[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MHK":3,"homepage-market-summary":31,"stock-historical-MHK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MHK","2026-10-06",{"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},"Mohawk Industries, Inc.","NYSE",null,"CARPETS & RUGS","Mohawk Industries Inc manufactures a wide range of flooring products, including carpets, rugs, ceramic tile, laminate, wood, luxury vinyl tile, and vinyl flooring. Its operating segments include Global Ceramic, Flooring North America, and Flooring Rest of the World. The company generates maximum revenue from the Global Ceramic segment. Global Ceramic designs, manufactures, sources, distributes and markets a broad line of ceramic, porcelain and natural stone tile products used for floor and wall applications in residential and commercial channels for both remodeling and new construction. Geographically, it derives a majority of its revenue from the United States, while it also operates in Latin America, Europe and Others.","40,500","Calhoun, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},126.05,125.72,127.16,124.69,124.93,1.12,0.9,880344.190764,18330,126.2116,140.3,92.99,954107.4309980758,69.9,8688,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":22,"price":123,"is_up":40},"Consumer Staples","XLP",81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},143.13,907023,331063565.180517,15.54,"2025-04-24",[184,185,195,206,217,228,239,250,261,272,283,294,304,315,326,336,347,357,368,378,389,400,411,422,432,442,453,464,474,485,496,506,517,528,539,550,560,571,581,592,602,612,622,633,644,655,665,676,687,697,707,717,727,738,749,760,771,779,787,796,804,813,821,828,837,846,854,862,871,880,889,898,907,914,922,931,939,948,956,965,974,983,992,1000,1009,1018,1026,1035,1042,1049,1058,1066,1073,1082,1089,1097,1106,1114,1121,1130,1138,1146,1153,1162,1170,1177,1185,1194,1202,1211,1219,1227,1233,1240,1248,1256,1264,1273,1281,1289,1298,1306,1312,1318,1327,1335,1344,1353,1359,1366,1375,1383,1391,1398,1406,1413,1420,1429,1438,1446,1454,1461,1468,1475,1482,1490,1498,1503,1511,1519,1527,1535,1544,1552,1561,1569,1574,1580,1587,1596,1603,1611,1620,1628,1637,1645,1652,1659,1667,1675,1683,1691,1699,1706,1715,1723,1730,1737,1744,1752,1761,1768,1777,1786,1793,1798,1806,1815,1824,1831,1838,1844,1851,1856,1863,1870,1876,1882,1888,1895,1900,1908,1916,1922,1928,1937,1946,1955,1962,1969,1977,1983,1990,1996,2001,2009,2017,2022,2030,2037,2046,2054,2061,2065,2074,2081,2089,2097,2106,2113,2121,2127,2134,2142,2151,2159,2165,2173,2181,2188,2196,2205,2212,2220,2227,2236,2244,2252,2260,2268,2274,2281,2288,2295,2303,2309,2318,2325,2333,2340,2346,2353,2359,2368,2375,2384,2391,2399,2408,2417,2426,2434,2439,2447,2456,2463,2469,2477,2483,2491,2498,2504,2513,2522,2530,2537,2544,2550,2557,2564,2573,2577,2583,2590,2597,2604,2613,2620,2627,2635,2642,2647,2653,2660,2666,2675,2681,2688,2693,2698,2705,2712,2719,2726,2731,2738,2744,2750,2758,2765,2771,2779,2787,2794,2801,2809,2817,2822,2830,2838,2846,2853,2860,2867,2873,2881,2888,2894,2902,2909,2917,2924,2929,2938,2944,2951,2958,2964,2969,2977,2981,2987,2993,2999,3005,3013,3019,3024,3031,3035,3041,3048,3053,3059,3065],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",126.03,127.2,124.21,-1.48,-1.17,918803.956175,21872,125.6468,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",128.18,129.39,125.89,126.41,1.29,1.03,980126.523841,20681,127.3551,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",124.05,126.37,121.34,125.12,0.4,0.32,960022.726828,19413,124.81,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",125.49,126.275,123.88,124.72,-0.12,-0.1,1116748.760743,21774,124.9211,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",125.26,126.375,123.69,124.84,0.41,0.33,1006561.020363,18209,124.8622,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",123.37,126.07,121.965,124.43,-0.73,-0.58,1207150.333683,24722,124.5131,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",119.79,125.67,118.91,125.16,5.69,4.76,1059521.330015,24696,124.0205,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",119.05,120.25,116.445,119.47,-0.18,-0.15,1017772.47385,21182,118.6831,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",119.54,121.69,119.52,119.65,-1.58,-1.3,889992.32627,20506,120.3903,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",120.65,122.4,119.73,121.23,3.96,3.38,1178211.713797,23309,121.4379,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",124.65,117.14,117.27,-8.82,-7,1904416.164004,33418,119.0955,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",126.56,128.93,125.24,126.09,-2.3,-1.79,1819552.963748,21833,126.2876,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",131.71,132.36,127.7,128.39,0.69,0.54,924716.383986,17336,128.7141,{"date":327,"open":328,"high":329,"low":330,"close":319,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",129.46,130.065,126.55,-1.27,-0.98,1252212.531445,18488,128.1314,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",129.3,129.9,127.9,128.97,-0.45,-0.35,850429.640698,16743,129.0206,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",123.87,129.665,129.42,2.63,2.07,1079569.679859,20769,128.356,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",126.2,129.25,125.045,126.79,2.55,2.05,1027784.00074,20191,127.3137,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",125.75,121.45,124.24,-3.7,-2.89,903799.139652,19168,124.0742,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",129.06,130.32,127.92,127.94,-1.78,-1.37,876126.689049,19419,128.7286,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",132.45,133.275,129.67,129.72,-3.91,-2.93,1244271.46664,24036,130.6464,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",131.51,134.45,131.36,133.63,1.93,1.47,1032214.66241,19860,133.4187,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",131.61,133.27,130.75,131.7,2.48,1.92,1346488.737522,26431,131.8876,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",124.965,130.41,129.22,4.18,3.34,1078460.998595,22225,129.1898,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":387,"vwap":441},"2026-09-01",126.51,128.6,124.599,125.04,-3.21,-2.5,907365.541669,125.8066,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",128.94,129.79,127.57,128.25,-1.64,-1.26,953398.754546,16982,128.5541,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",130.22,132.75,128.77,129.89,0.09,0.07,696470.853867,14109,129.9885,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":311,"volume":471,"transactions":472,"vwap":473},"2026-08-27",131.47,133.745,129.62,129.8,-2.37,810843.952097,15302,130.6066,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",134.51,135.285,131.87,132.17,-1.6,-1.2,802010.228377,20524,132.8565,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",135.88,136.715,133.56,133.77,-0.3,-0.22,496858.433887,16198,134.0602,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":278,"volume":503,"transactions":504,"vwap":505},"2026-08-24",137.07,138.28,134.06,134.07,-2.15,574817.601482,17072,135.0255,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",134.44,136.635,133.5,136.22,2.75,2.06,912539.654932,25311,135.868,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",131.41,134.32,130.59,133.47,-1.77,-1.31,889675.937435,21210,133.1808,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",135.5,138.09,132.99,135.24,2.37,1.78,803748.207259,16941,135.7953,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",135.3,135.34,132.56,132.87,-2.47,-1.83,1014038.642321,21190,133.7329,{"date":551,"open":552,"high":553,"low":554,"close":542,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",139.07,139.6625,135.11,-4.76,-3.4,1016787.748152,22355,136.0585,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",138.26,140.11,137.96,140.1,0.98,0.7,563698.498467,15648,139.5259,{"date":572,"open":573,"high":26,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",138.99,137.32,139.12,2.26,1.65,1078700.186435,20673,139.2438,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",136.71,136.9,133.48,136.86,0.18,0.13,896542.8505,17674,136.1039,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":202,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",136.15,138.93,136.03,136.68,0.76,726916.244531,18275,137.0153,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":491,"volume":609,"transactions":610,"vwap":611},"2026-08-10",134.73,136.18,133.181,135.65,-0.41,1022017.772357,21803,135.0586,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":512,"volume":619,"transactions":620,"vwap":621},"2026-08-07",133.52,137.3567,132.745,136.06,3.64,851332.758676,20321,136.2256,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",133.87,135.25,131.74,132.42,-3.27,-2.41,1080949.27835,21929,132.9622,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",135.38,137.865,134.23,135.69,-0.91,-0.67,915038.084147,21164,136.4246,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",135,137.29,133.625,136.6,3.61,2.71,1280696.089917,27070,136.0953,{"date":656,"open":657,"high":658,"low":659,"close":532,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",127.85,133.3499,126.725,9.89,8.03,1955176.618002,34773,131.6871,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",124.98,125.5435,119.55,123.1,3.54,2.96,2016572.389929,35696,122.7343,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",115.08,120.14,114,119.56,6.18,5.45,2184748.820491,33542,118.0008,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":438,"volume":694,"transactions":695,"vwap":696},"2026-07-29",114.3,116.26,112.08,113.38,-3.76,744223.839013,18769,113.7779,{"date":698,"open":699,"high":700,"low":701,"close":297,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",117.34,119.625,115.88,1.53,1.32,691190.342693,15153,117.0509,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":353,"volume":714,"transactions":715,"vwap":716},"2026-07-27",115.66,117.64,114.64,115.61,2.34,734815.943025,18318,115.6952,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":672,"volume":724,"transactions":725,"vwap":726},"2026-07-24",110.36,114.855,109.24,113.27,3.26,639933.398532,15182,113.3278,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",108.9,110.33,106.93,110.01,-0.4,-0.36,759693.109773,16374,109.3598,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",108.82,111.37,108.25,110.41,2.13,1.97,518105.986368,12713,109.9757,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",107.61,108.29,105.52,108.28,0.28,0.26,777668.655473,17303,107.5136,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-20",111.5,111.96,107.755,108,-3.5,-3.14,669590.343137,14082,108.5431,{"date":772,"open":773,"high":774,"low":775,"close":762,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":762},"2026-07-17",114.84,116.07,110.91,-3.19,-2.78,571700,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-16",110.55,115.24,114.69,3.18,2.85,602100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-15",110.080002,112,109.38,111.51,1.59,1.45,747200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":576,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-14",110.22,110.32,106.74,109.92,2.1,1024700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-13",110.099998,111.54,106.79,107.66,-2.31,-2.1,822600,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-10",108.92,112.63,109.97,0.38,0.35,486200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":353,"percent_change":406,"volume":827,"transactions":9,"vwap":826},"2026-07-09",108.7,111.55,107.74,109.59,479800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",109.71,111.46,106.13,107.52,-5.36,-4.75,847400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-07",115.62,116.51,112.52,112.88,-3.31,-2.85,601100,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",119.029999,114.77,116.19,-3.16,-2.65,643400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":74,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-07-02",120.9,122.15,117.93,119.35,-0.43,776400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",120.33,122.82,119.31,119.86,-1.47,-1.21,779500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",119.040001,122.45,116.97,121.33,2.56,2.16,846600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-29",119.34,119.42,116.32,118.77,-0.99,-0.83,667400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",120.019997,120.87,118.37,119.76,-1.24,-1.02,760500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-25",120.29,123.019997,117.72,121,1.91,1.6,1006400,{"date":908,"open":909,"high":859,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-24",109.96,119.089996,10.43,9.6,1345200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":191,"volume":921,"transactions":9,"vwap":919},"2026-06-23",109.41,110.54,108.46,108.66,-1.29,587300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",111.67,113.029999,109.85,109.95,-2.35,-2.09,625700,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-18",109.31,115.019997,112.3,4.26,3.94,1165000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",111.28,114.029999,107.050003,108.040001,-3.48,-3.12,825200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":459,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-16",112.27,114.44,111.019997,111.52,0.08,672400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-15",111.16,116.029999,110,111.43,3.79,3.52,1015900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-12",107.44,110.38,107.36,107.64,-1.71,-1.56,835400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-11",103.07,109.68,102.6,109.35,7.6,7.47,654800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-10",106.58,107,101.69,101.75,-5.14,-4.81,697100,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-09",102.44,107.28,106.89,5.48,5.4,679300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-08",102.72,102.99,101.27,101.41,-1.45,-1.41,467700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",104.099998,105.35,102.24,102.86,-2.34,-2.22,652300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":213,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-06-04",106.6,107.65,104.54,105.2,0.31,578900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",104.63,106.07,103.81,104.88,-0.78,-0.74,534600,{"date":1036,"open":1037,"high":985,"low":1038,"close":1039,"change":1040,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-06-02",106.33,104.94,105.66,0.02,504100,{"date":1043,"open":1044,"high":986,"low":1045,"close":1046,"change":384,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-06-01",105.78,103.72,105.64,-1.66,665500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-29",107.18,108.47,106.55,107.42,-0.23,-0.21,586600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1021,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1021},"2026-05-28",104.42,107.85,103.75,1.67,1.58,529400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":802,"volume":1057,"transactions":9,"vwap":1071},"2026-05-27",105.17,108.57,105.12,105.98,2.18,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-26",103.95,104.78,102.84,103.8,1.4,1.37,608800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":460,"percent_change":460,"volume":1088,"transactions":9,"vwap":1087},"2026-05-22",102.59,103.41,100.85,102.4,418300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":904,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-21",98.77,103.080002,97.41,102.33,1.9,873900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",95.15,100.51,93.43,100.42,6.09,6.46,801700,{"date":1107,"open":1108,"high":1109,"low":27,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-19",95.66,96.17,94.33,-2.54,-2.62,770500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1024,"percent_change":213,"volume":1120,"transactions":9,"vwap":1119},"2026-05-18",97.059998,99.56,96.57,96.87,863200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-15",97.8,98.71,96.019997,96.56,-2.18,-2.21,996000,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-14",98.07,100.8,98.74,0.82,0.84,665300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":972,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-13",98.2,99.48,97.63,97.92,-1.57,666400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1141,"change":1151,"percent_change":190,"volume":1152,"transactions":9,"vwap":1141},"2026-05-12",101.28,101.31,97.25,-1.49,879000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-11",103.76,104.68,100.43,100.97,-2.86,-2.75,914700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":142,"volume":1169,"transactions":9,"vwap":1167},"2026-05-08",103.24,104.21,101.18,103.83,1.09,822500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":448,"percent_change":1144,"volume":1176,"transactions":9,"vwap":1175},"2026-05-07",105.91,107.22,102.050003,102.74,797800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",101.12,105.13,104.38,6.99,7.18,1240700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",95.41,98.019997,94.63,97.39,2.46,2.59,925000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-05-04",98.33,98.76,93.6,94.93,-5,2307600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",108.24,109.7,99.88,99.93,-5.63,-5.33,1859900,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-30",103.55,106.22,105.56,2.67,2.6,1554300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":438,"volume":1226,"transactions":9,"vwap":1224},"2026-04-29",105.45,105.86,101.99,102.89,-3.41,1407700,{"date":1228,"open":752,"high":1229,"low":1230,"close":1231,"change":920,"percent_change":481,"volume":1232,"transactions":9,"vwap":1231},"2026-04-28",108.64,106,106.3,882500,{"date":1234,"open":1235,"high":730,"low":1236,"close":1237,"change":268,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-27",108.18,106.81,107.59,-0.14,814300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":825,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":825},"2026-04-24",108.83,111.58,107.6,-0.53,-0.49,999600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":223,"volume":1255,"transactions":9,"vwap":1253},"2026-04-23",108.95,109.6,106.44,108.27,-0.13,699900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":343,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-22",110.27,110.56,107.38,108.4,-0.32,888100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",109.94,111.3,107.92,108.75,-0.76,-0.69,765400,{"date":1274,"open":1275,"high":1276,"low":1221,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-20",106.36,110.11,109.51,0.68,0.62,902700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1242,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1242},"2026-04-17",104.97,112.76,104.39,6.68,6.54,1231800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-16",103.93,104.98,101.53,102.15,-1.73,-1.67,569100,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-15",105,102.42,103.88,-1.7,-1.61,757300,{"date":1307,"open":1308,"high":1309,"low":1045,"close":1310,"change":39,"percent_change":159,"volume":1311,"transactions":9,"vwap":1310},"2026-04-14",104.89,106.18,105.58,517700,{"date":1313,"open":1314,"high":1300,"low":1315,"close":1300,"change":1316,"percent_change":407,"volume":1317,"transactions":9,"vwap":1300},"2026-04-13",102.65,101.36,1.52,618500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-10",103.69,104.029999,102.21,103.48,0.3,0.29,593000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1072,"volume":1334,"transactions":9,"vwap":1332},"2026-04-09",100.029999,104.26,99.71,103.18,2.2,827000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",105.21,107.39,100.32,100.98,3.39,3.47,1623100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-07",95.87,97.84,94.56,97.59,0.65,0.67,1183900,{"date":1354,"open":1355,"high":1356,"low":1189,"close":1357,"change":83,"percent_change":83,"volume":1358,"transactions":9,"vwap":1357},"2026-04-06",96.35,97.080002,96.94,1137600,{"date":1360,"open":1357,"high":1361,"low":1362,"close":1363,"change":852,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-02",100.040001,95,96.8,-2.66,1166600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-01",98.3,100.45,97.44,99.45,0.99,1.01,891800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":723,"volume":1382,"transactions":9,"vwap":1380},"2026-03-31",97.43,100.28,96.55,98.46,3.11,1153700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":639,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-30",97.6,97.64,94.97,95.35,-0.95,1092100,{"date":1392,"open":1393,"high":1117,"low":1394,"close":1395,"change":1396,"percent_change":928,"volume":1397,"transactions":9,"vwap":1395},"2026-03-27",97.5,95.99,96.26,-2.32,1314900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":843,"volume":1405,"transactions":9,"vwap":1403},"2026-03-26",100.91,103.28,98.24,98.58,-3.37,1097200,{"date":1407,"open":1294,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-25",103.3,99.59,101.95,-0.01,953100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":588,"percent_change":588,"volume":1419,"transactions":9,"vwap":1418},"2026-03-24",99.89,103.31,99.27,101.96,976100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-23",100.080002,102.81,98.87,101.83,5.62,5.84,1346200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-20",98.75,98.99,95.16,96.21,-2.02,-2.06,1882800,{"date":1439,"open":1440,"high":1100,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-19",100,96.11,98.23,-3.44,-3.38,1797200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1160,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-18",102.98,104.64,101.29,101.67,-2.63,954200,{"date":1455,"open":1028,"high":1456,"low":1457,"close":1060,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1060},"2026-03-17",105.76,103.57,0.83,0.8,550700,{"date":1462,"open":1401,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1373,"volume":1467,"transactions":9,"vwap":1465},"2026-03-16",104.7,102.55,103.59,1.04,889800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1464,"change":342,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1464},"2026-03-13",104.11,104.66,101.49,-0.44,786100,{"date":1476,"open":1292,"high":1477,"low":1478,"close":1479,"change":1444,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-12",106.019997,102.5,103,-3.18,825900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1304,"volume":1489,"transactions":9,"vwap":1487},"2026-03-11",107.9,108.2,105.42,106.38,-1.74,909600,{"date":1491,"open":1492,"high":1493,"low":1023,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-10",107.089996,109.91,108.12,0.27,0.25,1158800,{"date":1499,"open":1500,"high":1485,"low":1501,"close":1061,"change":47,"percent_change":61,"volume":1502,"transactions":9,"vwap":1061},"2026-03-09",105.010002,101.44,1953900,{"date":1504,"open":1505,"high":1485,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-06",106.62,102.94,107.37,-1.33,-1.22,1703900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":823,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":823},"2026-03-05",113.81,115.080002,108.16,-6.39,-5.55,1212400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":201,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-04",114.5,116.059998,112.99,115.089996,1.13,930300,{"date":1528,"open":1529,"high":1530,"low":960,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-03",115.78,115.8,113.8,-5.42,-4.55,1321400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-02",122.12,122.13,118.71,119.22,-6.05,-4.83,1383700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":103,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-27",124.15,125.96,122.6,125.27,0.42,688400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-26",123.99,125.39,122,124.74,1.26,1.02,435500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":470,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-25",125.85,126.29,120.54,123.48,-1.88,594200,{"date":1570,"open":1571,"high":18,"low":1571,"close":1563,"change":1572,"percent_change":1080,"volume":1573,"transactions":9,"vwap":1563},"2026-02-24",124.12,1.7,474000,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1546,"change":844,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1546},"2026-02-23",127.41,123.28,-2.24,638500,{"date":1581,"open":330,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":639,"volume":1586,"transactions":9,"vwap":1584},"2026-02-20",131.080002,125.87,127,-1.16,992400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-19",130.34,131.070007,127.64,128.16,-2.84,-2.17,465700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":639,"percent_change":1271,"volume":1602,"transactions":9,"vwap":1601},"2026-02-18",131.60001,134.55,130.75999,131,569800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1271,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-17",132.89999,133.58,129.86,131.91,-0.52,820400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-13",134.81,139.11,131.14,132.60001,-0.88,-0.66,1599800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":585,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":585},"2026-02-12",134.33,136.64999,132.050003,-1.42,-1.05,1694300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",137,137.85001,132.94,134.89999,-2,-1.46,1104700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":257,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-10",132.25999,136.95,131.17999,136.89999,3.6,1148500,{"date":1646,"open":1647,"high":1648,"low":425,"close":1649,"change":1496,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-09",131.99001,133.66,132.14,0.19,713100,{"date":1653,"open":1654,"high":1655,"low":1600,"close":1656,"change":1657,"percent_change":1351,"volume":1658,"transactions":9,"vwap":1656},"2026-02-06",131.86,134.059998,131.89,0.88,1061200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":137,"volume":1666,"transactions":9,"vwap":1664},"2026-02-05",130,131.5,128.14,131.0099945,0.6,733900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":425,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":425},"2026-02-04",126.39,130.8,126.26,5.66,4.54,1089000,{"date":1676,"open":1677,"high":18,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-03",120.78,120.22,124.75,4.04,3.35,850000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":745,"volume":1690,"transactions":9,"vwap":1688},"2026-02-02",119.24,120.74,117.76,120.71,2.33,506700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1304,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-30",117.58,119.99,116.4,118.38,-1.34,669200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1694,"change":1496,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1694},"2026-01-29",119.64,120.26,117.23,0.21,525100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-28",119.85,121.57,118.39,119.74,-0.33,-0.27,611000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1262,"volume":1722,"transactions":9,"vwap":1720},"2026-01-27",118.98,120.34,118.059998,120.07,-0.39,480200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":268,"percent_change":223,"volume":1729,"transactions":9,"vwap":1728},"2026-01-26",121.099998,121.37,119.63,120.46,467800,{"date":1731,"open":211,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":373,"volume":1736,"transactions":9,"vwap":1734},"2026-01-23",125.21,120.010002,120.61,-4.64,615000,{"date":1738,"open":1739,"high":359,"low":1740,"close":1741,"change":1742,"percent_change":703,"volume":1743,"transactions":9,"vwap":1741},"2026-01-22",124.87,123.53,125.25,1.63,870700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1326,"transactions":9,"vwap":1749},"2026-01-21",121.46,125.18,120.050003,123.62,3.8,3.17,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-20",120.15,120.98,119.050003,119.82,-3.02,-2.46,566700,{"date":1762,"open":1763,"high":1555,"low":1556,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-16",122.78,122.84,-0.84,-0.68,616900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-15",120.85,123.97,119.96,123.68,3.93,3.28,955300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-14",120.77,122.38,118.4,119.75,-0.9,-0.75,946000,{"date":1787,"open":1788,"high":1789,"low":1788,"close":285,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":285},"2026-01-13",118.5,121.029999,1.61,1.35,729800,{"date":1794,"open":1795,"high":1708,"low":1796,"close":873,"change":213,"percent_change":1495,"volume":1797,"transactions":9,"vwap":873},"2026-01-12",118.26,116.76,695200,{"date":1799,"open":1800,"high":882,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-09",116.089996,115.3,118.72,4.46,3.9,1394700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-08",106.25,114.97,106.15,114.26,7.39,6.91,1080700,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-07",111.38,112.13,105.92,106.87,-5.26,-4.69,1003000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1818,"change":132,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1818},"2026-01-06",110.010002,112.25,109.45,0.78,880900,{"date":1832,"open":1833,"high":1523,"low":1834,"close":1835,"change":1836,"percent_change":905,"volume":1837,"transactions":9,"vwap":1835},"2026-01-05",108.74,108.62,111.26,1.75,636500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1277,"change":1704,"percent_change":1650,"volume":1843,"transactions":9,"vwap":1277},"2026-01-02",109.53,110.68,108.67,754100,{"date":1845,"open":1846,"high":1847,"low":1242,"close":1848,"change":1849,"percent_change":343,"volume":1850,"transactions":9,"vwap":1848},"2025-12-31",109.34,110.12,109.3,-0.38,757700,{"date":1852,"open":721,"high":1853,"low":1269,"close":977,"change":1854,"percent_change":587,"volume":1855,"transactions":9,"vwap":977},"2025-12-30",110.28,0.2,472500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1784,"percent_change":1766,"volume":1862,"transactions":9,"vwap":1861},"2025-12-29",109.75,110.84,108.89,109.48,634700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1854,"percent_change":587,"volume":1869,"transactions":9,"vwap":1868},"2025-12-26",109.87,110.39,109.21,110.23,483100,{"date":1871,"open":1872,"high":730,"low":1269,"close":1873,"change":1874,"percent_change":1373,"volume":1875,"transactions":9,"vwap":1873},"2025-12-24",109.47,110.029999,1.1,440000,{"date":1877,"open":1878,"high":1879,"low":1061,"close":1880,"change":819,"percent_change":213,"volume":1881,"transactions":9,"vwap":1880},"2025-12-23",108.71,109.25,108.93,926700,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":567,"percent_change":1350,"volume":1887,"transactions":9,"vwap":1886},"2025-12-22",107.58,109.029999,108.58,1002600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1304,"percent_change":868,"volume":1894,"transactions":9,"vwap":1893},"2025-12-19",108.41,109.019997,106.4,107.88,13148900,{"date":1896,"open":1897,"high":841,"low":1886,"close":1898,"change":1325,"percent_change":1495,"volume":1899,"transactions":9,"vwap":1898},"2025-12-18",110.46,109.49,1173600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1902,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1902},"2025-12-17",109.2,111.25,108.23,-1.1,-1,1094700,{"date":1909,"open":1910,"high":961,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-16",111.32,109.080002,110.3,-1.19,-1.07,1334600,{"date":1917,"open":842,"high":842,"low":1918,"close":1919,"change":1906,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-15",110.2,111.49,-0.89,708700,{"date":1923,"open":1924,"high":1925,"low":792,"close":1926,"change":113,"percent_change":268,"volume":1927,"transactions":9,"vwap":1926},"2025-12-12",113.35,114.080002,112.49,885600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-11",112.61,114.21,111.81,112.66,0.96,0.86,709800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-10",107.059998,112.17,107.040001,111.7,5.14,4.82,1024500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-09",107.87,109.66,106.059998,106.56,-2.14,-1.97,1168200,{"date":1956,"open":1957,"high":1958,"low":1886,"close":823,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":823},"2025-12-08",110.62,110.93,-1.99,-1.8,1400000,{"date":1963,"open":1964,"high":1965,"low":798,"close":1966,"change":331,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-05",112.010002,113.24,110.69,-1.13,1127400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":763,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":763},"2025-12-04",114.93,115.44,111.74,-3.25,-2.82,773900,{"date":1978,"open":1979,"high":1703,"low":1980,"close":1981,"change":1279,"percent_change":322,"volume":1982,"transactions":9,"vwap":1981},"2025-12-03",114.95,114.67,115.21,675700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1033,"volume":930,"transactions":9,"vwap":1988},"2025-12-02",115.87,116.52,113.86,114.59,-0.86,{"date":1991,"open":680,"high":1992,"low":1993,"close":1994,"change":342,"percent_change":1721,"volume":1995,"transactions":9,"vwap":1994},"2025-12-01",116.91,113.91,115.45,797000,{"date":1997,"open":1998,"high":884,"low":782,"close":1999,"change":212,"percent_change":819,"volume":2000,"transactions":9,"vwap":1999},"2025-11-28",115.52,115.9,290400,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-26",113.41,116.27,115.5,1.08,0.94,812000,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1803,"volume":2016,"transactions":9,"vwap":2014},"2025-11-25",110.64,114.7,110.61,114.42,4.89,830000,{"date":2018,"open":1846,"high":2019,"low":2020,"close":1840,"change":733,"percent_change":734,"volume":2021,"transactions":9,"vwap":1840},"2025-11-24",111.059998,108.35,899300,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-21",104.69,110.25,109.93,6.25,6.03,1384400,{"date":2031,"open":2032,"high":1892,"low":2033,"close":2034,"change":2035,"percent_change":1920,"volume":2036,"transactions":9,"vwap":2034},"2025-11-20",105.46,103.34,103.68,-0.93,933800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-19",104.14,105.39,102.91,104.61,0.52,0.5,867200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-18",103.62,104.6,102.78,104.089996,0.11,676700,{"date":2055,"open":2056,"high":2056,"low":1213,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-17",106.96,103.98,-2.98,-2.79,895900,{"date":2062,"open":1492,"high":1253,"low":2063,"close":2056,"change":332,"percent_change":639,"volume":2064,"transactions":9,"vwap":2056},"2025-11-14",106.29,778300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-13",109.57,110.34,107.86,107.94,-1.89,-1.72,562100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":566,"percent_change":22,"volume":2080,"transactions":9,"vwap":2079},"2025-11-12",109.56,111.21,109.18,109.83,751000,{"date":2082,"open":2083,"high":1251,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-11",109,107.7,108.85,0.77,0.71,704500,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-10",108.88,106.91,108.080002,-0.61,-0.56,943300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-07",106.92,109.44,106.71,108.69,1.81,1.69,902600,{"date":2107,"open":2108,"high":775,"low":2109,"close":2110,"change":2111,"percent_change":628,"volume":2112,"transactions":9,"vwap":2110},"2025-11-06",109.88,106.52,106.88,-3.61,1186800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1238,"volume":2120,"transactions":9,"vwap":2118},"2025-11-05",110.050003,111.24,108.65,110.49,-0.16,756300,{"date":2122,"open":1957,"high":2123,"low":1846,"close":2124,"change":2125,"percent_change":1246,"volume":2126,"transactions":9,"vwap":2124},"2025-11-04",111.44,110.65,-0.55,938500,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":502,"volume":2133,"transactions":9,"vwap":2131},"2025-11-03",112.59,110.16,111.2,-2.44,913600,{"date":2135,"open":2136,"high":2137,"low":842,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-31",115.25,115.74,113.64,-1.95,-1.69,1017900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-30",116.74,118.57,115.42,115.59,-1.94,-1.65,561100,{"date":2152,"open":2153,"high":1711,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-29",117.48,116.75,117.53,-1.23,-1.04,755200,{"date":2160,"open":2161,"high":2162,"low":1703,"close":2163,"change":860,"percent_change":734,"volume":2164,"transactions":9,"vwap":2163},"2025-10-28",118.54,120.080002,118.76,650300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":172,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-27",120,121.52,118.17,119.19,-0.59,1372500,{"date":2174,"open":2175,"high":2176,"low":2170,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-24",127.35,130.2,119.9,-9,-6.98,2576900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1665,"percent_change":127,"volume":2187,"transactions":9,"vwap":2186},"2025-10-23",128.48,130.33,127.39,128.89999,1353100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1480,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-22",130.14999,130.74001,127.86,128.3,-2.42,687800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-21",127.48,132.24001,126.75,131.48,3.24,2.53,601500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1657,"percent_change":321,"volume":2211,"transactions":9,"vwap":2210},"2025-10-20",128.49001,129.64999,127.18,128.24001,518400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1325,"volume":2219,"transactions":9,"vwap":2217},"2025-10-17",126.76,128.17,126.22,127.36,0.37,534200,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":734,"volume":2226,"transactions":9,"vwap":2224},"2025-10-16",128.28,126.040001,126.99,-0.46,500100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-15",126.34,129.12,125.28,127.45,1.74,1.38,837600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1104,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-14",118.040001,125.8,117.98,125.71,5.42,876800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":794,"volume":2251,"transactions":9,"vwap":2249},"2025-10-13",119.14,120.059998,117.73,119.25,1.71,570500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1303,"volume":2259,"transactions":9,"vwap":2257},"2025-10-10",120.32,120.64,117.26,117.54,-2.03,520300,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-09",122.11,119.27,119.57,-2.68,-2.19,400400,{"date":2269,"open":2270,"high":2271,"low":1709,"close":2272,"change":1712,"percent_change":1713,"volume":2273,"transactions":9,"vwap":2272},"2025-10-08",122.7,123.16,122.25,773400,{"date":2275,"open":2276,"high":2277,"low":2272,"close":2278,"change":2279,"percent_change":844,"volume":2280,"transactions":9,"vwap":2278},"2025-10-07",125.15,125.41,122.58,-3.59,658100,{"date":2282,"open":341,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1396,"volume":2287,"transactions":9,"vwap":2285},"2025-10-06",129.52,126.099998,126.17,-3,495300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":113,"percent_change":1254,"volume":2294,"transactions":9,"vwap":2293},"2025-10-03",129.71001,131.029999,128.75999,129.17,464500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":235,"volume":2302,"transactions":9,"vwap":2300},"2025-10-02",128.50999,130.10001,128.34,129.34,0.43,412200,{"date":2304,"open":2305,"high":2306,"low":2299,"close":2307,"change":1411,"percent_change":1411,"volume":2308,"transactions":9,"vwap":2307},"2025-10-01",128.89,129.97,128.91,618400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-30",127.62,129.2,125.52,128.92,0.81,0.63,536900,{"date":2319,"open":2320,"high":2320,"low":306,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-29",129.36,128.11,-0.48,-0.37,380900,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-26",126.089996,128.83,128.59,3.04,2.42,509900,{"date":2334,"open":2335,"high":1663,"low":2336,"close":2337,"change":810,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-25",126.71,124.58,125.55,-1.81,571100,{"date":2341,"open":188,"high":2342,"low":2343,"close":2192,"change":2344,"percent_change":1040,"volume":2345,"transactions":9,"vwap":2192},"2025-09-24",128.99001,126.11,0.03,723100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1920,"percent_change":1271,"volume":2352,"transactions":9,"vwap":2351},"2025-09-23",129.46001,130.21001,127.33,127.83,553100,{"date":2354,"open":2355,"high":2298,"low":2356,"close":2357,"change":2148,"percent_change":190,"volume":2358,"transactions":9,"vwap":2357},"2025-09-22",129.99001,127.63,128.72,729100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-19",132.7,133.33,130.23,130.66,-2.11,-1.59,1526300,{"date":2369,"open":1624,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1525,"volume":2374,"transactions":9,"vwap":2372},"2025-09-18",134.10001,131.78999,132.77,1.49,1066400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-17",133.67,137.38,129.27,131.28,-5.49,-4.01,1750400,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":1055,"volume":2390,"transactions":9,"vwap":2388},"2025-09-16",137.33,134.7,136.77,-0.31,501700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1559,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-15",137.039993,137.5,134.83,137.080002,0.75,707000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-12",137.74001,139.47,136,136.059998,-3.69,-2.64,528300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-11",136.91,139.89999,136.2,139.75,4.4,3.25,583500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-10",135.17999,136.14,134.11,135.35001,-0.11,-0.08,548300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2382,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-09",138.25999,138.56,134.97,135.46001,-2.88,546300,{"date":2435,"open":2429,"high":2436,"low":2437,"close":2402,"change":587,"percent_change":588,"volume":2438,"transactions":9,"vwap":2402},"2025-09-08",139.64999,136.8,716800,{"date":2440,"open":2441,"high":178,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-05",137.58,137.13,139.28999,3.87,2.86,1347000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-04",131.75,135.53999,130.98,135.42,4.84,3.71,694200,{"date":2457,"open":2176,"high":416,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-03",128.86,130.58,0.06,0.05,489800,{"date":2464,"open":2298,"high":2465,"low":2466,"close":2467,"change":1594,"percent_change":448,"volume":2468,"transactions":9,"vwap":2467},"2025-09-02",131.57001,129.50999,130.52,511700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1704,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-29",132.32001,133.14,131.27,132.69,0.16,570700,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":756,"percent_change":1854,"volume":2482,"transactions":9,"vwap":2481},"2025-08-28",133.070007,130.50999,132.48,617900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1135,"volume":2490,"transactions":9,"vwap":2488},"2025-08-27",130.64,132.64,130.46001,132.22,1.07,574000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":639,"percent_change":1271,"volume":2497,"transactions":9,"vwap":2496},"2025-08-26",131.74001,132.55,130.92999,131.14999,635400,{"date":2499,"open":1624,"high":2500,"low":1600,"close":2501,"change":2502,"percent_change":1989,"volume":2503,"transactions":9,"vwap":2501},"2025-08-25",132.5,132.059998,-1.15,528200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-22",125.080002,133.92999,124.38,133.21001,9.04,7.28,1064200,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-21",122.26,124.68,121.49,124.17,0.12,0.1,600600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":396,"volume":2529,"transactions":9,"vwap":2527},"2025-08-20",126.52,127.68,123.9,124.050003,-3.74,909800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":567,"percent_change":159,"volume":2536,"transactions":9,"vwap":2535},"2025-08-19",127.71,130.19,126.97,127.79,1196700,{"date":2538,"open":2539,"high":444,"low":2540,"close":2541,"change":886,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-18",128.080002,126.67,127.089996,-0.77,831300,{"date":2545,"open":2190,"high":2190,"low":2546,"close":2539,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2539},"2025-08-15",127.099998,-0.8,-0.62,599800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2528,"percent_change":1975,"volume":2556,"transactions":9,"vwap":2555},"2025-08-14",128.2,129.91,127.89,128.88,951600,{"date":2558,"open":2559,"high":405,"low":2560,"close":2561,"change":2562,"percent_change":683,"volume":2563,"transactions":9,"vwap":2561},"2025-08-13",127.059998,127.050003,132.62,6.85,1437200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-12",120.89,126.13,120.16,125.77,5.83,4.86,869100,{"date":2574,"open":2255,"high":2517,"low":1781,"close":2575,"change":640,"percent_change":2095,"volume":2576,"transactions":9,"vwap":2575},"2025-08-11",119.94,593900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":1734,"change":2475,"percent_change":588,"volume":2582,"transactions":9,"vwap":1734},"2025-08-08",120.69,121.5,119.51,490700,{"date":2584,"open":1763,"high":2585,"low":2586,"close":2587,"change":245,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-07",123.86,119.6,120.45,-0.6,1366900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1350,"percent_change":322,"volume":2596,"transactions":9,"vwap":2595},"2025-08-06",121.15,122.37,120.48,121.18,817000,{"date":2598,"open":2167,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1466,"volume":2603,"transactions":9,"vwap":2601},"2025-08-05",121.42,118.55,120.53,1.24,609700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-04",116.77,119.7,116.45,119.29,2.61,2.24,761300,{"date":2614,"open":2615,"high":2616,"low":2003,"close":2617,"change":2618,"percent_change":1095,"volume":2619,"transactions":9,"vwap":2617},"2025-08-01",113.75,116.98,116.68,2.17,939400,{"date":2621,"open":839,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1396,"volume":2626,"transactions":9,"vwap":2624},"2025-07-31",116.82,114.17,114.51,-2.72,927500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":1703,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1703},"2025-07-30",121.35,121.65,116.65,-4.08,-3.36,833700,{"date":2636,"open":2177,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1168,"volume":2641,"transactions":9,"vwap":2639},"2025-07-29",121.94,119.8,121.31,1.31,1339500,{"date":2643,"open":2254,"high":2644,"low":2645,"close":2167,"change":1783,"percent_change":1033,"volume":2646,"transactions":9,"vwap":2167},"2025-07-28",122.57,118.96,1300800,{"date":2648,"open":2170,"high":1780,"low":2649,"close":856,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":856},"2025-07-25",115.029999,4.9,4.22,2290200,{"date":2654,"open":1530,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2095,"volume":2659,"transactions":9,"vwap":2657},"2025-07-24",117.52,114.9,116,-0.65,1279800,{"date":2661,"open":2608,"high":2662,"low":2663,"close":2631,"change":2664,"percent_change":1791,"volume":2665,"transactions":9,"vwap":2631},"2025-07-23",117.11,114.99,1.55,569700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-07-22",111.11,115.7,110.79,115.099998,5.77,5.28,897100,{"date":2676,"open":2019,"high":2677,"low":1848,"close":2678,"change":2679,"percent_change":1047,"volume":2680,"transactions":9,"vwap":2678},"2025-07-21",112.69,109.33,-1.84,802200,{"date":2682,"open":2683,"high":2684,"low":1866,"close":2685,"change":2424,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-18",112.040001,112.91,111.17,-0.07,627900,{"date":2689,"open":729,"high":2690,"low":729,"close":1903,"change":2691,"percent_change":744,"volume":2692,"transactions":9,"vwap":1903},"2025-07-17",111.78,2.32,866500,{"date":2694,"open":2695,"high":1879,"low":2696,"close":1880,"change":21,"percent_change":1466,"volume":2697,"transactions":9,"vwap":1880},"2025-07-16",108.31,106.69,715600,{"date":2699,"open":2700,"high":2623,"low":825,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-15",113.07,107.81,-4.37,-3.9,523900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":343,"percent_change":2389,"volume":2711,"transactions":9,"vwap":2710},"2025-07-14",111.77,112.71,111.089996,112.18,738800,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":279,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-11",111.72,113.49,112.53,-1.14,635900,{"date":2720,"open":119,"high":1530,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-10",111.59,113.83,1.51,1.34,782700,{"date":2727,"open":2728,"high":1933,"low":979,"close":2729,"change":1381,"percent_change":785,"volume":2730,"transactions":9,"vwap":2729},"2025-07-09",110.48,112.32,1004600,{"date":2732,"open":1204,"high":2733,"low":2734,"close":1867,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":1867},"2025-07-08",110.8,107.47,1.98,1.85,1040300,{"date":2739,"open":2130,"high":2740,"low":2092,"close":2741,"change":2111,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-07",110.75,107.23,-3.26,838200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":1859,"change":342,"percent_change":733,"volume":2749,"transactions":9,"vwap":1859},"2025-07-03",111.73,112.16,110.31,463400,{"date":2751,"open":817,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-07-02",111.89,108.72,111.29,1.88,1.72,699300,{"date":2759,"open":2760,"high":2761,"low":2760,"close":916,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":916},"2025-07-01",104.19,112.51,4.57,4.36,992900,{"date":2766,"open":1300,"high":2767,"low":1323,"close":2768,"change":2769,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-06-30",105.25,104.84,-0.06,751200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2664,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-27",103.99,105.59,103.65,104.9,1.5,681700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":89,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-06-26",103.19,103.56,102.19,103.35,0.72,769700,{"date":2788,"open":2789,"high":1062,"low":2790,"close":2791,"change":279,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-25",103.4,101.68,102.61,-1.25,499100,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":202,"percent_change":175,"volume":2800,"transactions":9,"vwap":2799},"2025-06-24",103.54,104.2,102.31,103.91,652900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1681,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-23",98.34,103.050003,97.61,102.88,3.37,1239500,{"date":2810,"open":2811,"high":2812,"low":2811,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-20",98.059998,99.98,99.53,1.54,1.57,1146400,{"date":2818,"open":1368,"high":1440,"low":2819,"close":2820,"change":1473,"percent_change":342,"volume":2821,"transactions":9,"vwap":2820},"2025-06-18",97.69,97.99,1317300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1735,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-17",102.11,104.019997,98.35,98.43,-4.5,1442600,{"date":2831,"open":2832,"high":2833,"low":2834,"close":976,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":976},"2025-06-16",102.82,103.64,101.080002,1.64,1.62,624400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":776,"volume":2845,"transactions":9,"vwap":2843},"2025-06-13",103.019997,104.56,100.79,101.43,-3.34,901100,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2460,"percent_change":2460,"volume":2852,"transactions":9,"vwap":2851},"2025-06-12",103.39,105.47,102.43,104.77,616300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2156,"percent_change":1585,"volume":2859,"transactions":9,"vwap":2858},"2025-06-11",106.64,106.98,104.22,104.71,631900,{"date":2861,"open":2862,"high":2863,"low":1092,"close":2864,"change":2865,"percent_change":512,"volume":2866,"transactions":9,"vwap":2864},"2025-06-10",104.16,106.21,105.94,2.84,880800,{"date":2868,"open":1423,"high":2057,"low":2869,"close":2870,"change":1064,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-09",101.98,103.099998,1.56,915400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2785,"volume":2880,"transactions":9,"vwap":2878},"2025-06-06",101.74,102.2,100.69,101.52,0.73,607000,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2842,"change":2886,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2842},"2025-06-05",100.88,101.64,98.25,-0.24,704900,{"date":2889,"open":2890,"high":2891,"low":1440,"close":2892,"change":2301,"percent_change":2301,"volume":2893,"transactions":9,"vwap":2892},"2025-06-04",100.84,101.77,101.029999,973900,{"date":2895,"open":2896,"high":2897,"low":1370,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-06-03",98.53,100.68,100.6,2.12,2.15,648700,{"date":2903,"open":1440,"high":1329,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-02",97.15,98.48,-2.13,-2.12,824800,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1151,"volume":2916,"transactions":9,"vwap":2914},"2025-05-30",101.33,101.59,99.15,100.61,-1.52,777400,{"date":2918,"open":2919,"high":2919,"low":2920,"close":2921,"change":1459,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-29",102.51,100.27,102.13,0.79,684600,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2911,"change":2742,"percent_change":946,"volume":2928,"transactions":9,"vwap":2911},"2025-05-28",104.55,101.25,560400,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-27",102.69,104.62,101.5,104.59,3.49,3.45,798300,{"date":2939,"open":2940,"high":1315,"low":2941,"close":2942,"change":1509,"percent_change":1913,"volume":2943,"transactions":9,"vwap":2942},"2025-05-23",100.63,99.96,101.099998,375700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2119,"percent_change":2119,"volume":2950,"transactions":9,"vwap":2949},"2025-05-22",101.88,102.62,100.57,102.32,513400,{"date":2952,"open":1046,"high":2953,"low":2949,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-21",106.23,102.48,-4.57,-4.27,386400,{"date":2959,"open":2960,"high":765,"low":2961,"close":943,"change":74,"percent_change":2962,"volume":2963,"transactions":9,"vwap":943},"2025-05-20",107.11,106.51,-0.47,428900,{"date":2965,"open":1071,"high":2966,"low":1071,"close":2967,"change":2094,"percent_change":2095,"volume":2968,"transactions":9,"vwap":2967},"2025-05-19",107.69,107.56,554300,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1550,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-05-16",107.78,108.68,106.95,108.17,0.39,700700,{"date":2978,"open":1275,"high":2701,"low":1231,"close":2979,"change":54,"percent_change":137,"volume":2980,"transactions":9,"vwap":2979},"2025-05-15",107.75,691000,{"date":2982,"open":960,"high":2025,"low":2983,"close":2984,"change":2985,"percent_change":2742,"volume":2986,"transactions":9,"vwap":2984},"2025-05-14",107.21,107.26,-3.62,734000,{"date":2988,"open":762,"high":2989,"low":798,"close":2990,"change":2769,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-13",111.82,110.88,-0.05,785300,{"date":2994,"open":924,"high":2995,"low":1902,"close":2996,"change":2997,"percent_change":2763,"volume":2998,"transactions":9,"vwap":2996},"2025-05-12",114.36,110.94,4.63,1126100,{"date":3000,"open":2864,"high":3001,"low":1500,"close":3002,"change":118,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-05-09",106.53,106.31,1.14,784700,{"date":3006,"open":1451,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-08",105.53,100.99,105.11,4.31,4.28,1013900,{"date":3014,"open":1410,"high":3015,"low":3016,"close":1133,"change":3017,"percent_change":1245,"volume":3018,"transactions":9,"vwap":1133},"2025-05-07",102.010002,99.9,-0.54,544400,{"date":3020,"open":2898,"high":2931,"low":3021,"close":3022,"change":2424,"percent_change":2424,"volume":3023,"transactions":9,"vwap":3022},"2025-05-06",100.56,101.34,1063800,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":628,"percent_change":946,"volume":3030,"transactions":9,"vwap":3029},"2025-05-05",102.87,104.31,100.22,101.42,953900,{"date":3032,"open":1323,"high":1310,"low":2878,"close":2024,"change":3033,"percent_change":2149,"volume":3034,"transactions":9,"vwap":2024},"2025-05-02",-1.76,1660400,{"date":3036,"open":3037,"high":3038,"low":1167,"close":3039,"change":2520,"percent_change":459,"volume":3040,"transactions":9,"vwap":3039},"2025-05-01",105.85,107.68,106.45,888300,{"date":3042,"open":3043,"high":1505,"low":3044,"close":3045,"change":1784,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-04-30",105.43,103.47,106.35,-0.7,827300,{"date":3049,"open":1252,"high":1173,"low":3050,"close":3051,"change":235,"percent_change":1024,"volume":3052,"transactions":9,"vwap":3051},"2025-04-29",105.14,107.099998,1019600,{"date":3054,"open":1020,"high":1494,"low":3055,"close":3056,"change":224,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},"2025-04-28",105.37,106.77,-0.09,591500,{"date":3060,"open":1886,"high":3061,"low":1071,"close":1820,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":1820},"2025-04-25",108.77,-2.23,-2.04,925200,{"date":182,"open":3066,"high":926,"low":2024,"close":3067,"change":713,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},106.76,109.099998,2.19,715400]