[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-R":3,"homepage-market-summary":35,"stock-historical-R":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"R","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},"Ryder System, Inc.","NYSE",null,"SERVICES-AUTO RENTAL & LEASING (NO DRIVERS)","Ryder System Inc operates in three business segments: (1) Fleet Management Solutions which provides full-service leasing and leasing with flexible maintenance options, commercial rental and maintenance services of trucks, tractors and trailers to customers; (2) Supply Chain Solutions (SCS), which provides integrated logistics solutions, including distribution management, dedicated transportation, transportation management, brokerage, e-commerce, last mile, and professional services; and (3) Dedicated Transportation Solutions (DTS), which provides turnkey transportation solutions in the U.S., including dedicated vehicles, professional drivers, management, and administrative support.","51,600","Miami, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.739,4.04,"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},232.32,233.57,236.595,230.745,236.17,-3.85,-1.63,170444.881335,8326,232.3111,284.25,157.67,369662.57935558166,59,11786,{"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},133.73,358613,130893607.418251,69.3,"2025-04-25",[188,189,199,210,221,232,241,252,263,273,284,295,306,316,326,336,346,357,368,379,388,399,409,419,430,440,451,461,472,481,492,503,514,524,535,546,556,567,578,589,599,610,620,631,641,652,663,673,682,692,703,714,724,735,744,754,765,776,785,793,801,810,818,826,835,841,850,859,868,877,885,894,903,911,919,927,935,944,952,961,969,976,984,993,1002,1009,1016,1025,1033,1042,1051,1059,1066,1074,1082,1090,1099,1108,1117,1124,1133,1142,1151,1159,1168,1176,1182,1190,1199,1207,1215,1224,1233,1241,1248,1257,1266,1274,1280,1289,1298,1306,1315,1324,1331,1340,1348,1357,1365,1372,1381,1390,1399,1407,1415,1424,1432,1440,1449,1457,1466,1473,1482,1491,1500,1509,1518,1525,1534,1543,1552,1561,1570,1578,1584,1590,1598,1604,1613,1620,1628,1636,1643,1652,1661,1669,1676,1684,1693,1701,1709,1717,1725,1732,1740,1746,1754,1761,1768,1776,1784,1791,1800,1808,1816,1824,1831,1837,1844,1852,1861,1869,1875,1883,1890,1898,1907,1915,1924,1932,1939,1944,1952,1958,1967,1975,1982,1990,1998,2004,2013,2020,2029,2036,2044,2053,2060,2068,2077,2084,2093,2101,2108,2116,2123,2132,2140,2148,2156,2163,2171,2178,2186,2194,2201,2209,2217,2225,2234,2242,2250,2259,2268,2276,2282,2290,2299,2306,2314,2323,2331,2337,2346,2354,2362,2368,2374,2380,2386,2394,2401,2406,2412,2419,2426,2434,2440,2447,2454,2463,2469,2475,2480,2487,2494,2501,2508,2515,2521,2528,2534,2540,2549,2556,2563,2571,2578,2587,2595,2601,2609,2617,2624,2632,2641,2649,2657,2664,2673,2681,2690,2699,2705,2714,2721,2728,2734,2739,2745,2752,2761,2768,2774,2782,2791,2797,2803,2811,2818,2827,2836,2843,2851,2858,2867,2875,2884,2891,2900,2907,2915,2924,2930,2938,2945,2953,2961,2968,2976,2984,2990,2997,3004,3011,3018,3025,3034,3042,3050,3058,3065,3073,3081,3088,3097,3103,3110,3117,3124,3131,3139,3147,3153,3159,3167],{"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",238.5,239.9696,235.97,0.23,0.1,303272.379125,12225,237.5948,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",239.29,240.66,235.81,235.94,-1.3,-0.55,393715.969729,14387,237.5397,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",233.87,238.3325,232.555,237.24,6.32,2.74,294773.183298,11280,236.8113,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",227.61,235.232,223.3,230.92,3.06,1.34,286454.874919,10360,229.944,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":205,"volume":238,"transactions":239,"vwap":240},"2026-09-30",231.71,227.79,227.86,-3.01,254317.269515,8406,228.2476,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",227.91,231.12,226.17,230.87,-3.06,-1.31,310283.803699,11994,229.2718,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",234.7,236.72,232.93,233.93,-1.64,-0.7,285576.739644,9175,234.0871,{"date":264,"open":265,"high":266,"low":254,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",236.24,238.75,235.57,-0.68,-0.29,204270.542853,8844,236.0443,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",237.23,238.56,235.3,236.25,-1.75,-0.74,190211.887347,8523,236.344,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",235.58,240.41,234.3,238,1.5,0.63,175828.030798,9466,238.4229,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",239.86,241.28,236.46,236.5,-0.64,-0.27,223858.450144,9248,237.4573,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",239.32,234.13,237.14,-1.4,-0.59,229486.900596,9905,236.2724,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",241.42,234.29,238.54,-0.38,-0.16,436676.242057,7074,238.0306,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",242.36,235.42,238.92,0.96,0.4,279399.046411,9356,239.2342,{"date":337,"open":338,"high":339,"low":267,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",240.68,241.39,237.96,-3.2,-1.33,290637.705509,11848,238.1439,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",242.52,243.86,240,241.16,0.03,0.01,325363.992116,11796,241.4841,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",241.6,242.78,239.315,241.13,-2.17,-0.89,227865.866103,11606,241.4602,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",244.43,245.9598,240.64,243.3,1.7,0.7,199702.498245,8975,242.8072,{"date":380,"open":381,"high":382,"low":383,"close":359,"change":384,"percent_change":70,"volume":385,"transactions":386,"vwap":387},"2026-09-10",243.84,246.19,240.56,-3.15,239814.388996,11162,242.3911,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",247.42,247.985,243.47,244.75,-2.14,-0.87,214707.073422,10940,244.9086,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",249,245.87,246.89,-1.55,-0.62,284803.006697,10842,247.6481,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",245.98,250.96,248.44,1.47,0.6,183179.557309,9011,248.3596,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",244,247.86,241.9786,246.97,3.84,1.58,224365.297351,8852,246.5656,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":155,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",243.98,244.51,241.5,243.13,-0.14,245147.317081,9685,243.0006,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",244.9,246.11,241.36,243.48,-0.98,-0.4,272239.483476,10229,243.4225,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":311,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",246,246.4,243.305,244.46,-0.57,239374.234485,8859,244.4286,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",248.96,250.74,244.945,245.86,-2.23,-0.9,130990.705833,6346,246.3501,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":404,"percent_change":405,"volume":478,"transactions":479,"vwap":480},"2026-08-27",248.49,250.57,246.23,248.09,226089.365319,9542,248.3187,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",247.9,251.24,247,249.64,3.46,1.41,263874.408436,10412,249.6092,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",247.51,248.005,243.64,246.18,1.25,0.51,239567.003496,10594,245.7532,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",250.26,252.2,243.535,244.93,-4.8,-1.92,261670.702366,10808,245.5428,{"date":515,"open":516,"high":412,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",250.56,246.8882,249.73,1.88,0.76,368725.201507,12447,249.2823,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",248.33,250.665,246.55,247.85,-2.69,-1.07,243560.786942,10763,248.2403,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",261.69,262.42,250.43,250.54,-8.61,-3.32,313324.638185,11761,252.6645,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",264.98,259.11,259.15,-5.55,-2.1,234940.26708,9054,260.7603,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",263.8,266.98,257.5601,264.7,0.74,0.28,356294.313036,10482,264.8713,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",261.37,266.22,260.55,263.96,0.79,0.3,178005.097999,7594,264.2683,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",264.41,265.5,262.4601,263.17,0.21,0.08,225084.540618,9429,263.7544,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",259.74,265.64,262.96,4.37,1.69,413814.895501,12776,263.6943,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",261.39,264.5999,258.36,258.59,-1.57,-0.6,191564.235113,8534,259.8674,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":100,"volume":617,"transactions":618,"vwap":619},"2026-08-10",261.06,263.27,260,260.16,-2.03,265322.229151,9076,260.6026,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",262.38,265.3,261.685,262.19,-0.1,-0.04,266175.134313,7997,262.5726,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",265.98,262.14,262.29,-3.25,-1.22,161674.97449,8133,263.5324,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",266.99,269.775,264.525,265.54,-3.26,-1.21,276428.636582,9632,266.2517,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",265.28,269.45,264.3,268.8,6.44,2.45,265651.527209,10296,268.2187,{"date":664,"open":571,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",262.91,256.4,262.36,5.94,2.32,383838.792944,12071,260.857,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":279,"percent_change":268,"volume":679,"transactions":680,"vwap":681},"2026-07-31",260.98,262.255,256.21,256.42,311326.148454,10993,257.8709,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",261,254.55,258.17,-0.07,-0.03,283634.730015,11794,257.3747,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",259.57,260.96,253.5651,258.24,-1.89,-0.73,505712.255863,14569,257.3105,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",267.36,268.51,260.07,260.13,-8.55,-3.18,428070.01968,14063,262.4987,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":179,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",266.42,271.47,262.345,268.68,0.37,537407.301404,13811,266.7641,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",270.465,271.14,260.18,267.68,-0.23,-0.09,436673.528294,14715,267.8508,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":247,"volume":741,"transactions":742,"vwap":743},"2026-07-23",272.22,263.125,267.91,-8.46,597119.018029,18855,267.5849,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",274.04,278.07,276.37,1.8,0.66,400361.972233,14762,276.5545,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",270.11,276.45,266.76,274.57,6.88,2.57,325879.249784,15663,273.7838,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",271.99,272.32,267.45,267.69,-4.13,-1.52,260055.116115,12001,269.0505,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",270.51001,275.51001,268.85001,271.82001,-1.24,-0.45,515800,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",264.48001,277,273.059998,8.58,3.24,345900,{"date":794,"open":795,"high":796,"low":797,"close":787,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":787},"2026-07-15",269.10999,270.92999,262.049988,-3.58,-1.34,430500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-14",268.76999,269.79001,263.54001,268.059998,2.76,1.04,251900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":799,"volume":817,"transactions":9,"vwap":815},"2026-07-13",269.70999,270.94,265.14001,265.29999,-3.61,251800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":302,"volume":825,"transactions":9,"vwap":823},"2026-07-10",268.98001,271.64999,265.75,268.91,-0.72,280700,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",268.26999,273.040009,267.92001,269.63,4.27,1.61,176000,{"date":836,"open":837,"high":806,"low":838,"close":839,"change":131,"percent_change":43,"volume":840,"transactions":9,"vwap":839},"2026-07-08",267.59,261.79999,265.35999,281600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-07",263.20999,267.10001,260.95999,265.94,3.45,1.31,306100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-06",261.59,267.29999,260.35001,262.48999,1.77,0.68,402600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-02",269,269.67001,260.14999,260.72,-5.28,-1.98,336300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",262.54999,269.41,261.98999,266,2.23,0.85,384700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":699,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-30",264.42001,265.17999,259,263.76999,-0.28,403200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-29",261.26001,265.70001,260.20001,264.5,3.57,1.37,369100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",266.57999,268.66,256.76999,260.92999,-6.99,-2.61,907500,{"date":904,"open":905,"high":906,"low":907,"close":830,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":830},"2026-06-25",264.049988,270.20999,263.29001,6.91,2.65,290100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":364,"volume":918,"transactions":9,"vwap":916},"2026-06-24",262.73001,266.78,260.54001,261.01001,-2.35,419900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":301,"volume":926,"transactions":9,"vwap":924},"2026-06-23",263.01001,268.31,261.48999,263.35999,-1.7,402200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":595,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-22",263.73999,267.57999,260.82999,265.059998,0.64,355700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",268.94,271.51001,262.85999,263.37,-2.73,-1.03,604200,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-17",275,265.47,266.10001,-8.56,-3.12,467100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",278.01001,279.88,274.10999,274.66,-2.57,-0.93,469300,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",280.98999,272.17999,277.23001,-3.1,-1.11,649500,{"date":970,"open":971,"high":30,"low":972,"close":973,"change":974,"percent_change":-6,"volume":975,"transactions":9,"vwap":973},"2026-06-12",282.92001,279.049988,280.32999,-0.01,334400,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",273.029999,281.76999,280.34,10.09,3.73,404800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",272.98999,279.98999,269.92001,270.25,-6.7,-2.42,442900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",273,278.32001,268,276.95001,6.01,2.22,470400,{"date":1003,"open":822,"high":1004,"low":1005,"close":813,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":813},"2026-06-08",272.66,263.78,5.72,2.16,305300,{"date":1010,"open":846,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":195,"volume":1015,"transactions":9,"vwap":1013},"2026-06-05",269.98999,264.75,265.22,0.26,286900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",262.35001,265.59,259.95001,264.95999,4.58,1.76,307700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":669,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-06-03",257.35001,261.089996,256.20001,260.38,0.9,292600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-02",255,259.42001,253.25,258.059998,4.23,1.67,368900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",248.25,254,247.7,253.83,2.98,1.19,573400,{"date":1052,"open":526,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-29",251.71001,246.089996,250.85001,2.04,0.82,421600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":131,"percent_change":730,"volume":1065,"transactions":9,"vwap":1064},"2026-05-28",246.98,252.41,244.86,248.81,418400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":857,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-27",251.41,252.45,247.72,249.39,0.27,298800,{"date":1075,"open":393,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",250.33,243.66,248.71001,4.71,1.93,266000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":421,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":421},"2026-05-22",239.48,244.2,235.059998,5.55,2.33,504300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-21",233.36,240.10001,228.75999,238.45,3.66,1.56,307600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-20",230.52,236.53999,229.2,234.78999,6.58,2.88,424600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",230.73,232.12,227.22,228.21001,-3.34,-1.44,372600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":933,"percent_change":563,"volume":1123,"transactions":9,"vwap":1122},"2026-05-18",230.28999,234.10001,228.77,231.55,371300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",228.75,231.36,227.55,230.91,-0.15,-0.06,369000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-14",229.12,234.73,224.98,231.059998,3.76,1.65,415600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-13",228.58,230.33,225.73,227.3,-0.46,-0.2,348800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":616,"volume":1158,"transactions":9,"vwap":1156},"2026-05-12",232.17,234.28,224.92999,227.75999,-4.71,346400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-11",240.72,240.86,231.49001,232.47,-6.67,-2.79,589400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":967,"volume":1175,"transactions":9,"vwap":1173},"2026-05-08",243.67,244.050003,238.2,239.14,-2.68,225400,{"date":1177,"open":435,"high":443,"low":1178,"close":1179,"change":1014,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-07",241,241.82001,0.11,395800,{"date":1183,"open":1184,"high":476,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-06",244.41,240.11,241.56,1.16,0.48,372500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",234.8,240.60001,234.25,240.39999,7.43,3.19,408700,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-04",247.98,232.73,232.97,-17.02,-6.81,585700,{"date":1208,"open":1209,"high":881,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-01",257.73001,249.66,249.99001,-3.78,-1.49,355500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-30",247.28,254.24001,246.31,253.77,8.35,3.4,412200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-29",248.98,251.31,244.85001,245.42,-2.29,-0.92,594100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1206,"transactions":9,"vwap":1238},"2026-04-28",249.32001,249.56,245.38,247.71001,-1.77,-0.71,{"date":1242,"open":1047,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":772,"volume":1247,"transactions":9,"vwap":1245},"2026-04-27",256.57001,248.78999,249.48,-3.86,535400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-24",245.27,254.16,243.31,253.34,10.75,4.43,535300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-23",234.22,246.92,230.42,242.59,15.01,6.6,744800,{"date":1267,"open":1203,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",233.55,225.14999,227.58,-3.4,-1.47,588600,{"date":1275,"open":1138,"high":1276,"low":1277,"close":1278,"change":93,"percent_change":332,"volume":1279,"transactions":9,"vwap":1278},"2026-04-21",233.070007,228.0099945,230.98,330900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",226.11,231.59,223.45,230.070007,2.94,1.29,256000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",225,230.059998,223.13,227.13,5.75,2.6,1028800,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-16",212.7,221.63,221.38,9.33,4.4,466700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-15",216.62,219.45,209.44,212.050003,-7.78,-3.54,656900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-14",220.69,223.56,218.10001,219.83,-0.75,-0.34,332000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":833,"percent_change":562,"volume":1330,"transactions":9,"vwap":1329},"2026-04-13",217,220.71001,215.5,220.58,240600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-10",222.92999,223.10001,217.48,218.97,-3.07,-1.38,258700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":856,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-09",219.31,223.84,217.58,222.039993,0.8,258600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",214.99001,221.23,214.62,220.27,12.91,6.23,350500,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-07",205.53,209.56,207.36,0.94,0.46,273900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":77,"percent_change":194,"volume":1371,"transactions":9,"vwap":1370},"2026-04-06",204,206.96001,203.57001,206.42,260500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-02",202.55,207.45,201.2,205.95,-0.91,-0.44,325000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-01",206.59,210.3,202.21001,206.86,2.15,1.05,261700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-31",200.28999,207.24001,199.89999,204.71001,7.9,4.01,250300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":280,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-30",198.81,200.83,196.33,196.81,-0.37,275100,{"date":1408,"open":1409,"high":1376,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-27",198.86,197.16,197.55,-2.33,-1.17,303300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-26",200.75,203.39,198.49001,199.88,-3.76,-1.85,275400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":131,"volume":1431,"transactions":9,"vwap":1429},"2026-03-25",206.81,208.39999,202.38,203.64,-1.19,318900,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-24",196.64,207.49001,204.83,6.31,3.18,320600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-23",198.67,202.82001,197.080002,198.52,6.74,3.51,312800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":172,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-20",192.48,193.81,189.89,191.78,-0.36,737100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-19",190.99001,194.17,189.0099945,192.47,-1.01,-0.52,334300,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":720,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-18",191.75,195.66,193.48,0.19,407500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-17",193.089996,196.25999,191.39999,193.11,2.53,1.33,231700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-16",190.56,192.58,188,190.58,2.66,1.42,264100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-13",189.7,190.19,185.5,187.92,0.92,0.49,302500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-12",191.89999,193.17,185.87,187,-7.56,-3.89,414500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-11",201.55,202,194.32001,194.56,-8.14,-4.02,360600,{"date":1519,"open":1512,"high":1520,"low":1521,"close":1522,"change":93,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-10",208.31,199.94,202.7,0.45,376300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-09",195.28999,202.23,191.75999,201.78999,2.91,1.46,273100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-06",206.070007,208.16,198.38,198.88,-11.5,-5.47,349800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-05",213.81,215.31,208.28,210.38,-4.7,-2.19,209200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-04",214.83,217.17999,213.059998,215.080002,2.08,0.98,330100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-03",216.5,216.60001,208.25999,213,-8.43,-3.81,397300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1131,"volume":1577,"transactions":9,"vwap":1575},"2026-03-02",219.5,223.59,215.25999,221.42999,-0.13,364300,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":605,"percent_change":259,"volume":1583,"transactions":9,"vwap":1582},"2026-02-27",220.64999,225.34,221.56,540600,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1293,"change":1588,"percent_change":179,"volume":1589,"transactions":9,"vwap":1293},"2026-02-26",222.67999,228,2.21,575600,{"date":1591,"open":1291,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-25",227.25,220.61,220.92,-2.54,-1.14,351800,{"date":1599,"open":1600,"high":1601,"low":1353,"close":1602,"change":982,"percent_change":374,"volume":1603,"transactions":9,"vwap":1602},"2026-02-24",220.63,225.19,223.46001,378700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-23",222.88,224,216.25,219.73,-4.33,-1.93,281200,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1007,"volume":1619,"transactions":9,"vwap":1617},"2026-02-20",219.059998,225.69,224.059998,4.73,353800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":876,"transactions":9,"vwap":1625},"2026-02-19",221.55,224.38,218.72,219.33,-3.71,-1.66,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-18",216.86,223.96001,223.039993,6.79,3.14,487300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1608,"change":1641,"percent_change":1187,"volume":1642,"transactions":9,"vwap":1608},"2026-02-17",210.16,220.8,210.0099945,2.48,568400,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-13",207.25999,214.029999,205.14999,213.77,5.76,2.77,682500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-12",215.60001,218.62,203.94,208.0099945,-9.3,-4.28,494000,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-11",204.50999,230.39,217.31,5.12,2.41,733200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1313,"percent_change":258,"volume":1675,"transactions":9,"vwap":1674},"2026-02-10",215.86,217.22,210.080002,212.19,721100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1239,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-02-09",217.2,217.28999,213.53,215.73,-0.81,256700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-06",214.59,218.36,212.87,217.5,3.2,1.49,354600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":415,"volume":1700,"transactions":9,"vwap":1698},"2026-02-05",212.5,214.81,207.7,214.3,1.27,278400,{"date":1702,"open":1647,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-04",214.16,203.99001,213.029999,9.95,4.9,449100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-02-03",202.71001,210.10001,200.91,203.080002,0,722300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1714,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1714},"2026-02-02",192.78999,203.72,191.35001,11.8,6.17,577900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1596,"percent_change":312,"volume":1731,"transactions":9,"vwap":1730},"2026-01-30",190.48,193.46001,189.44,191.28,357500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1362,"volume":1739,"transactions":9,"vwap":1737},"2026-01-29",191.66,192.45,188.78999,192.42,1.79,222500,{"date":1741,"open":1742,"high":1735,"low":1493,"close":1743,"change":1744,"percent_change":194,"volume":1745,"transactions":9,"vwap":1743},"2026-01-28",190.96001,190.63,0.43,208900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1455,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-27",190.62,192.61,189.41,190.2,-0.19,244400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1484,"change":1759,"percent_change":585,"volume":1760,"transactions":9,"vwap":1484},"2026-01-26",188.38,191.33,188.28999,0.15,254100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":237,"volume":910,"transactions":9,"vwap":1766},"2026-01-23",195.42999,196.66,188.81,190.41,-5.91,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1362,"volume":1775,"transactions":9,"vwap":1773},"2026-01-22",195.85001,196.88,194.44,196.32001,1.83,214000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":847,"volume":1783,"transactions":9,"vwap":1781},"2026-01-21",189.49001,196.23,187.28,194.49001,6.49,278000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1486,"change":1789,"percent_change":1115,"volume":1790,"transactions":9,"vwap":1486},"2026-01-20",188.85001,191.21001,186.020004,-2.74,207700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-16",193.27,194.82001,190.24001,190.74001,-3.52,-1.81,529200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":808,"volume":1807,"transactions":9,"vwap":1805},"2026-01-15",194.17999,195.52,192.98,194.25999,1.99,261500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1346,"volume":1815,"transactions":9,"vwap":1813},"2026-01-14",190.28,193.24001,189.85001,192.27,1.52,263100,{"date":1817,"open":1818,"high":1794,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-13",192,189.37,190.75,-0.33,-0.17,309200,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":43,"volume":1830,"transactions":9,"vwap":1828},"2026-01-12",189.87,191.87,191.080002,-0.43,213000,{"date":1832,"open":1828,"high":1478,"low":1833,"close":1834,"change":414,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-09",188.14999,191.50999,0.77,400800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":519,"percent_change":179,"volume":1843,"transactions":9,"vwap":1842},"2026-01-08",185.39,191.0099945,185.020004,190.039993,357400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":616,"volume":1851,"transactions":9,"vwap":1849},"2026-01-07",192.21001,193.080002,185.10001,188.16,-3.9,335400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-06",188.11,193.77,186,192.059998,4.89,2.61,466300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":816,"volume":1868,"transactions":9,"vwap":1866},"2026-01-05",192.28,195.42,186.13,187.17,-7.01,550500,{"date":1870,"open":1871,"high":1872,"low":1766,"close":1802,"change":1873,"percent_change":1532,"volume":1874,"transactions":9,"vwap":1802},"2026-01-02",191.32001,194.66,2.79,208100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":86,"volume":1882,"transactions":9,"vwap":1880},"2025-12-31",193.25,194.089996,190.57001,191.39,-1.53,222200,{"date":1884,"open":1885,"high":1886,"low":1502,"close":1887,"change":1888,"percent_change":301,"volume":1889,"transactions":9,"vwap":1887},"2025-12-30",193.67,194.33,192.92,-1.25,166700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1460,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1460},"2025-12-29",196.0099945,196.089996,194.070007,-2.01,-1.02,194200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-26",197.24001,198.32001,195.64999,196.17999,-1.59,-0.8,135900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1835,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-24",197.35001,198.25999,196.50999,197.77,0.39,149700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-23",195.059998,198,195.0099945,197,1.82,0.93,347200,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-22",192.24001,195.86,195.17999,3.62,1.89,356100,{"date":1933,"open":1819,"high":1934,"low":1819,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-19",191.98,191.56,1.38,0.73,739400,{"date":1940,"open":1766,"high":1864,"low":1941,"close":1942,"change":595,"percent_change":1031,"volume":1943,"transactions":9,"vwap":1942},"2025-12-18",189.27,190.17999,328000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":247,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-17",191.42999,192.7,187.96001,188.49001,-1.6,321300,{"date":1953,"open":1879,"high":1954,"low":1955,"close":1956,"change":93,"percent_change":1188,"volume":1957,"transactions":9,"vwap":1956},"2025-12-16",192.88,188.94,191.55,323100,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-15",190.050003,192.25999,187.24001,190.64,1.1,0.58,645000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1659,"volume":1974,"transactions":9,"vwap":1972},"2025-12-12",196.45,196.48,188.0099945,189.53999,-8.48,603500,{"date":1976,"open":1894,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1056,"volume":1981,"transactions":9,"vwap":1979},"2025-12-11",200.53,192.23,198.020004,3.95,596400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1894,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1894},"2025-12-10",186.61,194.52,185.13,7.72,4.14,613300,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-09",188.95,185.36,186.35001,-0.95,-0.51,527300,{"date":1999,"open":1866,"high":2000,"low":2001,"close":2002,"change":93,"percent_change":1498,"volume":2003,"transactions":9,"vwap":2002},"2025-12-08",189.81,185.31,187.3,392900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-05",180.47,187.77,180.070007,186.39,6.38,3.54,406800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1814,"percent_change":875,"volume":2019,"transactions":9,"vwap":2018},"2025-12-04",178.86,180.88,178.82001,180.0099945,308100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-03",172.7,179.25,172.49001,178.49001,6.52,3.79,454800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":322,"percent_change":731,"volume":2035,"transactions":9,"vwap":2034},"2025-12-02",172.59,174.28999,169.77,171.97,511800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":405,"volume":2043,"transactions":9,"vwap":2041},"2025-12-01",172.46001,175.92999,171.94,172.13,-1.08,270700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-28",174.17999,174.53999,172.25,173.21001,0.72,0.42,79500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2024,"change":1180,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2024},"2025-11-26",172.0099945,174.77,171.0099945,0.06,284200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1489,"volume":2067,"transactions":9,"vwap":2065},"2025-11-25",170.94,173.24001,169.73,172.38,2.42,255400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-24",168.71001,170.059998,167.17999,169.96001,1.71,1.02,332100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1295,"percent_change":2011,"volume":2083,"transactions":9,"vwap":2082},"2025-11-21",163.53999,169.42999,161.89,168.25,356300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-20",168.17999,169,161.41,162.5,-4.15,-2.49,289400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":720,"volume":2100,"transactions":9,"vwap":2098},"2025-11-19",166.78999,167.64999,165.33,166.64999,0.62,266800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":426,"percent_change":331,"volume":2107,"transactions":9,"vwap":2106},"2025-11-18",163.17999,166.75,162.53,166.029999,497100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1313,"volume":2115,"transactions":9,"vwap":2113},"2025-11-17",169.17999,169.56,163.64,164.45,-6.04,297000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1049,"percent_change":375,"volume":2122,"transactions":9,"vwap":2121},"2025-11-14",168.58,170.85001,167.83,170.49001,363200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-13",172.35001,174.39999,168.60001,169.3,-3.55,-2.05,394500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1296,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-12",170.83,175.3,170.82001,172.85001,1.53,354800,{"date":2141,"open":2111,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-11",171.75999,168.2,170.25,0.75,0.44,376400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":585,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-11-10",169.75999,171.14,168.0099945,169.5,0.05,391000,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":1774,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-11-07",166.86,169.7,169.42,1.09,331100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":352,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-11-06",167.50999,168.41,166.38,167.59,0.02,376600,{"date":2172,"open":2173,"high":2174,"low":2098,"close":2175,"change":584,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-11-05",167.58,170.080002,167.56,0.13,350900,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-11-04",166.13,170.28999,167.35001,-1.1,-0.65,418000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1148,"volume":2193,"transactions":9,"vwap":2191},"2025-11-03",168.22,170.11,164.50999,168.45,-0.78,451200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1822,"percent_change":626,"volume":2200,"transactions":9,"vwap":2199},"2025-10-31",168.69,170.64999,168.42,169.23,504100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":311,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-30",169.53999,172.56,168.77,169.39999,-0.82,415400,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-29",168.32001,172.78,170.8,1.87,1.11,619100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":332,"volume":2224,"transactions":9,"vwap":2222},"2025-10-28",168.7,170.91,167.75999,168.92999,0.67,513000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-27",162.41,169.25,161.71001,168.25999,6.95,4.31,726900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2215,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-24",160.89,164.99001,160.080002,161.31,0.69,966700,{"date":2243,"open":2244,"high":2245,"low":31,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-23",176.070007,177.5,160.2,-22.61,-12.37,983300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-22",185.66,186.080002,182.22,182.81,-2.37,-1.28,505100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-21",183,186.83,180.49001,185.17999,1.62,0.88,389200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1049,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-20",183.5,185.17,182.96001,183.56,0.65,247700,{"date":2277,"open":2261,"high":2278,"low":2279,"close":2280,"change":302,"percent_change":1130,"volume":2281,"transactions":9,"vwap":2280},"2025-10-17",184.070007,180.64999,182.37,265200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1471,"volume":2289,"transactions":9,"vwap":2287},"2025-10-16",185.039993,187.16,181.52,182.64,0.34,331700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-15",182.85001,183.24001,180.89,182.3,0.29,0.16,224600,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":1000,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-10-14",178.42,183.27,182.0099945,1.23,474100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":519,"volume":2313,"transactions":9,"vwap":2311},"2025-10-13",178.64999,181.13,178,179.78999,3.32,270900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-10",184.3,186.82001,176.32001,176.47,-7.79,-4.23,394300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":647,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-10-09",187.60001,187.89999,183.88,184.25999,-1.74,257600,{"date":2332,"open":1495,"high":2333,"low":2334,"close":2335,"change":1738,"percent_change":331,"volume":2336,"transactions":9,"vwap":2335},"2025-10-08",190.78999,184.67999,187.52,321600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-07",194.020004,194.92,185.52,185.73,-8.49,-4.37,324500,{"date":2347,"open":1887,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-10-06",195.48,189.96001,194.22,1.01,0.52,297300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":217,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-10-03",190.81,195.17,188.13,193.21001,1.44,362700,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2352,"percent_change":1072,"volume":2367,"transactions":9,"vwap":2366},"2025-10-02",191,187.46001,190.47,213700,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":848,"percent_change":2240,"volume":2373,"transactions":9,"vwap":2372},"2025-10-01",187.50999,190.35001,189.95,341200,{"date":2375,"open":2009,"high":1461,"low":2376,"close":2377,"change":2378,"percent_change":1031,"volume":2379,"transactions":9,"vwap":2377},"2025-09-30",185.080002,188.64,1.68,324400,{"date":2381,"open":1786,"high":1786,"low":2382,"close":2383,"change":2192,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-29",184.81,186.96001,-0.42,336400,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2074,"volume":2393,"transactions":9,"vwap":2391},"2025-09-26",185.11,188.77,184.58,187.74001,3.15,376700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":353,"percent_change":353,"volume":2400,"transactions":9,"vwap":2399},"2025-09-25",184.0099945,185.49001,182.64999,184.59,246700,{"date":2402,"open":1505,"high":2325,"low":2403,"close":2390,"change":2404,"percent_change":967,"volume":2405,"transactions":9,"vwap":2390},"2025-09-24",183.84,-2.07,180900,{"date":2407,"open":2408,"high":2409,"low":1856,"close":2410,"change":2378,"percent_change":93,"volume":2411,"transactions":9,"vwap":2410},"2025-09-23",186.28,188.66,186.64999,225200,{"date":2413,"open":2414,"high":2397,"low":2415,"close":2416,"change":2417,"percent_change":750,"volume":2418,"transactions":9,"vwap":2416},"2025-09-22",184.34,182.67,184.97,1.22,189800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":85,"percent_change":1463,"volume":2425,"transactions":9,"vwap":2424},"2025-09-19",186.32001,186.74001,182.57001,183.75,700900,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":808,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-18",185.83,188.020004,184.75999,185.63,0.56,370100,{"date":2435,"open":2436,"high":1751,"low":2437,"close":2399,"change":2438,"percent_change":2439,"volume":2059,"transactions":9,"vwap":2399},"2025-09-17",188.63,183.58,-3.8,-2.02,{"date":2441,"open":1833,"high":2442,"low":2388,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-16",188.97,188.39,0.99,0.53,205600,{"date":2448,"open":1854,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":688,"volume":2453,"transactions":9,"vwap":2451},"2025-09-15",190.10001,187.11,187.39999,-0.05,167300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-12",189.039993,190.38,187.31,187.45,-2.12,-1.12,409800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2468,"percent_change":1040,"volume":1465,"transactions":9,"vwap":2466},"2025-09-11",186.59,189.57001,185.92,3.11,{"date":2470,"open":2471,"high":2472,"low":1993,"close":2473,"change":1346,"percent_change":1744,"volume":2474,"transactions":9,"vwap":2473},"2025-09-10",185.59,187.91,186.46001,256600,{"date":2476,"open":1833,"high":2477,"low":2416,"close":2252,"change":2478,"percent_change":248,"volume":2479,"transactions":9,"vwap":2252},"2025-09-09",188.31,-2.46,171700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1031,"percent_change":1188,"volume":2486,"transactions":9,"vwap":2485},"2025-09-08",188.3,189.19,185.95,188.12,270600,{"date":2488,"open":2489,"high":2364,"low":2490,"close":2491,"change":2492,"percent_change":1321,"volume":2493,"transactions":9,"vwap":2491},"2025-09-05",189.14,185.99001,187.22,-1.42,240300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2377,"change":2499,"percent_change":2500,"volume":1619,"transactions":9,"vwap":2377},"2025-09-04",186.14999,189.36,185.27,2.59,1.39,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2207,"percent_change":1379,"volume":2507,"transactions":9,"vwap":2506},"2025-09-03",185.37,187.78,184.33,186.050003,191100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2184,"percent_change":155,"volume":2514,"transactions":9,"vwap":2513},"2025-09-02",184.96001,186.95,184.050003,186.87,217100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2335,"change":332,"percent_change":584,"volume":2520,"transactions":9,"vwap":2335},"2025-08-29",186.89,188.32001,185.67,251000,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1131,"volume":2527,"transactions":9,"vwap":2525},"2025-08-28",188.029999,184.88,187.12,-0.11,245400,{"date":2529,"open":2431,"high":2530,"low":2431,"close":2531,"change":2532,"percent_change":2058,"volume":2533,"transactions":9,"vwap":2531},"2025-08-27",188.48,187.23,0.12,284600,{"date":2535,"open":2536,"high":2458,"low":2536,"close":2450,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2450},"2025-08-26",183.39,3.01,1.63,322500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-25",185.60001,186.77,183.83,184.10001,-2.51,-1.35,175300,{"date":2550,"open":2551,"high":2552,"low":2551,"close":1984,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1984},"2025-08-22",181.96001,189.35001,6.19,3.43,329300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1814,"percent_change":875,"volume":2562,"transactions":9,"vwap":2561},"2025-08-21",177.88,180.72,176.31,180.42,156800,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":205,"volume":2570,"transactions":9,"vwap":2568},"2025-08-20",180.99001,182.059998,178.71001,178.89999,-2.36,233700,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":934,"transactions":9,"vwap":2575},"2025-08-19",179.28999,182.71001,181.25999,2.37,1.32,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-18",179,180.31,178.029999,178.89,-1.13,-0.63,206500,{"date":2588,"open":2309,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-15",182,179.45,180.020004,-2.09,-1.15,216100,{"date":2596,"open":2589,"high":2597,"low":2581,"close":2598,"change":311,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-08-14",182.34,182.11,-0.76,321400,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-13",179.34,184.46001,183.50999,4.08,2.27,299200,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-12",175.059998,180.080002,179.42999,5.51,3.17,233300,{"date":2618,"open":2619,"high":2580,"low":2620,"close":2621,"change":1212,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-08-11",177.83,172.31,173.92,-2.13,343000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2161,"volume":2631,"transactions":9,"vwap":2629},"2025-08-08",176.67999,178.55,175.53999,177.7,1.91,357200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-07",179.78,180,175.020004,175.78999,-2.83,-1.58,230700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":375,"volume":2648,"transactions":9,"vwap":2646},"2025-08-06",177.66,179.10001,175.67999,178.62,1.24,258400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":116,"volume":2656,"transactions":9,"vwap":2654},"2025-08-05",175.66,177.39,173.67,177.38,1.81,303400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":749,"percent_change":808,"volume":2663,"transactions":9,"vwap":2662},"2025-08-04",174.56,176.95,173.91,175.57001,332200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-08-01",175.050003,175.8,172.81,173.77,-3.94,-2.22,353400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":111,"volume":2680,"transactions":9,"vwap":2678},"2025-07-31",177.69,179.0099945,176.39999,177.71001,-0.86,532500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-30",179.57001,180.41,176.55,178.57001,-0.84,-0.47,397700,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-29",183.089996,183.42,177.91,179.41,-3.29,-1.8,388100,{"date":2700,"open":2701,"high":2430,"low":2702,"close":2703,"change":195,"percent_change":2154,"volume":2704,"transactions":9,"vwap":2703},"2025-07-28",182.73,180.5,182.7,458300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-25",178.67,183.17,176.85001,182.60001,5.47,3.09,510500,{"date":2715,"open":2716,"high":2635,"low":2717,"close":2718,"change":2232,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-24",176.37,167.070007,177.13,2.49,938500,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2099,"volume":2727,"transactions":9,"vwap":2725},"2025-07-23",173.38,171.34,172.82001,1.06,757800,{"date":2729,"open":2087,"high":2730,"low":2087,"close":2142,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2142},"2025-07-22",173.32001,2.95,1.75,503500,{"date":2735,"open":2174,"high":2134,"low":2736,"close":117,"change":2737,"percent_change":301,"volume":2738,"transactions":9,"vwap":117},"2025-07-21",168.59,-1.09,344900,{"date":2740,"open":2723,"high":2741,"low":2742,"close":2743,"change":552,"percent_change":637,"volume":2744,"transactions":9,"vwap":2743},"2025-07-18",173.39999,168.5,169.89999,628600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":499,"percent_change":574,"volume":2751,"transactions":9,"vwap":2750},"2025-07-17",171.67999,173.49001,170.42999,172,341400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-16",172.5,176.52,169.84,171.49001,-2.53,-1.45,404100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":155,"percent_change":1149,"volume":2767,"transactions":9,"vwap":2766},"2025-07-15",175.73,175.89999,173.62,174.020004,289200,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":2439,"percent_change":2593,"volume":2773,"transactions":9,"vwap":2772},"2025-07-14",175.59,173.28999,174.37,268300,{"date":2775,"open":2776,"high":2777,"low":2748,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-11",175.61,176.60001,176.39,0.38,0.22,481600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-10",170.48,177.39999,170.41,176.0099945,5.95,3.5,406500,{"date":2792,"open":2136,"high":2793,"low":2794,"close":2071,"change":436,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2071},"2025-07-09",170.99001,168.86,-0.08,219200,{"date":2798,"open":2799,"high":2800,"low":2799,"close":2801,"change":1362,"percent_change":2432,"volume":2802,"transactions":9,"vwap":2801},"2025-07-08",169.46001,172.71001,170.2,385800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2547,"volume":2810,"transactions":9,"vwap":2808},"2025-07-07",169.63,172.72,168,169.25999,-2.31,257700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":150,"percent_change":974,"volume":2817,"transactions":9,"vwap":2816},"2025-07-03",172.33,172.67,170.33,171.57001,236900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-07-02",168.96001,172.039993,168.64999,171.59,2.93,1.74,319200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-01",161.53999,171.21001,161.11,168.66,9.66,6.08,444400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":85,"percent_change":1413,"volume":2842,"transactions":9,"vwap":2841},"2025-06-30",160.88,160.97,158.17999,159,255500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2838,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2838},"2025-06-27",159.24001,162,158.52,2.07,1.3,456300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2824,"percent_change":519,"volume":2857,"transactions":9,"vwap":2856},"2025-06-26",156.25999,159.59,155.82001,158.81,310400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-25",156.25,157.42,154.39,155.88,-0.83,-0.53,262600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2731,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-06-24",155.039993,157.31,154.39999,156.71001,1.92,308800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-23",150.020004,153.96001,149.45,153.75999,3.55,2.36,221500,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2257,"percent_change":2687,"volume":2890,"transactions":9,"vwap":2889},"2025-06-20",152.53999,152.60001,149.59,150.21001,594400,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-18",151.17999,153.91,150.89999,151.49001,0.83,0.55,251700,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":1388,"percent_change":375,"volume":2906,"transactions":9,"vwap":2905},"2025-06-17",149.17,151.57001,148.050003,150.66,273200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":1097,"volume":2914,"transactions":9,"vwap":2912},"2025-06-16",148.89999,150.95,147.81,149.61,2.3,230400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-13",148.080002,149.17999,146.75,147.31,-2.34,-1.56,221700,{"date":2925,"open":2926,"high":2927,"low":2911,"close":2928,"change":447,"percent_change":302,"volume":2929,"transactions":9,"vwap":2928},"2025-06-12",148.95,149.99001,149.64999,319500,{"date":2931,"open":2932,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-06-11",155,150,150.050003,-4.01,-2.6,298900,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2351,"percent_change":750,"volume":2944,"transactions":9,"vwap":2943},"2025-06-10",153.92999,155.17,152.75,154.059998,214100,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2538,"volume":2952,"transactions":9,"vwap":2950},"2025-06-09",153.47,154.71001,151.52,153.050003,2.46,230200,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":833,"volume":2960,"transactions":9,"vwap":2958},"2025-06-06",150.78999,150.85001,149.16,150.59,2.38,169500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":447,"percent_change":302,"volume":2967,"transactions":9,"vwap":2966},"2025-06-05",148.42,149.58,147.33,148.21001,190200,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2329,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-06-04",150.42,151.039993,148.16,148.61,-1.16,299900,{"date":2977,"open":2978,"high":2979,"low":2978,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-06-03",145,151.050003,150.35001,4.09,2.8,313800,{"date":2985,"open":2986,"high":2986,"low":2987,"close":2988,"change":395,"percent_change":312,"volume":2989,"transactions":9,"vwap":2988},"2025-06-02",146.95,143.34,146.25999,419300,{"date":2991,"open":2992,"high":2955,"low":2993,"close":2994,"change":798,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-30",150.31,146.37,147.13,-2.38,1121700,{"date":2998,"open":2999,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":2779,"volume":3003,"transactions":9,"vwap":3001},"2025-05-29",151.11,148.8,150.71001,0.57,256300,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":467,"percent_change":3010,"volume":825,"transactions":9,"vwap":3009},"2025-05-28",152.82001,153.080002,149.89,150.14,-1.46,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2712,"percent_change":2848,"volume":3017,"transactions":9,"vwap":3016},"2025-05-27",150.78,152.67,149.73,152.37,209800,{"date":3019,"open":3020,"high":3021,"low":3020,"close":3022,"change":3023,"percent_change":172,"volume":3024,"transactions":9,"vwap":3022},"2025-05-23",147.24001,150.16,149.28,-1.04,250800,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-05-22",151.020004,151.3,148.75999,150.32001,-0.85,-0.56,264400,{"date":3035,"open":3036,"high":2880,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-21",152.34,150.96001,151.17,-3.59,-2.32,309300,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":772,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-20",156.16,157.17,154.25999,154.75999,-0.97,272700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":70,"volume":3057,"transactions":9,"vwap":3055},"2025-05-19",155.78,157.77,154.78,156.28,-2.04,270200,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1346,"percent_change":499,"volume":3064,"transactions":9,"vwap":3063},"2025-05-16",157.60001,159.50999,156.87,158.32001,297100,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":2569,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3070},"2025-05-15",159.21001,160.16,157.39999,157.52,-1.48,290400,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":76,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-05-14",159.38,161.12,158.039993,159.88,0.04,422100,{"date":3082,"open":3083,"high":3084,"low":3083,"close":3085,"change":3086,"percent_change":1558,"volume":3087,"transactions":9,"vwap":3085},"2025-05-13",156.69,161.42,159.81,3.25,568100,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3093},"2025-05-12",151.5,157.47,151.25999,156.56,11.59,7.99,530400,{"date":3098,"open":2986,"high":3099,"low":3100,"close":3101,"change":1904,"percent_change":2042,"volume":3102,"transactions":9,"vwap":3101},"2025-05-09",147.020004,143.77,144.97,281300,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":1139,"volume":1577,"transactions":9,"vwap":3108},"2025-05-08",142.96001,147.59,142.39,146.56,5.31,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":2207,"percent_change":131,"volume":3116,"transactions":9,"vwap":3115},"2025-05-07",143.070007,144.72,139.89,141.25,496300,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":531,"percent_change":1321,"volume":3123,"transactions":9,"vwap":3122},"2025-05-06",140.92,142.62,139.77,142.070007,290900,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":605,"percent_change":2042,"volume":3130,"transactions":9,"vwap":3129},"2025-05-05",143.039993,145.31,142.94,143.14,259500,{"date":3132,"open":3133,"high":3134,"low":3133,"close":3135,"change":3136,"percent_change":3137,"volume":3138,"transactions":9,"vwap":3135},"2025-05-02",141.039993,145.19,144.71001,5.81,4.18,288000,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":2304,"percent_change":3145,"volume":3146,"transactions":9,"vwap":3144},"2025-05-01",138.85001,140.64999,135.74001,138.89999,0.89,581100,{"date":3148,"open":3149,"high":3150,"low":182,"close":3151,"change":1130,"percent_change":2526,"volume":3152,"transactions":9,"vwap":3151},"2025-04-30",136.050003,137.98,137.67,580300,{"date":3154,"open":3155,"high":3156,"low":3157,"close":3158,"change":155,"percent_change":167,"volume":3123,"transactions":9,"vwap":3158},"2025-04-29",137.67999,138.69,135.87,137.82001,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":2240,"volume":3166,"transactions":9,"vwap":3164},"2025-04-28",137,139.14,135.56,138.17,0.95,338600,{"date":186,"open":3168,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":1744,"volume":3173,"transactions":9,"vwap":3171},136.63,138.12,135.96001,137.22,0.59,234500]