[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PKG":3,"homepage-market-summary":35,"stock-historical-PKG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PKG","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},"Packaging Corp of America","NYSE",null,"PAPERBOARD CONTAINERS & BOXES","Packaging Corp. of America is the third-largest containerboard and corrugated packaging manufacturer in the United States. It produces over 5 million tons of containerboard annually. The company's share of the domestic containerboard market is roughly 10%. PCA differentiates itself from larger competitors by focusing on smaller customers and operating with a high degree of flexibility.","16,800","Lake Forest, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6403,6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},227.25,227.93,228.77,226.605,229.74,-2.49,-1.08,491097.137951,14373,227.4647,259.98,191.5,807292.7515620956,52.2,6712,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},178.3,782704,285687080.642086,22.96,"2025-04-25",[188,189,199,210,221,231,240,251,262,273,284,295,306,316,326,335,346,357,367,378,389,399,410,421,431,442,453,463,474,485,496,507,518,529,540,551,561,572,583,593,602,612,622,633,643,654,664,675,684,694,705,715,725,735,745,755,765,776,785,794,803,810,818,825,833,842,850,859,868,876,884,892,900,909,918,925,933,940,948,955,963,972,981,989,998,1007,1015,1024,1032,1041,1050,1057,1064,1070,1079,1088,1097,1106,1115,1122,1130,1138,1146,1154,1163,1171,1179,1188,1197,1205,1212,1220,1229,1238,1247,1256,1265,1273,1281,1289,1298,1305,1313,1321,1329,1338,1345,1353,1362,1370,1379,1388,1397,1404,1411,1419,1427,1436,1444,1453,1461,1469,1477,1484,1489,1498,1505,1513,1521,1530,1537,1546,1553,1560,1567,1575,1584,1592,1601,1609,1616,1625,1634,1643,1650,1658,1664,1672,1680,1688,1695,1703,1710,1718,1726,1735,1742,1751,1759,1766,1774,1783,1792,1800,1808,1815,1822,1829,1837,1846,1853,1859,1867,1874,1881,1887,1894,1899,1906,1915,1923,1931,1940,1948,1955,1963,1970,1978,1985,1993,2000,2008,2017,2023,2029,2037,2045,2053,2059,2068,2075,2083,2089,2096,2102,2107,2115,2123,2130,2138,2146,2155,2164,2173,2180,2187,2195,2200,2207,2216,2225,2233,2240,2248,2255,2263,2268,2277,2284,2292,2299,2306,2313,2320,2328,2337,2345,2353,2360,2368,2376,2383,2388,2396,2403,2410,2416,2422,2426,2432,2439,2446,2454,2462,2471,2477,2485,2492,2498,2505,2510,2515,2520,2527,2535,2542,2549,2558,2564,2571,2579,2586,2592,2599,2607,2612,2619,2625,2632,2641,2648,2654,2661,2667,2674,2680,2687,2693,2700,2707,2713,2721,2727,2734,2741,2747,2753,2760,2766,2771,2779,2786,2794,2801,2808,2816,2824,2831,2838,2846,2854,2861,2869,2877,2884,2891,2898,2905,2913,2922,2931,2937,2946,2951,2958,2966,2974,2983,2987,2994,2999,3007,3014,3020,3027,3036,3044,3051,3057,3065,3073,3081,3088,3095,3103],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",229.71,231.8999,227.52,0.43,0.19,397440.702753,15564,230.1075,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",227,230.51,224.84,229.31,0.77,0.34,489526.624556,13635,228.9792,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",230.85,232.35,228.385,228.54,-1.17,-0.51,530774.965112,15793,229.3177,{"date":222,"open":223,"high":224,"low":225,"close":191,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",227.53,231.355,224.801,0.45,0.2,610983.121215,18904,229.1654,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",233.27,229.26,-4.02,-1.72,582290.686344,13384,230.2494,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",233.37,234.88,231.1825,233.28,-1.24,-0.53,626405.595762,16359,232.9322,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",234.86,236.905,233.125,234.52,-2.66,-1.12,684371.21895,15177,234.7404,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",239.38,239.65,236.52,237.18,-0.93,-0.39,481766.015465,13624,237.5846,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",241.87,241.92,235.73,238.11,-2.87,-1.19,505744.468452,15815,237.6839,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",239.73,242.25,238.02,240.98,2.75,1.15,497689.005514,15895,241.0177,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",240.36,241.35,237.95,238.23,-0.08,-0.03,395798.546865,16271,238.7361,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",237.46,242.625,238.31,5.54,2.38,720053.744654,20111,239.1948,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":280,"volume":323,"transactions":324,"vwap":325},"2026-09-18",232.51,235.29,231.33,232.77,-2.8,1119655.641938,17397,233.073,{"date":327,"open":256,"high":277,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",231.91,235.57,4.12,1.78,586733.849814,17777,234.8761,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",232.84,235.575,228.84,231.45,0.24,0.1,517349.192309,14752,232.3236,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",231.14,231.85,229.47,231.21,-2.05,-0.88,431209.483275,15522,230.7994,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",232.54,235.96,233.26,-1.14,-0.49,561882.551866,18821,233.664,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",235.43,236.17,233.2999,234.4,1.99,0.86,876174.946535,21216,234.6134,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",227.3,233.45,225.325,232.41,5.13,2.26,983473.521881,21499,231.2407,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",231.55,233.855,227.28,-4.71,-2.03,532096.46487,16265,228.6801,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",234.69,238.17,231.84,231.99,-5.26,-2.22,566156.090695,17028,234.0108,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",234.31,238.065,234.13,237.25,2.68,1.14,530378.199066,15010,236.8274,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":116,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",235.04,237.995,230.0461,234.57,0.44,533600.323936,15461,233.918,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",229.61,236.38,227.65,233.54,4.42,1.93,666207.344049,20566,233.9551,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",233.8,234.2,228.51,229.12,-4.82,-2.06,695510.663199,19272,230.4114,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",239.87,233.79,233.94,-6.45,-2.68,576692.735143,14411,235.2619,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",245.34,246.18,239.88,240.39,-3.3,-1.35,421121.414086,14617,241.0078,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",244.04,245.5299,240.17,243.69,-2.99,-1.21,489224.314557,16824,244.0492,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",247.9,250.875,245.96,246.68,0.14,0.06,556089.452829,14333,247.5088,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",249.25,249.39,245.53,246.54,-2.34,-0.94,449276.047549,14384,246.9014,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",253.89,255.595,248.04,248.88,-3.91,-1.55,561510.815624,16553,249.6369,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",251.03,253.95,249.66,252.79,3.23,1.29,461059.84839,14226,252.5863,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",250.07,255.385,247.39,249.56,-3.35,-1.32,547888.81834,16863,251.0319,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",252.05,255.5,251.965,252.91,2.61,1.04,490793.585251,16146,253.3268,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",254,250.25,250.3,-2.67,-1.06,361284.057029,13423,251.3427,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",253.18,254.8346,251.81,252.97,-2.51,-0.98,466503.781966,15074,253.2243,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-14",256.66,256.695,253.6877,255.48,-1.57,-0.61,314573.716283,10894,255.5813,{"date":584,"open":585,"high":30,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-13",259.25,255.92,257.05,0.74,0.29,375615.541908,14140,257.1454,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":258,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-12",259,254.91,256.31,-0.44,408416.191845,12661,256.8329,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":416,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",254.05,258.63,252.915,257.43,1.05,485960.579432,13138,257.2539,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":70,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-10",254.09,255.43,251.575,254.75,-0.5,492027.801467,12925,254.2791,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",252.32,256.94,248.66,256.04,3.29,1.3,381253.288151,12681,255.6975,{"date":634,"open":635,"high":625,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",255.31,250.05,252.75,-3.26,-1.27,461344.181055,14605,252.6775,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",255.38,258.4,254.7546,256.01,0.53,0.21,559957.36216,17373,256.9327,{"date":655,"open":656,"high":657,"low":658,"close":577,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-04",251.07,255.725,249.13,4.39,1.75,439685.499429,15264,254.4197,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",249.94,252.22,245.68,251.09,5.25,2.14,637979.23975,16025,249.4993,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":258,"volume":681,"transactions":682,"vwap":683},"2026-07-31",248,243.26,245.84,-2.79,472337.293336,13847,245.7135,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":121,"volume":691,"transactions":692,"vwap":693},"2026-07-30",249.05,253.715,245.3,248.63,-0.8,539325.507865,18401,247.6435,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",249.49,252.67,246.6,249.43,-3.81,-1.5,928350.226858,21865,248.9075,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":206,"volume":712,"transactions":713,"vwap":714},"2026-07-28",256.85,258.808,251.4901,253.24,0.87,1116979.816381,27254,254.4705,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":86,"volume":722,"transactions":723,"vwap":724},"2026-07-27",255.53,256.44,250.29,252.37,-2.02,1111803.176804,24824,252.3844,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",233.77,254.49,254.39,20.49,8.76,1423907.465373,30897,247.6042,{"date":736,"open":737,"high":256,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",231,226.15,233.9,5.71,2.5,1305560.51435,28673,231.3099,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":150,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",228.01,233.14,222.74,228.19,-0.01,1514180.041476,31339,227.6684,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":43,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",230.55,231.875,226.3,228.21,-0.1,537797.231452,16640,228.5668,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",234.77,236.8616,227.92,228.43,-4.64,-1.99,495310.988921,15521,229.3081,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",232.78,237.72,229.95,233.070007,-0.97,-0.41,643100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-16",229.17,234.11,228.059998,234.039993,6.18,2.71,547100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-15",226.83,230.63,225.53999,227.86,2.1,0.93,460600,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":761,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-14",228.25,223.55,225.75999,-0.04,408500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":639,"volume":817,"transactions":9,"vwap":815},"2026-07-13",229.28,233.63,225.12,225.86,-2.91,556200,{"date":819,"open":820,"high":821,"low":820,"close":22,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":22},"2026-07-10",225.64,232.8,4.28,1.91,598000,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",222.89,228.0099945,224.49001,0.03,0.01,552500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",229.92,232.36,223.75,224.46001,-7.94,-3.42,590300,{"date":843,"open":844,"high":845,"low":391,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",236.27,237.33,232.39999,-3.99,-1.69,686700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-06",236.64,237.039993,233.23,236.39,-1.81,-0.76,549000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-02",238.52,239.83,234.92999,238.2,0.27,0.11,552900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":155,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-07-01",237.62,239.67999,236.59,237.92999,-0.15,513000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":865,"volume":883,"transactions":9,"vwap":881},"2026-06-30",237.39999,239.48,235.13,238.28,0.63,464000,{"date":885,"open":402,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-29",238.98,234.17999,237.64999,-3.9,-1.61,490200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":195,"volume":899,"transactions":9,"vwap":897},"2026-06-26",238.47,241.81,236.8,241.55,0.46,941900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",240.0099945,243.5,238.10001,241.089996,3.24,1.36,427400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",235.59,240,235.53,237.85001,5.02,2.16,650800,{"date":919,"open":920,"high":863,"low":921,"close":922,"change":923,"percent_change":217,"volume":924,"transactions":9,"vwap":922},"2026-06-23",231.0099945,228.3,232.83,-1.2,530200,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-22",229.58,235.69,234.029999,5.01,2.19,641600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":162,"percent_change":761,"volume":939,"transactions":9,"vwap":938},"2026-06-18",230.57001,235.39999,228.95,229.020004,1301400,{"date":941,"open":942,"high":943,"low":20,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",228.85001,233.19,229.25999,-0.29,-0.13,558400,{"date":949,"open":950,"high":383,"low":951,"close":952,"change":783,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-16",230.52,229.2,229.55,-0.18,429300,{"date":956,"open":957,"high":748,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",230.60001,229.39,229.96001,1.73,0.76,669300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",227.16,229.37,223.69,228.23,3.83,1.71,730300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-11",217.47,226.2,214.64999,224.39999,7.76,3.58,1060000,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",227.87,214.17999,216.64,-10.69,-4.7,1025900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",221.78999,227.75,220.50999,227.33,7.9,3.6,749700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",222,222.21001,219.13,219.42999,-3.39,-1.52,416100,{"date":1008,"open":1009,"high":796,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-05",224.28999,221.14,222.82001,-1.87,-0.83,371200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-04",225.5,227.67999,223.89,224.69,0.3,0.13,382700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":598,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-03",223.22,226.22,222.56,224.39,-0.2,459400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-02",222.16,227.89,221.74001,224.83,3.16,1.43,637900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-01",215.88,223.3,214.55,221.67,2.76,1.26,665200,{"date":1051,"open":1052,"high":1053,"low":1043,"close":1054,"change":205,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-29",216.0099945,219.3,218.91,0.35,1049500,{"date":1058,"open":1059,"high":1060,"low":1045,"close":1061,"change":1062,"percent_change":76,"volume":1063,"transactions":9,"vwap":1061},"2026-05-28",215.63,219.46001,218.14,0.15,952100,{"date":1065,"open":1066,"high":1067,"low":1043,"close":1068,"change":111,"percent_change":43,"volume":1069,"transactions":9,"vwap":1068},"2026-05-27",220.39999,221.089996,217.99001,998400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",217.28,219.60001,215.60001,218.47,2.56,1.19,657600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-22",214.35001,216,212.080002,215.91,2.15,1.01,475600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",211.039993,214.32001,208.070007,213.75999,0.55,0.26,518100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",206.82001,213.23,205.11,213.21001,10.04,4.94,901900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",209.67,209.67999,202.92999,203.17,-7.52,-3.57,887200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":57,"volume":1121,"transactions":9,"vwap":1119},"2026-05-18",212.39,214.44,210.69,-1.39,473800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1083,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1083},"2026-05-15",218.57001,218.61,211.59,-8.02,-3.64,496400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":374,"volume":1137,"transactions":9,"vwap":1135},"2026-05-14",219.69,222.11,217.33,220.10001,1.88,618100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":86,"volume":1145,"transactions":9,"vwap":1143},"2026-05-13",222.67999,223.97,217.94,218.22,-1.73,589500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":578,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-12",221.71001,223.47,215.17999,219.95,-0.71,630000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-11",225.19,225.42999,221.36,221.52,-3.07,-1.37,504600,{"date":1164,"open":1165,"high":965,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-08",225.080002,223.23,224.59,1.16,0.52,456200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1004,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-07",227.039993,228.39999,223.27,223.42999,-1.49,566800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-06",226.71001,231.27,226.59,226.82001,4.11,1.85,710100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-05",218.83,224.89,217.19,222.71001,4.65,2.13,827600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-05-04",220.5,221.8,217.87,218.059998,0,886500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1202,"change":1210,"percent_change":916,"volume":1211,"transactions":9,"vwap":1202},"2026-05-01",216.64999,218.28,212.39999,4.61,843900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":923,"volume":1219,"transactions":9,"vwap":1217},"2026-04-30",214.37,217.7,211.72,213.45,-2.6,1075300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-29",222.23,222.95,216.039993,216.050003,-6.54,-2.94,975300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-28",214.14,224.57001,210.46001,222.59,10.05,4.73,1558200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-27",212.78999,214.92,210.11,212.53999,-0.33,-0.16,819000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-24",212.10001,216.48,209.41,212.87,-2.15,-1,1091600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-23",212.94,222.72,212.2,215.020004,9.78,4.77,1899100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":567,"volume":1272,"transactions":9,"vwap":1270},"2026-04-22",211.25,211.96001,201.87,205.24001,-5.29,945000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":470,"volume":1280,"transactions":9,"vwap":1278},"2026-04-21",213.85001,214.5,210.039993,210.53,-2.88,715700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":831,"volume":1288,"transactions":9,"vwap":1286},"2026-04-20",213.33,215.3,211.77,213.41,0.02,898000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",210,217.17,209.66,213.39,5.77,2.78,968000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1094,"percent_change":865,"volume":1304,"transactions":9,"vwap":1303},"2026-04-16",206.57001,207.92999,205.19,207.62,623400,{"date":1306,"open":1307,"high":1277,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-15",209.53999,204.69,207.070007,-2.86,-1.36,821600,{"date":1314,"open":1315,"high":1260,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-14",210.86,208.52,209.92999,-0.55,-0.26,823800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":373,"volume":1328,"transactions":9,"vwap":1326},"2026-04-13",205.63,211.14999,204.8,210.48,4.1,879200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-10",208.78999,208.81,204.58,206.38,-1.74,-0.84,584100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":99,"percent_change":1120,"volume":1344,"transactions":9,"vwap":1343},"2026-04-09",209.12,210.85001,205.62,208.12,830200,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-08",208.27,211.98,211.050003,7.54,3.7,818700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-07",202.5,204.28999,201.56,203.50999,-1.89,-0.92,664000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":898,"volume":1369,"transactions":9,"vwap":1367},"2026-04-06",203.57001,206.039993,202.94,205.39999,0.94,445400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-02",208.089996,210.78,202.17999,204.46001,-6.81,-3.22,1083900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-04-01",214.21001,215.83,211.13,211.27,-0.95,-0.45,691600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-31",211.64,213.35001,208.13,212.22,3.18,1.52,785400,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":141,"volume":1403,"transactions":9,"vwap":1401},"2026-03-30",214.10001,208.91,209.039993,-3.21,709200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":155,"percent_change":1245,"volume":1410,"transactions":9,"vwap":1409},"2026-03-27",211.67,213.020004,210.83,212.25,630300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":857,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-26",211.46001,215.16,210.35001,212.60001,-0.36,807800,{"date":1420,"open":1421,"high":1422,"low":1249,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-25",215.17,216.029999,213.36,-0.14,-0.07,536600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-24",207.12,215.28,207.059998,213.5,4.44,2.12,765800,{"date":1437,"open":1438,"high":1439,"low":1431,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-23",208.75,213.32001,209.059998,6.33,3.12,1255400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-20",205.25999,205.66,201.25,202.73,-1.66,-0.81,5391900,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-19",207.82001,201.48,204.39,-5.03,-2.4,1513500,{"date":1462,"open":1399,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-18",216.39999,209.33,209.42,-6.55,-3.03,1128700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":77,"volume":1476,"transactions":9,"vwap":1474},"2026-03-17",217.44,217.67999,215.029999,215.97,1.02,817000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":226,"percent_change":650,"volume":1483,"transactions":9,"vwap":1482},"2026-03-16",216.49001,217.53,213.59,214.95,1089200,{"date":1485,"open":1082,"high":1486,"low":1487,"close":1276,"change":898,"percent_change":650,"volume":1488,"transactions":9,"vwap":1276},"2026-03-13",218.64999,213.66,1154900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",221.89999,222.070007,211.47,214.039993,-8.54,-3.84,1415800,{"date":1499,"open":1500,"high":1501,"low":1471,"close":1502,"change":1048,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-11",221.080002,223.77,222.58,0.57,916800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":57,"volume":1512,"transactions":9,"vwap":1510},"2026-03-10",222.64,225.35001,220.2,221.32001,-1.48,951000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1022,"volume":1520,"transactions":9,"vwap":1518},"2026-03-09",219.34,223.78,214.52,222.8,0.28,1135000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-06",223.8,224.78999,219.73,222.52,-3.7,-1.64,1030400,{"date":1531,"open":959,"high":1532,"low":1533,"close":1027,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1027},"2026-03-05",231.17,224.17999,-6.33,-2.72,763300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-04",231.23,233.81,228.88,232.55,1.13,0.49,766300,{"date":1547,"open":1548,"high":748,"low":1549,"close":1550,"change":650,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-03-03",226.91,224.050003,231.42,0.09,665700,{"date":1554,"open":951,"high":1555,"low":1556,"close":1557,"change":268,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-03-02",232.53,225.98,231.21001,-0.4,630800,{"date":1561,"open":1562,"high":1563,"low":1181,"close":1564,"change":1565,"percent_change":1022,"volume":1566,"transactions":9,"vwap":1564},"2026-02-27",230.0099945,232.2,232.14,0.31,1037100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":93,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-26",232.38,234.27,228.60001,231.83,0.39,939000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-25",229.059998,231.46001,223.66,230.92,2.03,0.89,987700,{"date":1585,"open":1586,"high":927,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-24",227.50999,225.28999,228.89,3.34,1.48,1166200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-23",222.5,225.61,218.53,225.55,-11.66,-4.92,1449000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1335,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-20",239.52,241.32001,235.34,237.21001,-0.73,993900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":301,"percent_change":302,"volume":1615,"transactions":9,"vwap":1614},"2026-02-19",239.28999,241.19,235.92,238.95,788200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-18",239.35001,242.25999,237.17,239.029999,-1.34,-0.56,1527300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-17",245.77,246.10001,240.24001,240.37,-5.94,-2.41,1181300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-13",244.63,248.19,243.57001,246.31,1.23,0.5,1068900,{"date":1644,"open":1645,"high":1646,"low":903,"close":1647,"change":649,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-12",245.46001,249.50999,245.080002,0.22,1216200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":291,"volume":1657,"transactions":9,"vwap":1655},"2026-02-11",243.89,246.53999,241.78,244.55,2.77,973000,{"date":1659,"open":1660,"high":276,"low":1661,"close":1654,"change":1662,"percent_change":525,"volume":1663,"transactions":9,"vwap":1654},"2026-02-10",239.75999,236.94,3.07,755000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":874,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-09",237.42,240.78999,235.95,238.71001,-0.06,786400,{"date":1673,"open":1674,"high":1675,"low":797,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-06",233.82001,239.75,238.86,6.95,3,844600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":328,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":328},"2026-02-05",232.32001,232.81,227.96001,-0.54,-0.23,1136900,{"date":1689,"open":1690,"high":445,"low":1691,"close":1692,"change":1693,"percent_change":979,"volume":1694,"transactions":9,"vwap":1692},"2026-02-04",225.99001,224.44,232.45,8.03,1311900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1565,"volume":1702,"transactions":9,"vwap":1700},"2026-02-03",223.14,228.2,222.14,224.42,0.7,983400,{"date":1704,"open":1159,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":649,"volume":1709,"transactions":9,"vwap":1707},"2026-02-02",224.75999,220.14999,223.72,1.17,1021700,{"date":1711,"open":1712,"high":1020,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-30",218.73,217.89999,222.55,2.34,1.06,1699700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1077,"volume":1725,"transactions":9,"vwap":1723},"2026-01-29",218.86,223.050003,217.72,220.21001,2.6,1654100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-28",220.0099945,231.12,215.47,217.61,-6.01,-2.69,2395700,{"date":1736,"open":1199,"high":838,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-27",216.50999,223.62,1.79,0.81,1806800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-26",225.95,226.34,221.75,221.83,-3.56,-1.58,1708300,{"date":1752,"open":1202,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-23",227.61,216.28999,225.39,6.63,3.03,1838900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":246,"percent_change":1623,"volume":1765,"transactions":9,"vwap":1764},"2026-01-22",221.029999,222.69,217.63,218.75999,760300,{"date":1767,"open":1768,"high":1769,"low":1731,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-21",219.85001,222.22,220,2.89,1.33,965100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-20",219.87,220.32001,216.66,217.11,-4.22,-1.91,751400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-16",221.039993,222.27,219.5,221.33,-0.63,-0.28,570800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":93,"volume":1799,"transactions":9,"vwap":1797},"2026-01-15",220.81,223.89999,219.0099945,221.96001,2,738000,{"date":1801,"open":1802,"high":1200,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-14",219.19,217.50999,219.96001,1.31,0.6,753200,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1486,"change":1039,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1486},"2026-01-13",217.21001,219.080002,214.99001,0.66,691700,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":782,"volume":1821,"transactions":9,"vwap":1819},"2026-01-12",218.42999,215.37,217.22,-2.13,846700,{"date":1823,"open":1824,"high":1825,"low":1399,"close":1826,"change":1827,"percent_change":1076,"volume":1828,"transactions":9,"vwap":1826},"2026-01-09",215.25999,219.52,219.35001,5.47,637100,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-08",206.14999,214.84,213.88,7.07,3.42,850500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2026-01-07",211.73,213.89999,204.7,206.81,-4.91,-2.32,839700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1216,"change":1851,"percent_change":1519,"volume":1852,"transactions":9,"vwap":1216},"2026-01-06",213.8,213.89,211.62,0.59,970600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1383,"change":831,"percent_change":1203,"volume":1858,"transactions":9,"vwap":1383},"2026-01-05",210.21001,211.81,207.78999,759500,{"date":1860,"open":1861,"high":1862,"low":1333,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2026-01-02",205.95,211.42,211.12,4.89,2.37,584200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":395,"percent_change":782,"volume":1873,"transactions":9,"vwap":1872},"2025-12-31",207.84,208.94,206.19,206.23,365600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":217,"percent_change":162,"volume":1880,"transactions":9,"vwap":1879},"2025-12-30",208.45,209.77,207.25,208.25999,395000,{"date":1882,"open":1455,"high":1883,"low":1884,"close":1885,"change":1424,"percent_change":1425,"volume":1886,"transactions":9,"vwap":1885},"2025-12-29",209.13,207.2,208.77,399200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1400,"change":1892,"percent_change":961,"volume":1893,"transactions":9,"vwap":1400},"2025-12-26",207.95,209.020004,205.47,1.58,380800,{"date":1895,"open":1896,"high":1316,"low":1270,"close":1897,"change":1641,"percent_change":341,"volume":1898,"transactions":9,"vwap":1897},"2025-12-24",206.080002,207.33,285400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1519,"percent_change":491,"volume":1905,"transactions":9,"vwap":1904},"2025-12-23",206.53999,207.56,205.13,206.83,563300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-22",204.0099945,207.46001,199.91,206.55,3.73,1.84,812800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":481,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-19",203.69,204.19,202.11,202.82001,-0.59,1793600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1228,"transactions":9,"vwap":1928},"2025-12-18",202.14,204.92999,200.089996,204.029999,1.7,0.84,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-17",203.059998,203.59,200.17,202.33,-1.33,-0.65,837800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1558,"volume":1947,"transactions":9,"vwap":1945},"2025-12-16",205.3,205.88,201.49001,203.66,-0.82,1681500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1921,"percent_change":945,"volume":1954,"transactions":9,"vwap":1953},"2025-12-15",204.89,205.31,203.089996,204.48,879700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1686,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-12",205.67,205.92999,204.31,205.070007,-0.11,884200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1942,"change":416,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1942},"2025-12-11",203.039993,206.17,201.45,1.32,705900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1263,"volume":1977,"transactions":9,"vwap":1975},"2025-12-10",195.31,204.16,194.64999,202.62,9.22,952600,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1004,"percent_change":236,"volume":1984,"transactions":9,"vwap":1983},"2025-12-09",196.0099945,197.3,193.0099945,193.39999,605000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":848,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-08",197.82001,199.66,195.89999,196.78999,-0.85,861600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1186,"percent_change":1368,"volume":1999,"transactions":9,"vwap":1998},"2025-12-05",196.35001,200.25,195.73,198.48,890900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":536,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-04",197.97,199.53999,196.33,196.63,-0.67,732300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-03",193.25999,198.41,192.66,197.95,5.4,2.8,967900,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":986,"percent_change":405,"volume":2022,"transactions":9,"vwap":2021},"2025-12-02",203.24001,191.64999,192.55,1314000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2019,"change":1013,"percent_change":783,"volume":2028,"transactions":9,"vwap":2019},"2025-12-01",203.49001,205.45,202.88,590000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":589,"volume":2036,"transactions":9,"vwap":2034},"2025-11-28",203.070007,205.67999,201.66,204.070007,0.58,292400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2025,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2025},"2025-11-26",200.67999,204.37,200.63,2.23,1.11,498900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1798,"volume":2052,"transactions":9,"vwap":2050},"2025-11-25",198.88,201.7,197.73,201.25999,3.94,545600,{"date":2054,"open":1995,"high":2055,"low":2056,"close":2057,"change":831,"percent_change":831,"volume":2058,"transactions":9,"vwap":2057},"2025-11-24",198.17,195.62,197.32001,749600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-21",192.71001,198.5,192.58,197.31,5.63,2.94,707400,{"date":2069,"open":2070,"high":2071,"low":31,"close":2072,"change":2073,"percent_change":470,"volume":2074,"transactions":9,"vwap":2072},"2025-11-20",195.17,196.37,191.67999,-2.63,914600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1844,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-19",196.38,196.69,192.75,194.31,-1.18,939800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2005,"change":808,"percent_change":150,"volume":2088,"transactions":9,"vwap":2005},"2025-11-18",196.22,197.92999,194.49001,608000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1318,"percent_change":1790,"volume":2095,"transactions":9,"vwap":2094},"2025-11-17",197.21001,197.53,194.85001,196.67,896100,{"date":2097,"open":2055,"high":2098,"low":2099,"close":2100,"change":1012,"percent_change":503,"volume":2101,"transactions":9,"vwap":2100},"2025-11-14",198.66,195.25999,197.22,835000,{"date":2103,"open":2104,"high":1110,"low":2047,"close":2105,"change":470,"percent_change":2006,"volume":2106,"transactions":9,"vwap":2105},"2025-11-13",200.99001,199.089996,735400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":639,"volume":2114,"transactions":9,"vwap":2112},"2025-11-12",203.050003,204.11,200.42,200.44,-2.58,789400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":291,"volume":2122,"transactions":9,"vwap":2120},"2025-11-11",201.74001,203.34,200.88,203.020004,2.3,585800,{"date":2124,"open":2125,"high":2126,"low":1998,"close":2127,"change":2128,"percent_change":2129,"volume":1403,"transactions":9,"vwap":2127},"2025-11-10",200.55,201.69,200.72,0.17,0.08,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2125,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2125},"2025-11-07",198,200.83,195.75,2.46,1.24,573100,{"date":2139,"open":2140,"high":2141,"low":2094,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-06",198.17999,200.62,198.089996,-1.03,-0.52,842300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-11-05",197.33,199.60001,196.17,199.12,1.96,0.99,1337200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-04",195.16,198.14,194.67999,197.16,1.57,0.8,841000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-03",194.46001,195.8,192.82001,195.59,-0.17,-0.09,862900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1558,"percent_change":1030,"volume":2179,"transactions":9,"vwap":2178},"2025-10-31",194.98,196.67999,193.070007,195.75999,835200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":363,"percent_change":167,"volume":2186,"transactions":9,"vwap":2185},"2025-10-30",195.57001,199.0099945,194.83,196.16,825400,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-29",204.78,195.78999,196.64999,-9.51,-4.61,996300,{"date":2196,"open":1943,"high":2197,"low":1446,"close":2198,"change":1386,"percent_change":43,"volume":2199,"transactions":9,"vwap":2198},"2025-10-28",208.61,206.16,468000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":331,"percent_change":711,"volume":2206,"transactions":9,"vwap":2205},"2025-10-27",205.48,208.84,204.84,206.61,733700,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-24",212.17,215.77,204.23,204.83,-8.43,-3.95,1351400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-23",199.35001,213.42999,198.27,213.25999,4.52,2.17,1904300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":589,"volume":2232,"transactions":9,"vwap":2230},"2025-10-22",208.99001,212.52,207.8,208.74001,0.61,1446300,{"date":2234,"open":1872,"high":2235,"low":2236,"close":1392,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1392},"2025-10-21",208.62,204.75,2.25,1.09,692800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1943,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1943},"2025-10-20",203.97,206.0099945,201.89,2.55,1.25,820800,{"date":2249,"open":1861,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":568,"volume":2254,"transactions":9,"vwap":2252},"2025-10-17",207.020004,202.37,203.33,-2.01,772300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":449,"volume":2262,"transactions":9,"vwap":2260},"2025-10-16",209.94,210.38,205.23,205.34,-4.31,583700,{"date":2264,"open":1863,"high":1862,"low":1878,"close":2265,"change":2266,"percent_change":247,"volume":2267,"transactions":9,"vwap":2265},"2025-10-15",209.64999,-1.11,659700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-14",206.28,212.3,204.88,210.75999,3.01,1.45,685400,{"date":2278,"open":2279,"high":2280,"low":1871,"close":2281,"change":179,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-13",208.67,209.81,207.75,0.48,486300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":771,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-10",212.48,212.98,206.58,206.75,-2.19,645300,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":1359,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-09",214.75999,210.39999,211.39,-0.89,624500,{"date":2300,"open":1341,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":629,"volume":2305,"transactions":9,"vwap":2303},"2025-10-08",214.25999,209.48,213.28,2.73,596200,{"date":2307,"open":1283,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":258,"volume":2312,"transactions":9,"vwap":2310},"2025-10-07",215.14999,210.080002,210.55,-2.38,413900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":890,"percent_change":2319,"volume":841,"transactions":9,"vwap":2318},"2025-10-06",214.11,214.25,211.87,212.92999,-0.75,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":217,"volume":2327,"transactions":9,"vwap":2325},"2025-10-03",215.34,216.95,214.50999,214.53999,-1.1,332100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-02",214.85001,216.3,213.039993,215.64,0.79,0.37,569200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2330,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2330},"2025-10-01",216.92999,218.56,214.67,-3.08,-1.41,663900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":205,"volume":2352,"transactions":9,"vwap":2350},"2025-09-30",215.55,218.33,215.059998,217.92999,1.66,591800,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1062,"volume":2359,"transactions":9,"vwap":2357},"2025-09-29",216.59,214.73,216.27,0.32,506700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1968,"volume":2367,"transactions":9,"vwap":2365},"2025-09-26",213.53,216.059998,211.52,215.95,2.81,576800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":136,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-25",214.089996,215.12,212.37,213.14,-1.01,600000,{"date":2377,"open":2378,"high":1713,"low":1833,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-24",216.78,215.32001,1.61,0.75,510000,{"date":2384,"open":1243,"high":2385,"low":1243,"close":2386,"change":179,"percent_change":77,"volume":2387,"transactions":9,"vwap":2386},"2025-09-23",214.91,213.71001,422700,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1039,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-22",212.039993,213.44,210.17,212.71001,0.68,464100,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":459,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-19",213.78,210.52,211.28,-1.25,1158000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1136,"percent_change":1582,"volume":2409,"transactions":9,"vwap":2408},"2025-09-18",212.16,214.66,210.61,213.96001,571000,{"date":2411,"open":2412,"high":2413,"low":2414,"close":1083,"change":2231,"percent_change":589,"volume":2415,"transactions":9,"vwap":1083},"2025-09-17",213.94,217.0099945,211.84,577200,{"date":2417,"open":2418,"high":2419,"low":1317,"close":1493,"change":2420,"percent_change":1245,"volume":2421,"transactions":9,"vwap":1493},"2025-09-16",210.92999,212.19,-0.34,636200,{"date":2423,"open":2424,"high":1430,"low":2364,"close":1856,"change":2425,"percent_change":514,"volume":1671,"transactions":9,"vwap":1856},"2025-09-15",214.53,-3.34,{"date":2427,"open":2428,"high":2429,"low":2385,"close":2308,"change":85,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2308},"2025-09-12",215.74001,216.85001,-0.87,471200,{"date":2433,"open":2434,"high":1803,"low":2228,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-11",212.91,217.029999,3.98,1.87,620100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2441,"change":2444,"percent_change":111,"volume":2445,"transactions":9,"vwap":2441},"2025-09-10",213.050003,215.73,212.69,-1.02,616600,{"date":2447,"open":2365,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-09",216.67,212.86,214.070007,-1.86,-0.86,748000,{"date":2455,"open":2456,"high":2457,"low":1832,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-08",219.63,220.14,215.92999,-4.32,-1.96,1008600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-05",217.32001,220.31,217.020004,220.25,3.53,1.63,873500,{"date":2472,"open":1243,"high":2473,"low":1349,"close":2474,"change":2475,"percent_change":331,"volume":2476,"transactions":9,"vwap":2474},"2025-09-04",216.8,216.72,3.79,725400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2318,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2318},"2025-09-03",215.53,216.84,212.8,-3.52,-1.63,623000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":141,"percent_change":172,"volume":2491,"transactions":9,"vwap":2490},"2025-09-02",214.81,216.96001,213.61,216.45,687300,{"date":2493,"open":1471,"high":2494,"low":2495,"close":2496,"change":1805,"percent_change":1806,"volume":2497,"transactions":9,"vwap":2496},"2025-08-29",219.37,216.7,217.96001,938000,{"date":2499,"open":2271,"high":2500,"low":2501,"close":1207,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1207},"2025-08-28",217.24001,211.059998,5.96,2.83,1184500,{"date":2506,"open":2507,"high":2508,"low":1251,"close":1119,"change":268,"percent_change":598,"volume":2509,"transactions":9,"vwap":1119},"2025-08-27",210.67999,212.66,624300,{"date":2511,"open":2512,"high":2419,"low":2513,"close":1850,"change":579,"percent_change":945,"volume":2514,"transactions":9,"vwap":1850},"2025-08-26",211.38,210.16,1234300,{"date":2516,"open":2405,"high":2517,"low":1877,"close":2518,"change":217,"percent_change":162,"volume":2519,"transactions":9,"vwap":2518},"2025-08-25",212.55,212.23,595000,{"date":2521,"open":2522,"high":2378,"low":2523,"close":2524,"change":2525,"percent_change":417,"volume":2526,"transactions":9,"vwap":2524},"2025-08-22",211.36,210.0099945,212.74001,2.39,1435500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":1415,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1415},"2025-08-21",198.91,212.089996,198.2,12.23,6.17,2555200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":946,"percent_change":1425,"volume":2541,"transactions":9,"vwap":2540},"2025-08-20",198.60001,198.71001,196.91,198.12,564000,{"date":2543,"open":2544,"high":2545,"low":2159,"close":2546,"change":2547,"percent_change":1195,"volume":2548,"transactions":9,"vwap":2546},"2025-08-19",195.059998,198.28999,198.25,4.14,560200,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-18",193.32001,195.050003,192.56,194.11,0.69,0.36,670900,{"date":2559,"open":2160,"high":2160,"low":2560,"close":2561,"change":2562,"percent_change":1749,"volume":2563,"transactions":9,"vwap":2561},"2025-08-15",193.17,193.42,-3.1,797500,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1820,"volume":2570,"transactions":9,"vwap":2568},"2025-08-14",198.78999,195.27,196.52,-4.27,410600,{"date":2572,"open":2573,"high":2119,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-13",199.050003,198.32001,200.78999,1.83,0.92,483900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1715,"percent_change":1077,"volume":2585,"transactions":9,"vwap":2584},"2025-08-12",196.77,199.14999,196.28999,198.96001,520600,{"date":2587,"open":2094,"high":2588,"low":2589,"close":2590,"change":195,"percent_change":342,"volume":2591,"transactions":9,"vwap":2590},"2025-08-11",198.21001,194.63,196.62,482200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2161,"percent_change":1740,"volume":2598,"transactions":9,"vwap":2597},"2025-08-08",195.36,197.25,194.5,196.42999,440700,{"date":2600,"open":2601,"high":2056,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-07",193.82001,192.42999,194.86,2.64,1.37,455500,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":70,"percent_change":2006,"volume":2298,"transactions":9,"vwap":2611},"2025-08-06",193.12,191.13,192.22,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":194,"percent_change":1648,"volume":2618,"transactions":9,"vwap":2617},"2025-08-05",193.080002,193.92999,191.78999,193.50999,505600,{"date":2620,"open":2072,"high":2621,"low":2622,"close":2614,"change":2623,"percent_change":711,"volume":2624,"transactions":9,"vwap":2614},"2025-08-04",194.39999,191.46001,1.67,576300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":502,"percent_change":481,"volume":2631,"transactions":9,"vwap":2630},"2025-08-01",192.47,192.57001,189.029999,191.41,615900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-31",197.42,199.34,193.14999,193.75,-4.68,-2.36,1144500,{"date":2642,"open":2643,"high":2643,"low":2086,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-30",202.2,198.42999,-4.63,-2.28,945100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":1933,"change":258,"percent_change":1318,"volume":2653,"transactions":9,"vwap":1933},"2025-07-29",205,205.84,202.13,652000,{"date":2655,"open":2656,"high":1365,"low":2657,"close":2658,"change":2659,"percent_change":362,"volume":2660,"transactions":9,"vwap":2658},"2025-07-28",205.59,203.55,204.17999,-2.35,516700,{"date":2662,"open":2663,"high":2281,"low":2664,"close":2665,"change":1806,"percent_change":589,"volume":2666,"transactions":9,"vwap":2665},"2025-07-25",206.28999,204.13,206.53,629900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":1958,"change":269,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1958},"2025-07-24",206.32001,212.42999,203.95,-0.19,893800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2669,"change":116,"percent_change":1641,"volume":2679,"transactions":9,"vwap":2669},"2025-07-23",206.62,207.67,205.53,900400,{"date":2681,"open":2126,"high":2682,"low":2126,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-22",205.8,205.28999,3.9,1.94,813800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":107,"change":1892,"percent_change":2334,"volume":2692,"transactions":9,"vwap":107},"2025-07-21",200.2,204.63,199.47,843300,{"date":2694,"open":1919,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":923,"volume":2699,"transactions":9,"vwap":2697},"2025-07-18",202.44,199.10001,199.81,-2.43,913600,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1244,"percent_change":1245,"volume":2706,"transactions":9,"vwap":2705},"2025-07-17",202.19,203.63,201.33,202.24001,468400,{"date":2708,"open":2709,"high":2710,"low":2537,"close":2711,"change":1771,"percent_change":2275,"volume":2712,"transactions":9,"vwap":2711},"2025-07-16",199.98,202.92,202.57001,621500,{"date":2714,"open":1364,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-15",204.17,199.64,199.67999,-3.71,-1.82,517400,{"date":2722,"open":2723,"high":1861,"low":2724,"close":2725,"change":567,"percent_change":2726,"volume":1031,"transactions":9,"vwap":2725},"2025-07-14",204.67999,203.27,203.39,-1.22,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1622,"percent_change":1938,"volume":2733,"transactions":9,"vwap":2732},"2025-07-11",205.38,206.63,204.5,205.89999,432700,{"date":2735,"open":2736,"high":2737,"low":1933,"close":2738,"change":1038,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-10",204.56,209.58,207.24001,1.55,655300,{"date":2742,"open":2743,"high":1375,"low":1936,"close":2744,"change":1805,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-09",204.059998,204.080002,0.65,738300,{"date":2748,"open":2050,"high":1375,"low":2749,"close":2750,"change":2751,"percent_change":2381,"volume":2752,"transactions":9,"vwap":2750},"2025-07-08",201.24001,202.77,1.5,731000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2444,"percent_change":618,"volume":2759,"transactions":9,"vwap":2758},"2025-07-07",201.8,202.49001,200.12,201.27,621200,{"date":2761,"open":2126,"high":2762,"low":2763,"close":2764,"change":1055,"percent_change":2128,"volume":2765,"transactions":9,"vwap":2764},"2025-07-03",203.58,200.7,202.28999,393100,{"date":2767,"open":2768,"high":1917,"low":1996,"close":2769,"change":1451,"percent_change":1558,"volume":2770,"transactions":9,"vwap":2769},"2025-07-02",203.11,201.94,1033100,{"date":2772,"open":2773,"high":2658,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-01",193.95,189.88,202.75,14.3,7.59,1511800,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":217,"volume":2785,"transactions":9,"vwap":2783},"2025-06-30",189.27,187.42,188.45,-0.96,734200,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1368,"volume":2793,"transactions":9,"vwap":2791},"2025-06-27",188.46001,190.48,187.41,189.41,1.76,673600,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1740,"percent_change":194,"volume":2800,"transactions":9,"vwap":2799},"2025-06-26",187.78999,188.38,186.28,187.64999,560600,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1311,"volume":2807,"transactions":9,"vwap":2805},"2025-06-25",189.60001,186.3,186.84,-2.57,423500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2791,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2791},"2025-06-24",190,191.23,188.74001,0.71,0.38,634900,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1913,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-06-23",186.63,189.059998,184.75999,188.7,0.98,773600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":882,"percent_change":206,"volume":2830,"transactions":9,"vwap":2829},"2025-06-20",186.73,188.16,185.94,186.86,1141900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":126,"percent_change":1670,"volume":2837,"transactions":9,"vwap":2836},"2025-06-18",186.75,187.7,185.77,186.23,590100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":1528,"volume":2845,"transactions":9,"vwap":2843},"2025-06-17",189.089996,189.3,186.039993,186.35001,-3.11,794500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2282,"volume":2853,"transactions":9,"vwap":2851},"2025-06-16",188.47,191.37,185.95,189.46001,0.9,525800,{"date":2855,"open":2856,"high":2630,"low":2834,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-06-13",190.33,188.56,-4.75,-2.46,524100,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":342,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-12",191.60001,193.48,189.94,193.31,0.05,462200,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-11",197.10001,192.25,193.21001,-4.03,-2.04,815200,{"date":2878,"open":2176,"high":2879,"low":2880,"close":2881,"change":2745,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-06-10",197.42999,196.13,197.24001,0.33,678600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":195,"percent_change":342,"volume":2890,"transactions":9,"vwap":2889},"2025-06-09",196.64,198.080002,196.2,196.59,811400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1929,"percent_change":711,"volume":2897,"transactions":9,"vwap":2896},"2025-06-06",196.49001,198.53,195.56,196.39999,703900,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":907,"percent_change":1701,"volume":2904,"transactions":9,"vwap":2903},"2025-06-05",193.98,195.71001,192.89999,194.7,899300,{"date":2906,"open":2907,"high":2085,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-04",193.37,193.24001,193.34,-0.74,-0.38,1002700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-03",191.92,194.22,191.21001,194.080002,1.82,0.95,1219100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-02",192.38,192.64999,189.17999,192.25999,-0.91,-0.47,629300,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2560,"change":2128,"percent_change":1551,"volume":2936,"transactions":9,"vwap":2560},"2025-05-30",191.81,194.039993,191.11,1062500,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-29",193.020004,193.41,191.85001,193,0.78,0.41,810200,{"date":2947,"open":2601,"high":1974,"low":2948,"close":2611,"change":2949,"percent_change":1013,"volume":2950,"transactions":9,"vwap":2611},"2025-05-28",191.63,-1.6,743100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2601,"change":1442,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2601},"2025-05-27",193.23,193.84,191.75999,1.64,543900,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1385,"volume":2965,"transactions":9,"vwap":2963},"2025-05-23",190.020004,191.48,189.25,190.7,-1.83,594700,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":93,"volume":2973,"transactions":9,"vwap":2971},"2025-05-22",189.87,193.71001,189.13,192.53,1.74,783600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-21",191.7,192.69,189.78999,190.78999,-2.78,-1.44,559900,{"date":2984,"open":2637,"high":2159,"low":2985,"close":2986,"change":2430,"percent_change":1386,"volume":875,"transactions":9,"vwap":2986},"2025-05-20",192.61,193.57001,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":1648,"percent_change":866,"volume":2993,"transactions":9,"vwap":2992},"2025-05-19",192.13,194.58,191.73,194.44,681200,{"date":2995,"open":2996,"high":2990,"low":2810,"close":2916,"change":2997,"percent_change":2919,"volume":2998,"transactions":9,"vwap":2916},"2025-05-16",190.67,3.47,829400,{"date":3000,"open":2963,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-15",192.27,190.23,190.75,-1.16,-0.6,891300,{"date":3008,"open":2857,"high":3009,"low":3010,"close":3011,"change":1442,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-14",193.45,185.73,191.91,1.65,1397000,{"date":3015,"open":2810,"high":3016,"low":3017,"close":3018,"change":2949,"percent_change":1336,"volume":3019,"transactions":9,"vwap":3018},"2025-05-13",191.089996,188.50999,188.78999,721900,{"date":3021,"open":3022,"high":2986,"low":3023,"close":3024,"change":3025,"percent_change":1104,"volume":3026,"transactions":9,"vwap":3024},"2025-05-12",188.71001,187.28,190.39,8.97,1127800,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-09",181.67999,182.77,178.32001,181.42,-2,-1.09,617100,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":1835,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-08",181.5,184.53,180.61,183.42,1.9,884300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":126,"percent_change":1425,"volume":3050,"transactions":9,"vwap":3049},"2025-05-07",181.28,182.14,179.60001,180,551900,{"date":3052,"open":3053,"high":3054,"low":182,"close":3055,"change":2326,"percent_change":579,"volume":3056,"transactions":9,"vwap":3055},"2025-05-06",180.39,180.91,180.12,792800,{"date":3058,"open":3059,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-05",184.78999,178.56,181.22,-6.2,-3.31,1046400,{"date":3066,"open":3067,"high":3068,"low":3069,"close":2782,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":2782},"2025-05-02",186.74001,187.8,185.3,4.05,2.21,551300,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":3079,"percent_change":481,"volume":3080,"transactions":9,"vwap":3078},"2025-05-01",185.020004,187.25999,183.14999,183.37,-2.24,719200,{"date":3082,"open":3083,"high":2828,"low":3084,"close":3085,"change":3086,"percent_change":1030,"volume":3087,"transactions":9,"vwap":3085},"2025-04-30",183.25,180.46001,185.61,-0.37,715100,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":783,"percent_change":43,"volume":3094,"transactions":9,"vwap":3093},"2025-04-29",185.53999,187.13,183.99001,185.98,740400,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":2161,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},"2025-04-28",185.13,188.72,184.21001,186.39,0.85,845000,{"date":186,"open":3104,"high":3105,"low":3106,"close":3107,"change":1004,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},188.21001,188.42999,183.17999,184.82001,-1.8,679600]