[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCTY":3,"homepage-market-summary":31,"stock-historical-PCTY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PCTY","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},"Paylocity Holding Corporation Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Paylocity is a cloud-based human capital management provider offering payroll, compliance, and human resources management solutions. With the addition of expense and IT management modules, Paylocity unifies back-office operations spanning HR, finance, and IT on a single platform and bills customers on a subscription basis. The firm's customer base skews toward the midmarket and is primarily based in the US. As of fiscal 2026, Paylocity has nearly 44,400 customers.","6,900","Schaumburg, IL",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},148.02,146.55,149.93,146.08,146.16,1.86,1.27,501707.887369,11018,148.201,161.93,92.99,741723.5900008406,79.8,3158,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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},201.97099,675855,246687121.090211,-22.55,"2025-04-25",[184,185,195,206,217,228,239,249,260,271,282,291,302,313,324,335,344,355,366,377,388,398,409,419,430,441,451,462,472,483,493,501,511,522,533,544,553,562,573,584,595,606,617,628,639,649,659,670,681,692,702,713,724,735,746,755,766,776,785,793,802,810,819,828,837,845,853,862,870,879,887,895,903,912,921,930,939,947,956,964,973,982,989,997,1005,1013,1022,1030,1039,1046,1055,1064,1072,1080,1089,1098,1107,1115,1124,1133,1141,1148,1157,1166,1174,1181,1189,1197,1206,1215,1223,1230,1239,1247,1254,1261,1269,1277,1286,1294,1302,1309,1318,1327,1335,1340,1349,1355,1362,1370,1378,1387,1396,1404,1412,1418,1424,1432,1441,1450,1459,1467,1473,1479,1486,1495,1503,1511,1518,1526,1534,1542,1551,1558,1566,1573,1580,1587,1595,1603,1609,1618,1623,1631,1639,1646,1654,1663,1671,1680,1688,1695,1704,1711,1719,1726,1734,1743,1751,1760,1766,1775,1780,1787,1796,1805,1812,1821,1828,1835,1844,1852,1861,1868,1875,1884,1890,1899,1906,1914,1922,1930,1938,1946,1954,1962,1968,1976,1984,1991,1998,2007,2014,2020,2027,2035,2043,2052,2060,2069,2076,2083,2091,2099,2104,2112,2119,2125,2134,2142,2151,2160,2167,2174,2181,2188,2195,2201,2209,2217,2226,2233,2242,2248,2254,2262,2269,2275,2280,2289,2295,2302,2308,2315,2322,2329,2338,2345,2353,2359,2366,2373,2380,2389,2396,2402,2409,2417,2426,2434,2442,2450,2457,2465,2473,2480,2486,2494,2501,2508,2517,2525,2532,2540,2548,2557,2564,2573,2581,2588,2594,2602,2610,2619,2627,2634,2641,2648,2655,2662,2670,2679,2688,2695,2703,2712,2720,2727,2735,2741,2749,2757,2765,2773,2780,2787,2795,2802,2810,2818,2825,2832,2840,2847,2855,2863,2871,2878,2885,2894,2901,2910,2918,2927,2934,2942,2950,2957,2965,2972,2977,2984,2992,3000,3007,3015,3022,3031,3039,3045,3053,3061,3068,3075,3083,3090,3098,3105,3113,3119,3128,3136,3142,3150,3157],{"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},"2026-10-06",147.18,148.65,145.315,-1.23,-0.83,526349.986066,12930,146.564,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",145.57,147.67,144.485,147.39,2.92,2.02,556937.892006,12765,146.9616,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",147.29,149,144.26,144.47,-2.13,-1.45,560473.645999,15577,145.4456,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",145.64,148.57,144.55,146.6,4.03,2.83,768654.024019,14254,146.6986,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",142.19,143.465,141.05,142.57,0.38,0.27,571612.615875,11596,142.5183,{"date":240,"open":241,"high":242,"low":243,"close":230,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",143.33,144.35,139.42,-0.53,-0.37,621955.380197,15523,141.2115,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",141.85,145.02,140.55,142.72,-0.63,-0.44,797336.024325,16008,143.2579,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",143.6,148.09,142.5531,143.35,-0.29,-0.2,746441.037441,15070,144.1122,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",145.35,146.35,142.76,143.64,0.06,0.04,595272.070143,14707,143.9834,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":212,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",145.97,141.65,143.58,-1.46,834694.101052,18560,143.5694,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",146.92,147.13,143.25,145.71,1.29,0.89,779746.094327,20201,145.614,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",143.12,145.055,142.1,144.42,0.69,0.48,639297.923421,16389,144.2636,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",144.22,145.78,143.305,143.73,-2.5,-1.71,1181463.277098,14599,143.9415,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",146.61,148.6993,144.64,146.23,-1.09,-0.74,637337.014696,17527,146.4633,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":72,"volume":342,"transactions":226,"vwap":343},"2026-09-16",144.37,148.675,143.62,147.32,0.1,590199.577766,147.0761,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",146.25,148.71,145.47,147.22,-0.75,-0.51,523321.187206,16165,147.2125,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",146.99,148.6585,144.76,147.97,6.31,4.45,752189.887782,17309,147.2708,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",142.97,144.102,140.89,141.66,-1.2,-0.84,608262.75643,16157,142.0335,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",144.03,144.97,142.235,142.86,0.76,0.53,682009.640149,13156,143.2298,{"date":389,"open":390,"high":391,"low":392,"close":306,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",143.1,143.83,140.3901,-1.43,-1,562367.684749,13410,141.8949,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",150.95,151.57,143.29,143.53,-8.72,-5.73,611517.158479,18699,144.6253,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":132,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",152.37,153.2,148.39,152.25,-1.41,566124.155167,14800,152.3046,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",157.56,159.35,153.58,154.43,-0.17,-0.11,469113.981657,14332,154.713,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",155.52,156.22,153.46,154.6,-1.42,-0.91,376329.240803,12444,154.6307,{"date":442,"open":443,"high":26,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",158.08,155.39,156.02,-4.2,-2.62,560715.45739,13533,156.6929,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",156.65,160.73,156.24,160.22,2.29,1.45,1037416.421315,11777,160.0605,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":39,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",157.82,159.265,157.38,157.93,-0.14,459551.35786,13496,158.1184,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",156.76,158.81,153.53,158.15,6.11,4.02,599372.992647,17907,157.7264,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":267,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",149.65,153.69,149.27,152.04,-0.13,336826.564385,12802,151.7133,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":46,"percent_change":468,"volume":498,"transactions":499,"vwap":500},"2026-08-25",150.27,154.45,152.24,407109.182877,10181,152.5519,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":127,"volume":508,"transactions":509,"vwap":510},"2026-08-24",153.25,155.6999,151.215,152.45,-0.89,575011.751966,15432,152.7875,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",151.79,153.89,150.035,153.34,0.98,0.64,408795.224318,11477,152.9392,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",149.62,154.1,149.405,152.36,3.05,2.04,403019.786148,13057,152.5456,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",147.55,151.34,147,149.31,1.99,1.35,740997.226636,17500,149.6386,{"date":545,"open":546,"high":547,"low":548,"close":340,"change":549,"percent_change":22,"volume":550,"transactions":551,"vwap":552},"2026-08-18",148.03,149.89,146.36,1.85,516677.233088,15981,148.2326,{"date":554,"open":555,"high":556,"low":286,"close":348,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",145.31,146.265,-2.81,-1.9,440046.055488,12977,145.4076,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",153.4,154.085,146.775,148.28,-4.43,-2.9,687174.62719,20377,148.6338,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",143.79,153.075,142.51,152.71,7.04,4.83,1053240.055486,23107,148.7628,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",141.06,146.12,140.02,145.67,0.62,0.43,855069.426039,20414,144.3151,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",145.04,147.2199,144.055,145.05,-0.6,-0.41,893409.95519,19279,145.2742,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",147.38,149.8,145.38,145.65,-4.77,-3.17,1213412.627655,23569,146.5709,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-07",151.53,156.18,150.26,150.42,-1.07,-0.71,1300226.09845,22548,151.9213,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",148.18,151.95,147.91,151.49,3.68,2.49,1114300.571484,22213,150.441,{"date":640,"open":641,"high":495,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-05",150,143.5,147.81,4.49,3.13,1510243.1577,23393,147.0386,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",134.97,143.32,133.6927,3.55,2.54,965070.578572,21436,141.8481,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",142.63,144.4,137.495,139.77,1.875,1.36,602235.126665,18558,139.9657,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",135,138.095,133.12,137.895,1.185,0.87,525944.69977,19076,136.7774,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",139,140.5,132.01,136.71,-8.08,-5.58,777738.443615,21273,135.7818,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":478,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",139.3,149.045,137.47,144.79,4.41,1031643.739528,22333,145.6125,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",132.83,138.96,132.32,138.68,8.52,6.55,1076129.598574,23810,137.692,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",127.85,133.74,127.345,130.16,4.89,3.9,665412.673763,16266,131.4006,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",120.94,125.59,120.805,125.27,4.67,3.87,438543.866152,13905,124.7597,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",121.31,122.43,119.0207,120.6,-0.18,-0.15,393382.897731,13128,120.1659,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":319,"volume":752,"transactions":753,"vwap":754},"2026-07-22",124.91,119.505,120.78,-3.1,399663.802857,10401,120.7318,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",123.27,126.82,121.99,123.88,-3.41,-2.68,618650.398762,14861,124.1413,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":297,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-20",124.96,128.275,123.21,127.29,1.02,492975.246688,12558,127.0026,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",126.5,129.66,123.72,126,-0.86,-0.68,436400,{"date":786,"open":727,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",128.88,123.915,126.86,3.81,3.1,659100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",123.13,127.63,122.78,123.050003,-0.08,-0.06,873800,{"date":803,"open":804,"high":805,"low":806,"close":795,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":795},"2026-07-14",119.099998,124.71,118.68,-1.37,-1.1,604400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-13",120.69,125.080002,120.18,124.5,6,5.06,645400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",118.61,120,116.61,118.5,1.88,1.61,579000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",112.089996,116.835,110.48,116.62,1.41,1.22,662300,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-08",118.15,114.72,115.21,-3.63,-3.05,725400,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",115.92,120.28,118.84,5.07,4.46,615400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",113.5,115.53,112.7,113.77,-1.33,-1.16,1826600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",111.51,115.75,115.099998,3.77,3.39,642000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",107.64,112.356,107.505,111.33,6.8,6.51,693100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":372,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-30",103.99,106.22,102.87,104.53,-1.13,458400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":127,"volume":894,"transactions":9,"vwap":892},"2026-06-29",107.88,109.39,105.28,105.73,-0.62,764600,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-26",99.96,106.51,106.35,5.87,5.84,1782900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-25",103.099998,104.43,100.21,100.48,-3.31,-3.19,509700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",100.73,104.42,100.31,103.79,2.9,2.87,702500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-23",101.54,103.3,99.94,100.89,1.38,1.39,840000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-22",99.93,101.63,98.314,99.51,-1.55,-1.53,1156800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-18",99.92,101.38,98.64,101.059998,0.55,1310200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-17",102.8,104.16,99.7,100.51,-3.8,-3.64,832400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":447,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-16",107.83,108.43,103.715,104.31,-2.45,696600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-15",108.31,109.36,106.019997,106.93,-1.91,-1.75,886600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-12",108.12,109.31,105.77,108.84,0.61,0.56,1327800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":761,"percent_change":843,"volume":988,"transactions":9,"vwap":987},"2026-06-11",109.75,111.32,106.43,108.23,628700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":859,"volume":996,"transactions":9,"vwap":994},"2026-06-10",112.050003,113.76,110.715,111.64,-1.5,540100,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-09",109.73,114.16,113.14,1.07,0.95,503800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":190,"volume":1012,"transactions":9,"vwap":1010},"2026-06-08",111.67,113.47,110.23,112.07,-1.39,450600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",114.17,115.68,112,113.46,0.8,0.71,646100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":468,"volume":1029,"transactions":9,"vwap":1027},"2026-06-04",116.35,117.89,112.57,112.66,-0.16,402400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",115.865,116.2,111.7,112.82,-5.02,-4.26,466700,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":953,"volume":1045,"transactions":9,"vwap":1043},"2026-06-02",118.39,113.31,117.84,-4.65,617700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",117.55,123.365,115.5,122.49,7.56,6.58,1171300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",110.88,117.040001,110.31,114.93,4.05,3.65,846400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1057,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1057},"2026-05-28",109.77,112.22,108.68,1.95,1.79,423600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":624,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-27",108.94,111.78,107.9,108.93,-0.65,693600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-26",110.17,112.79,109,109.64,-3.38,-2.99,686400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-22",112.040001,114.61,111.315,113.019997,1.3,1.16,436700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-21",112.4,112.84,109.080002,111.72,-1.04,-0.92,544500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":602,"volume":1114,"transactions":9,"vwap":1112},"2026-05-20",111.080002,113.52,106.66,112.76,-0.46,659000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-19",115.050003,118.3,113.065002,113.22,0.25,0.22,886500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-18",107.099998,113.55,106.55,112.97,5.85,5.46,936100,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",105.4,110.465,107.12,3.19,3.07,677200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":102,"percent_change":266,"volume":1147,"transactions":9,"vwap":1146},"2026-05-14",104.21,106.83,102.75,103.93,771600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-13",105.9,107.418,102.19,104.23,-3.12,-2.91,948400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-12",110.19,111.22,106.63,107.35,-2.53,-2.3,979300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":808,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-05-11",109.93,111.29,108.35,109.88,-0.99,1023500,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":21,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-08",114.95,106.82,110.98,1.7,1851900,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-07",104.36,111.07,109.12,6.59,6.43,1610400,{"date":1190,"open":977,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-06",107.34,102.21,102.53,-5.15,-4.78,800300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-05",108.18,109.275,105.87,107.68,-1.35,-1.24,507000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-04",109.019997,111.76,106.78,109.029999,-0.57,-0.52,759000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":720,"volume":1222,"transactions":9,"vwap":1220},"2026-05-01",107.59,110.305,105.84,109.6,4.11,668500,{"date":1224,"open":1225,"high":1226,"low":884,"close":1227,"change":962,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-30",105.92,107.014999,105.49,-2.27,606500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-29",102.23,108.029999,101.75,107.94,5.67,5.54,861400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":298,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-28",102.375,105.050003,101.37,102.27,0.88,958200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":942,"change":1252,"percent_change":82,"volume":1253,"transactions":9,"vwap":942},"2026-04-27",102.685,104.67,101.18,-0.81,744900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1152,"change":1259,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1152},"2026-04-24",99.44,103.050003,99.17,2.11,782100,{"date":1262,"open":1263,"high":1146,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-23",102.44,97.84,100.080002,-4.05,-3.89,485900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":384,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-22",103.73,105.465,101.45,104.13,0.51,709500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-21",102.97,106.19,102.42,103.6,0.46,0.45,442700,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-20",101.010002,103.505,103.14,2.36,2.34,618600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-04-17",101.21,102.099998,99.89,100.78,0.12,708000,{"date":1303,"open":1152,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-16",103.37,99.53,100.66,0.14,690900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-15",99.18,101.97,97.25,100.52,2.6,2.66,725700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-14",99.99,101.22,97.33,97.92,-1.57,-1.58,675100,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-13",95.099998,100.089996,99.49,4.39,4.62,707000,{"date":1336,"open":1337,"high":1338,"low":27,"close":1329,"change":799,"percent_change":799,"volume":1339,"transactions":9,"vwap":1329},"2026-04-10",94.55,96.099998,1105800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-09",101.57,101.88,93.27,95.18,-7.24,-7.07,1737400,{"date":1350,"open":1351,"high":1352,"low":1232,"close":1281,"change":1353,"percent_change":954,"volume":1354,"transactions":9,"vwap":1281},"2026-04-08",107.54,109.715,-3.87,1167900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":351,"percent_change":107,"volume":1361,"transactions":9,"vwap":1360},"2026-04-07",107.79,108.2,105.24,106.29,788700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":590,"volume":1369,"transactions":9,"vwap":1367},"2026-04-06",105.86,108.277,104.25,106.8,0.66,798100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":89,"volume":1377,"transactions":9,"vwap":1375},"2026-04-02",105.22,108.69,103.36,106.14,0.96,1110600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-01",108.26,108.3,103.55,105.18,-2.86,-2.65,776600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-31",110.089996,110.695,107.46,108.040001,-0.59,-0.54,407300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1139,"volume":1403,"transactions":9,"vwap":1401},"2026-03-30",106.18,109.55,106,108.63,3.24,780000,{"date":1405,"open":1406,"high":1407,"low":1372,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-27",109.67,109.835,105.39,-5.64,-5.08,722300,{"date":1413,"open":1102,"high":1414,"low":1102,"close":1415,"change":1416,"percent_change":1095,"volume":1417,"transactions":9,"vwap":1415},"2026-03-26",113.165,111.029999,1.43,598900,{"date":1419,"open":1159,"high":1420,"low":1421,"close":1220,"change":297,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1220},"2026-03-25",113.67,107.61,1.19,595400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":966,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":966},"2026-03-24",113.44,113.585,107.8,-6.78,-5.89,842600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-23",112.96,116.14,111.695,115.089996,2.57,2.28,686200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-20",110.44,113.040001,108.019997,112.52,1.62,1.46,1043000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-19",110.47,113.18,109.37,110.9,1.18,1.08,460700,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-18",108.82,111.58,109.72,-1.08,-0.97,563100,{"date":1468,"open":1159,"high":1469,"low":1159,"close":1470,"change":1019,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-17",113.115,110.8,0.73,482400,{"date":1474,"open":1475,"high":1476,"low":1074,"close":1477,"change":979,"percent_change":980,"volume":1478,"transactions":9,"vwap":1477},"2026-03-16",109.65,111.59,110,629700,{"date":1480,"open":1481,"high":1482,"low":1483,"close":890,"change":885,"percent_change":1484,"volume":1485,"transactions":9,"vwap":890},"2026-03-13",110.6,112.67,108.95,-1.02,707200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-12",114.2,116.57,110.49,110.52,-3.26,-2.87,609700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":96,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-11",116.23,116.525,111.12,113.78,-0.67,571600,{"date":1504,"open":1505,"high":1506,"low":1103,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-10",116.73,117.99,114.55,-3.4,-2.88,593300,{"date":1512,"open":1513,"high":1513,"low":1016,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-09",120.72,117.95,-2.15,-1.79,661500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1221,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-03-06",115.99,120.35,113.355,120.099998,3.54,822200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1520,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1520},"2026-03-05",114.86,117.63,114.695,1.5,1.31,840900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":298,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-03-04",112.48,114.71,110.955,114.49,0.78,647800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-03",107.019997,113.625,105.41,113.6,5.8,5.38,925700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1428,"change":1532,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1428},"2026-03-02",106.16,110.84,105.485,1.23,988600,{"date":1559,"open":1059,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-27",111.99,102.51,106.49,-6.13,-5.44,1064100,{"date":1567,"open":977,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":708,"volume":1572,"transactions":9,"vwap":1570},"2026-02-26",113.36,105.44,112.62,8.84,1576400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":518,"percent_change":590,"volume":1579,"transactions":9,"vwap":1578},"2026-02-25",103.66,104.4,101.99,103.78,996600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1290,"change":1422,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1290},"2026-02-24",101.98,104.52,100.5,1.17,1256100,{"date":1588,"open":1250,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-23",104.73,100.9,101.95,-3.71,-3.51,727700,{"date":1596,"open":1597,"high":984,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-20",108.059998,105.55,105.66,-2.56,-2.37,705100,{"date":1604,"open":1074,"high":1185,"low":1605,"close":1606,"change":885,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-19",107,108.22,-1.03,646000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-18",108.16,109.915,106.45,109.35,1.71,1.59,697500,{"date":1619,"open":1620,"high":1621,"low":1242,"close":872,"change":1275,"percent_change":309,"volume":1622,"transactions":9,"vwap":872},"2026-02-17",107.080002,108.47,880900,{"date":1624,"open":1625,"high":966,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-13",105.72,103.72,107.13,2.93,2.81,1930200,{"date":1632,"open":1633,"high":1235,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-12",106.9,101.395,104.2,-3.48,-3.23,1782400,{"date":1640,"open":1641,"high":1642,"low":1613,"close":1202,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1202},"2026-02-11",113.11,114.099998,-6.14,-5.39,1643200,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-10",112.61,117.089996,113.82,1.51,1.34,1504000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-09",117.93,119.029999,111.91,112.31,-5.54,-4.7,1778100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1346,"volume":1670,"transactions":9,"vwap":1668},"2026-02-06",125.67,129.13499,113.7,117.85,-9.2,2097100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-05",126.96,129.39999,124.775,127.050003,0.41,0.32,2164500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":893,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-04",125.56,129.425,123.71,126.64,-0.49,1225100,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1563,"volume":1694,"transactions":9,"vwap":1692},"2026-02-03",133.24001,125.765,127.26,-8.31,998000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-02",135.56,138.67,133.83,135.57001,0.59,0.44,811500,{"date":1705,"open":1706,"high":1697,"low":1707,"close":1708,"change":224,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-30",133.3,132.17,134.98,2.14,619500,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-29",139.28999,131.070007,132.14999,-8.54,-6.07,872400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":213,"percent_change":1484,"volume":1725,"transactions":9,"vwap":1724},"2026-01-28",142.85001,143.78,139.84,140.69,488000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1086,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-27",144.83,145.83501,141.52499,142.14,-2.32,362100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-26",146.050003,146.95,143.78999,145.52,-0.34,-0.23,456900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":936,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-23",147.37,148.22,144.82001,145.86,-1.05,387800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-22",141.35001,148.7,140.61,147.41,6.94,4.94,919700,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1629,"percent_change":529,"volume":1765,"transactions":9,"vwap":1764},"2026-01-21",138.21001,142.16,140.47,700100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-20",139.58,140.57001,137.14999,137.66,-2.44,-1.74,512400,{"date":1776,"open":1777,"high":1777,"low":683,"close":1778,"change":936,"percent_change":330,"volume":1779,"transactions":9,"vwap":1778},"2026-01-16",142.67999,140.10001,547700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1556,"percent_change":1245,"volume":1786,"transactions":9,"vwap":1785},"2026-01-15",140.83,142.41,138.81,141.64999,679800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-14",144.36,144.92999,139.75,140.42,-4.32,-2.98,510900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-13",148.66,149.295,142.745,144.74001,-4.58,-3.07,600900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":623,"percent_change":624,"volume":1811,"transactions":9,"vwap":1810},"2026-01-12",149.070007,150.92,148.14999,149.32001,623300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-09",152.63,153.19,148.89,150.39,-3.34,-2.17,641500,{"date":1822,"open":1814,"high":1823,"low":641,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-08",154.39999,153.73,0.5,0.33,615900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1368,"percent_change":591,"volume":1834,"transactions":9,"vwap":1833},"2026-01-07",152.64999,154.38,152.48,153.23,396600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-06",149.44,153.052994,149.0099945,152.57001,2.38,1.58,528000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":644,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2026-01-05",145.37,150.83,142.46001,150.19,3.08,630600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-02",151.75,153.63,145.45,145.7,-6.8,-4.46,582300,{"date":1862,"open":411,"high":1863,"low":1864,"close":1865,"change":107,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-31",153.64999,151.895,152.5,-0.31,322800,{"date":1869,"open":1870,"high":514,"low":1871,"close":1872,"change":373,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-30",153.0099945,152.83501,152.98,-0.55,242300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-29",153.020004,154.72,151.78999,153.82001,0.17,0.11,469000,{"date":1885,"open":1886,"high":1824,"low":1887,"close":1863,"change":1888,"percent_change":677,"volume":1889,"transactions":9,"vwap":1863},"2025-12-26",152.13,152.11,1.33,261700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-24",152.89999,152.92,151.23,152.32001,0.28,0.18,125300,{"date":1900,"open":503,"high":486,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-23",150.32001,152.039993,-1.8,-1.17,599000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":175,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-22",152.39,154.52299,151.645,153.84,0.65,554400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":383,"volume":1921,"transactions":9,"vwap":1919},"2025-12-19",152.089996,153.33,149.985,152.84,1.15,1373800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":945,"volume":1929,"transactions":9,"vwap":1927},"2025-12-18",150.72,152.55,148.80499,151.69,0.83,645800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1920,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-17",151.28,154.99001,149.71001,150.86,0.77,777700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1934,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1934},"2025-12-16",148.17,150.5,147.095001,1.21,0.81,490900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1325,"volume":1953,"transactions":9,"vwap":1951},"2025-12-15",150.85001,150.89,147.11501,148.5,-2.39,638700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1949,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1949},"2025-12-12",149.83,152.17999,149.28999,1.67,1.12,612600,{"date":1963,"open":1736,"high":622,"low":1736,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-11",149.22,3.99,2.75,832200,{"date":1969,"open":1970,"high":1809,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-10",147.11,144.38499,145.23,-1.68,-1.14,795700,{"date":1977,"open":1756,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-09",148.059998,145.75999,146.91,-0.07,-0.05,321500,{"date":1985,"open":1986,"high":1987,"low":1789,"close":1988,"change":1283,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-12-08",146.039993,148.185,146.98,0.31,338600,{"date":1992,"open":1993,"high":1994,"low":555,"close":1995,"change":1122,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-12-05",146.080002,147.87,146.52,0.15,433300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-04",146.89999,147.45,145.34,146.3,0.49,0.34,473300,{"date":2008,"open":1736,"high":2009,"low":2010,"close":2011,"change":1982,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-12-03",147.77,145.14,145.81,-0.03,731100,{"date":2015,"open":2016,"high":2017,"low":589,"close":1748,"change":2018,"percent_change":1078,"volume":2019,"transactions":9,"vwap":1748},"2025-12-02",147.89999,148.32001,-0.95,478900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1213,"percent_change":151,"volume":2026,"transactions":9,"vwap":2025},"2025-12-01",146.85001,149.020004,146.46001,146.81,434200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":234,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-28",147.59,148.244,146.605,147.33,0.26,205800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1737,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1737},"2025-11-26",147.23,149.19,146.50999,-1.4,-0.94,383100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-25",147.020004,149.64999,144.58,148.35001,2.91,2,520500,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-24",149.050003,145.14999,145.44,-3.54,-2.38,567900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-21",144.059998,149.42,143.3,148.98,5.05,3.51,639200,{"date":2070,"open":221,"high":2071,"low":2072,"close":2073,"change":468,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-20",146.22,142.64999,143.92999,-0.1,1108800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":373,"percent_change":127,"volume":2082,"transactions":9,"vwap":2081},"2025-11-19",145.059998,145.089996,142.77499,144.070007,317600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":602,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-18",145.67999,146.32001,143.050003,144.91,-0.28,396000,{"date":2092,"open":2093,"high":567,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-17",148.089996,144.48,145.32001,-2.73,-1.84,473200,{"date":2100,"open":537,"high":2101,"low":2095,"close":2102,"change":163,"percent_change":425,"volume":2103,"transactions":9,"vwap":2102},"2025-11-14",148.485,148.050003,613500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1989,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-11-13",146.5,148.83,145.793,148.3,0.21,663200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":507,"percent_change":601,"volume":2118,"transactions":9,"vwap":2117},"2025-11-12",148.75999,149.91,147.10001,147.99001,828400,{"date":2120,"open":2121,"high":2054,"low":2122,"close":2123,"change":1053,"percent_change":1333,"volume":2124,"transactions":9,"vwap":2123},"2025-11-11",142.50999,141.53999,148.88,874400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-10",143.48,144.3,140.55499,142.3,0.42,0.3,1081600,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-11-07",138.070007,142.73,141.88,3.46,2.5,1237000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-06",143.82001,143.98,135.455,138.42,-7.04,-4.84,1498900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-05",137.82001,148.74001,135.50999,145.46001,6.13,4.4,1490600,{"date":2161,"open":2162,"high":2163,"low":1771,"close":2164,"change":2165,"percent_change":1749,"volume":2166,"transactions":9,"vwap":2164},"2025-11-04",142.31,142.87801,139.33,-1.48,895800,{"date":2168,"open":1782,"high":2169,"low":2170,"close":2171,"change":1113,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-11-03",142.66,137.57001,140.81,-0.33,866800,{"date":2175,"open":1755,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1882,"volume":2180,"transactions":9,"vwap":2178},"2025-10-31",142.455,140.070007,141.27,0.16,724800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":117,"percent_change":1741,"volume":2187,"transactions":9,"vwap":2186},"2025-10-30",142.25999,143.36,140.493,141.11,780200,{"date":2189,"open":2190,"high":2190,"low":2129,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-29",148.029999,141.42999,-7.87,-5.27,894700,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":1515,"percent_change":436,"volume":2200,"transactions":9,"vwap":2199},"2025-10-28",152.020004,149.24001,149.3,387700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":782,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-27",152.31,154.0050049,151.17,151.45,-0.56,440100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2203,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2203},"2025-10-24",153.49001,154.044998,152.035004,0.345,0.23,397000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-23",151.98,152.91,151.080002,151.965,-0.015,-0.01,297900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2219,"change":569,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2219},"2025-10-22",154.070007,155.28999,151.91,-1.87,584000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-21",150.94,155.315,150.64,154.88,3.17,2.09,325000,{"date":2243,"open":2244,"high":1814,"low":2244,"close":2245,"change":928,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-20",150.28999,151.71001,0.92,346700,{"date":2249,"open":2250,"high":2205,"low":2250,"close":1901,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1901},"2025-10-17",148.64,1.78,1.2,419700,{"date":2255,"open":2256,"high":1935,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-16",150.23,147.60001,148.53999,-1.32,-0.88,553500,{"date":2263,"open":2264,"high":2265,"low":2258,"close":2266,"change":415,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-15",151.48,152.14999,149.86,-0.93,488600,{"date":2270,"open":2271,"high":1865,"low":2272,"close":2273,"change":256,"percent_change":266,"volume":2274,"transactions":9,"vwap":2273},"2025-10-14",150.56,149.69,151.27,822700,{"date":2276,"open":2277,"high":2278,"low":641,"close":2245,"change":835,"percent_change":1944,"volume":2279,"transactions":9,"vwap":2245},"2025-10-13",151,152.765,658300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-10",153.21001,153.28,150.47,150.49001,-2.49,-1.63,489000,{"date":2290,"open":2291,"high":2291,"low":2292,"close":1872,"change":2293,"percent_change":1252,"volume":2294,"transactions":9,"vwap":1872},"2025-10-09",154.41,152.46001,-1.25,394000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":175,"percent_change":1912,"volume":2301,"transactions":9,"vwap":2300},"2025-10-08",154.32001,155.89,152.25999,154.23,481600,{"date":2303,"open":2304,"high":2304,"low":2305,"close":1833,"change":910,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1833},"2025-10-07",156.75,151.96001,-2.04,559800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1936,"percent_change":2004,"volume":2314,"transactions":9,"vwap":2313},"2025-10-06",155.75999,157.46001,154.21001,156.42,640200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1912,"percent_change":2131,"volume":2321,"transactions":9,"vwap":2320},"2025-10-03",155.34,157.431,153.175,155.64999,802600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":825,"percent_change":1556,"volume":2328,"transactions":9,"vwap":2327},"2025-10-02",153.089996,155.11,151.707,155,633900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-01",159.71001,161.155,152.17,153.12,-6.15,-3.86,718500,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2342,"change":1086,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-30",162.35001,156.98,159.27,-2.08,743400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1104,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-29",163.99001,164.27499,162.11,162.64999,-0.64,810500,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":122,"percent_change":1981,"volume":2358,"transactions":9,"vwap":2357},"2025-09-26",162.89,164.94501,163.69,522000,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1203,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-25",165.12,162.66,163.81,-0.82,802000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":351,"percent_change":1866,"volume":2372,"transactions":9,"vwap":2371},"2025-09-24",166.020004,167.011993,164.85001,165.16,458900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2058,"percent_change":436,"volume":2379,"transactions":9,"vwap":2378},"2025-09-23",168.69,169.56,164.69,165.67,640000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-22",162.98,169.10001,162.5,168.050003,3.83,2.33,420700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":82,"percent_change":107,"volume":2395,"transactions":9,"vwap":2394},"2025-09-19",165.0099945,165.765,163.595,164.22,914900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2391,"change":245,"percent_change":39,"volume":2401,"transactions":9,"vwap":2391},"2025-09-18",165.78999,166.82001,164.84,292400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1686,"percent_change":102,"volume":2408,"transactions":9,"vwap":2407},"2025-09-17",166.47,168,164.38499,165.38,643900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":372,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-16",167.89,168.175,163.89999,165.87,-0.72,435500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-15",170.37,170.5,166.89,167.070007,-2.61,-1.54,592900,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-12",172.21001,169.48,169.67999,-2.25,-1.31,423100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1616,"volume":2441,"transactions":9,"vwap":2439},"2025-09-11",170.21001,172.63,169.41,171.92999,2.69,526200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2287,"volume":2449,"transactions":9,"vwap":2447},"2025-09-10",171.3,172.53999,168.41,169.24001,-2.8,902300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1465,"percent_change":2207,"volume":2456,"transactions":9,"vwap":2455},"2025-09-09",172.71001,173.61501,171.2,172.039993,523300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1011,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-08",174.89999,176.14999,172.87,173.0099945,-0.8,592700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":53,"volume":2472,"transactions":9,"vwap":2470},"2025-09-05",177.080002,178.91,173.94,174.39999,-1.15,494100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":298,"volume":2098,"transactions":9,"vwap":2478},"2025-09-04",173.36,176.73,171.905,175.55,1.54,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":244,"percent_change":102,"volume":1710,"transactions":9,"vwap":2485},"2025-09-03",173.67999,176.065002,172.39,174.0099945,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":447,"volume":2493,"transactions":9,"vwap":2491},"2025-09-02",177.42,178.845,173.89999,174.53999,-4.69,420100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1740,"percent_change":2500,"volume":1004,"transactions":9,"vwap":2499},"2025-08-29",179.48,180.86,178.58501,179.23,-0.19,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":995,"percent_change":191,"volume":2507,"transactions":9,"vwap":2506},"2025-08-28",181.25999,181.97,179.32001,179.57001,454700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-27",177.89,181.36,177.16,181.070007,3.88,2.19,487900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":995,"volume":2524,"transactions":9,"vwap":2522},"2025-08-26",179.88,180.84,176.98,177.19,-2.69,438900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2519,"change":2530,"percent_change":859,"volume":2531,"transactions":9,"vwap":2519},"2025-08-25",180.99001,182.36,179.75,-2.43,368300,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-22",178.67,182.83,182.31,4.29,2.41,321900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1516,"volume":2547,"transactions":9,"vwap":2545},"2025-08-21",181.35001,181.38,177.84,178.020004,-3.25,450700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-20",177.82001,181.39999,177.52499,181.27,3.23,1.81,631600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":468,"percent_change":799,"volume":2563,"transactions":9,"vwap":2562},"2025-08-19",177.58,179.55499,176.565,178.039993,388300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-18",172.83,180.81,171.24001,178.17999,6.22,3.62,645500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1678,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-15",171.64,172.64999,170.85001,171.96001,0.19,500500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2575,"change":2586,"percent_change":372,"volume":2587,"transactions":9,"vwap":2575},"2025-08-14",173.73,173.995,171.19,-2.09,647500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2583,"change":88,"percent_change":2251,"volume":2593,"transactions":9,"vwap":2583},"2025-08-13",171.47,174,169.63499,576300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2260,"volume":2601,"transactions":9,"vwap":2599},"2025-08-12",173.089996,173.92999,170.41,170.69,-1.52,621100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2428,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2428},"2025-08-11",176.27,178.48,171.25999,-4.73,-2.67,717000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-08",183.75,184,176.50999,176.94,-6.75,-3.67,662000,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1973,"volume":2626,"transactions":9,"vwap":2624},"2025-08-07",187.94,190.52,180.77,183.69,-3.13,783800,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":1629,"volume":2633,"transactions":9,"vwap":2631},"2025-08-06",197.78,185.0099945,186.82001,5.11,985200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":558,"percent_change":1607,"volume":2640,"transactions":9,"vwap":2639},"2025-08-05",183.8,185.58,180.95,181.71001,873900,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":2252,"volume":2647,"transactions":9,"vwap":2645},"2025-08-04",181.72,185.50999,183.61,2.18,625900,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2231,"volume":2654,"transactions":9,"vwap":2652},"2025-08-01",183.77,179.8,181.42999,-3.45,564800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":937,"percent_change":2364,"volume":2661,"transactions":9,"vwap":2660},"2025-07-31",186.050003,189.48,183.73801,184.88,480300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2343,"volume":2669,"transactions":9,"vwap":2667},"2025-07-30",189.38,189.66,185.029999,186.41,-3.95,582500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-29",186.31,190.61,185.64999,190.36,4.1,2.2,611000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-28",189.33,190.070007,185.85899,186.25999,-1.6,-0.85,517900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2089,"percent_change":742,"volume":2694,"transactions":9,"vwap":2693},"2025-07-25",189.11,190.0099945,187.61501,187.86,372200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":826,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-24",186.7,188.645,185.86,188.14,0.86,288800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-23",184.86,187.0050049,183.17,186.53,2.52,1.37,676300,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-22",181.17,185.28999,184.0099945,2.62,1.44,543700,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":762,"volume":2726,"transactions":9,"vwap":2724},"2025-07-21",185.7,181.21001,181.39,-4.99,385000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":191,"volume":2734,"transactions":9,"vwap":2732},"2025-07-18",189.059998,190.054993,184.94501,186.38,-1.56,411000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2621,"change":1237,"percent_change":88,"volume":2740,"transactions":9,"vwap":2621},"2025-07-17",183.070007,188.36,182.235,530700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":1651,"volume":2748,"transactions":9,"vwap":2746},"2025-07-16",180.78,183.089996,179.69,182.39999,2.72,300500,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":624,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-15",180.35001,182.14101,178.53999,179.67999,-0.39,404700,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2554,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-07-14",177.91,181.61,177.30499,180.39,1.82,313900,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2512,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2512},"2025-07-11",182.62,183.84,176.825,-5.75,-3.14,418200,{"date":2774,"open":2775,"high":2776,"low":2743,"close":2777,"change":2778,"percent_change":1749,"volume":2779,"transactions":9,"vwap":2777},"2025-07-10",184.33,186.039993,182.91,-1.94,586700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":151,"percent_change":2500,"volume":2786,"transactions":9,"vwap":2785},"2025-07-09",185.36,185.45,183.263,184.85001,390400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1888,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-07-08",184.55,186.3,184.029999,185.2,0.72,384900,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":350,"percent_change":602,"volume":2801,"transactions":9,"vwap":2800},"2025-07-07",184.3,185.31,182.070007,183.87,410400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":655,"volume":2809,"transactions":9,"vwap":2807},"2025-07-03",180.91,185.85001,176.64,184.62,4.58,449400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":1204,"volume":2817,"transactions":9,"vwap":2815},"2025-07-02",181.58,182.60001,175.44501,180.039993,-2.26,714700,{"date":2819,"open":2820,"high":2821,"low":2754,"close":2822,"change":2823,"percent_change":979,"volume":2824,"transactions":9,"vwap":2822},"2025-07-01",180.22,183.28999,182.3,1.11,528600,{"date":2826,"open":2745,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":89,"volume":2831,"transactions":9,"vwap":2829},"2025-06-30",181.505,178.42,181.19,1.63,430500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":540,"volume":2839,"transactions":9,"vwap":2837},"2025-06-27",176.89999,179.86,175.52,179.56,2.4,545200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2512,"change":2845,"percent_change":1003,"volume":2846,"transactions":9,"vwap":2512},"2025-06-26",176.059998,178.050003,173.95,1.66,586400,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-25",182.67999,172.34,175.5,-7.12,-3.9,859000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2767,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2767},"2025-06-24",178.86,182.99001,177.52,4.82,2.71,560200,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":772,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-23",176.74001,178.57001,175.024994,177.8,0.58,532300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1826,"percent_change":2579,"volume":2877,"transactions":9,"vwap":2876},"2025-06-20",178,178.61501,174.655,176.78,891200,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1213,"percent_change":266,"volume":2884,"transactions":9,"vwap":2883},"2025-06-18",177.25,179.11,175.83501,176.45,657400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-17",177.96001,180.50999,176.53,176.97,-2.12,-1.18,559200,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1439,"percent_change":297,"volume":2900,"transactions":9,"vwap":2899},"2025-06-16",178.92999,179.575,177.64,179.089996,917500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-13",179.44,180.58501,176.67999,176.81,-5.17,-2.84,819800,{"date":2911,"open":2912,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-12",186.14999,180.88,181.98,-4.1,-2.2,528900,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-11",187.58,187.63499,184.46001,186.080002,-0.87,-0.47,555600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1928,"percent_change":1284,"volume":2933,"transactions":9,"vwap":2932},"2025-06-10",186.58,187.74001,185.35001,186.95,618000,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":446,"volume":2941,"transactions":9,"vwap":2939},"2025-06-09",194.42,195.595,184.89999,186.12,-8.16,768000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":980,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-06",195.72,196.3,192,194.28,0.29,314200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2041,"percent_change":107,"volume":2956,"transactions":9,"vwap":2955},"2025-06-05",195,197.315,193.185,193.72,414900,{"date":2958,"open":2673,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-04",194.82001,189.35001,194.66,3.94,2.07,590400,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2579,"percent_change":341,"volume":2971,"transactions":9,"vwap":2970},"2025-06-03",190.34,192.074997,188.74001,190.72,703300,{"date":2973,"open":2673,"high":2974,"low":2975,"close":2976,"change":245,"percent_change":2500,"volume":2831,"transactions":9,"vwap":2976},"2025-06-02",191.64,186.425,190.53,{"date":2978,"open":2675,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":298,"volume":2983,"transactions":9,"vwap":2981},"2025-05-30",191.58,187.46001,190.89999,1.68,596800,{"date":2985,"open":2986,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-29",194.42999,188.83,189.22,-4.55,-2.35,510400,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2617,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-28",196.91,197.91499,193.63,193.77,-1.86,298000,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3003,"change":3005,"percent_change":1888,"volume":3006,"transactions":9,"vwap":3003},"2025-05-27",196.97,197.44,194.575,2.59,395100,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":1749,"volume":3014,"transactions":9,"vwap":3012},"2025-05-23",194.73,195.58,193.37,194.85001,-2.06,300600,{"date":3016,"open":3017,"high":3018,"low":3019,"close":2994,"change":3020,"percent_change":2579,"volume":3021,"transactions":9,"vwap":2994},"2025-05-22",196.11,197.41,195.089996,0.37,405400,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-21",199.48,200.39999,195.87,196.53999,-4.02,-2,311900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1881,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-20",199.22,200.98,199.11,200.56,0.08,200000,{"date":3040,"open":3041,"high":3042,"low":3041,"close":3043,"change":1078,"percent_change":117,"volume":3044,"transactions":9,"vwap":3043},"2025-05-19",198.45,201.62,200.39,385600,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":2246,"volume":3052,"transactions":9,"vwap":3050},"2025-05-16",198.089996,201.42999,197.71001,201.039993,1.83,401100,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":489,"volume":3060,"transactions":9,"vwap":3058},"2025-05-15",199.60001,199.745,197.60001,199.21001,-0.26,357300,{"date":3062,"open":3063,"high":3064,"low":3063,"close":3065,"change":3066,"percent_change":1300,"volume":3067,"transactions":9,"vwap":3065},"2025-05-14",198.24001,201.020004,199.47,0.24,344300,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":73,"percent_change":3066,"volume":3074,"transactions":9,"vwap":3073},"2025-05-13",199.67999,201.50999,199,199.23,354000,{"date":3076,"open":3077,"high":178,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-05-12",200,194.83,198.75999,4.15,2.13,336900,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":1002,"percent_change":945,"volume":3089,"transactions":9,"vwap":3088},"2025-05-09",193.57001,195.92,192.71001,194.61,346000,{"date":3091,"open":3092,"high":3093,"low":3092,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-08",185.10001,195.48,193.53999,9.94,5.41,456100,{"date":3099,"open":3100,"high":3100,"low":3101,"close":3102,"change":1086,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-07",186.78,180.325,183.60001,-1.81,573900,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":2207,"volume":3112,"transactions":9,"vwap":3110},"2025-05-06",186.11,188.62,185.60001,186.98,-1.06,296200,{"date":3114,"open":3115,"high":3116,"low":3115,"close":3117,"change":1020,"percent_change":234,"volume":3118,"transactions":9,"vwap":3117},"2025-05-05",185.44,190.38,188.039993,367900,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-02",188,194.46001,180.36,187.33,-6.83,-3.52,804600,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":3134,"percent_change":1002,"volume":3135,"transactions":9,"vwap":3133},"2025-05-01",192.98,196.61,191.50999,194.16,2.06,544400,{"date":3137,"open":3138,"high":3139,"low":2805,"close":3140,"change":1741,"percent_change":122,"volume":3141,"transactions":9,"vwap":3140},"2025-04-30",189.25,192.28999,192.10001,435900,{"date":3143,"open":3144,"high":3145,"low":3144,"close":3146,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3146},"2025-04-29",188.59,193.34801,192.33,2.51,1.32,260500,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":66,"percent_change":783,"volume":3156,"transactions":9,"vwap":3155},"2025-04-28",190.96001,191.151,186.75999,189.82001,448200,{"date":182,"open":3158,"high":3159,"low":3160,"close":3161,"change":3162,"percent_change":21,"volume":3163,"transactions":9,"vwap":3161},187.62,191.755,182.58,191.11,3.49,342900]