31,100.9,99.25,100.52,-1.23,232100,{"date":2977,"open":2978,"high":2979,"low":2562,"close":2980,"change":1443,"percent_change":178,"volume":2981,"transactions":9,"vwap":2980},"2025-05-16",101.28,103.5,101.77,306900,{"date":2983,"open":2984,"high":2721,"low":2985,"close":2742,"change":439,"percent_change":2986,"volume":2296,"transactions":9,"vwap":2742},"2025-05-15",98.96,98.32,2,{"date":2988,"open":2722,"high":2989,"low":2810,"close":2990,"change":2149,"percent_change":2149,"volume":2991,"transactions":9,"vwap":2990},"2025-05-14",99.89,98.78,266900,{"date":2993,"open":2994,"high":2994,"low":2995,"close":2996,"change":375,"percent_change":331,"volume":2997,"transactions":9,"vwap":2996},"2025-05-13",100.2,98.61,99.59,324300,{"date":2999,"open":3000,"high":2573,"low":3001,"close":3002,"change":801,"percent_change":1061,"volume":3003,"transactions":9,"vwap":3002},"2025-05-12",99.3,98.41,99.040001,238100,{"date":3005,"open":3006,"high":2603,"low":3007,"close":3008,"change":99,"percent_change":1715,"volume":3009,"transactions":9,"vwap":3008},"2025-05-09",98.16,97.56,97.61,230400,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":748,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},"2025-05-08",98.8,100,98.019997,98.38,0.72,178800,{"date":3019,"open":3020,"high":2859,"low":3020,"close":2580,"change":2613,"percent_change":2834,"volume":3021,"transactions":9,"vwap":2580},"2025-05-07",96.17,281200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":2611,"change":3027,"percent_change":25,"volume":3028,"transactions":9,"vwap":2611},"2025-05-06",96.58,97.099998,95.31,-1.81,263700,{"date":3030,"open":3031,"high":2714,"low":3032,"close":2612,"change":110,"percent_change":2206,"volume":3033,"transactions":9,"vwap":2612},"2025-05-05",96.73,96.49,243600,{"date":3035,"open":2610,"high":3036,"low":3037,"close":3038,"change":875,"percent_change":636,"volume":3039,"transactions":9,"vwap":3038},"2025-05-02",98.93,97.44,98.11,224600,{"date":3041,"open":3042,"high":2698,"low":3043,"close":3044,"change":3045,"percent_change":1949,"volume":3046,"transactions":9,"vwap":3044},"2025-05-01",97.23,96.32,97.010002,-0.43,338300,{"date":3048,"open":2827,"high":3049,"low":3050,"close":3037,"change":946,"percent_change":1644,"volume":3051,"transactions":9,"vwap":3037},"2025-04-30",97.84,93.89,323000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":2916,"change":1765,"percent_change":3057,"volume":3058,"transactions":9,"vwap":2916},"2025-04-29",94.77,97.029999,94.5,1.29,268500,{"date":3060,"open":3061,"high":3062,"low":3061,"close":3063,"change":929,"percent_change":828,"volume":3064,"transactions":9,"vwap":3063},"2025-04-28",93.47,95.32,94.78,313700,{"date":184,"open":1566,"high":3066,"low":3067,"close":3068,"change":386,"percent_change":1053,"volume":3069,"transactions":9,"vwap":3068},94.86,92.65,93.6,312200]