[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFGC":3,"homepage-market-summary":31,"stock-historical-PFGC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PFGC","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},"Performance Food Group Company","NYSE",null,"WHOLESALE-GROCERIES, GENERAL LINE","Performance Food Group is one of the largest foodservice distributors in the US, with sales of just under $68 billion in fiscal 2026. It sells and distributes food and nonfood products through its foodservice segment, which serves restaurants and institutions, accounting for 54% of sales. PFG also wholesales and distributes products to convenience stores (38%) and through its specialty segment (8% of sales), which serves customers such as vending operators, office coffee service providers, and theaters. The firm's platform spans 250,000 products offered to 300,000 customer locations, supported by over 150 distribution centers across all three segments.","44,000","Richmond, VA",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},93.48,93.14,94.38,92.75,93.78,-0.3,-0.32,1264340.117705,19199,93.6763,117.475,80.82,1738722.40723598,34.5,2771,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":151},"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",[99,103,108,113,117,122,127,132,137,141,146],{"name":100,"etf":101,"change":21,"price":102,"is_up":14},"Technology","XLK",201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":22,"price":116,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},77.44,1657703,605061424.216231,17.7,"2025-04-25",[182,183,193,204,215,226,236,244,255,266,276,286,295,306,316,326,337,348,359,369,380,391,402,411,420,430,440,451,461,471,482,492,502,512,522,532,543,554,565,575,586,597,608,619,630,639,650,660,670,680,690,700,710,721,732,742,751,761,769,777,786,794,803,811,819,828,837,846,854,863,872,880,889,898,906,915,923,932,941,949,955,962,971,978,986,995,1003,1011,1018,1026,1035,1043,1052,1060,1068,1075,1082,1090,1098,1105,1112,1118,1125,1132,1140,1148,1156,1164,1171,1180,1188,1197,1204,1211,1219,1226,1232,1239,1247,1255,1264,1271,1280,1289,1297,1305,1313,1322,1331,1340,1349,1358,1367,1375,1382,1391,1399,1406,1414,1422,1431,1439,1446,1453,1460,1469,1477,1483,1489,1495,1502,1510,1519,1524,1532,1540,1548,1556,1563,1570,1575,1583,1590,1597,1604,1611,1618,1626,1632,1638,1647,1656,1662,1670,1677,1684,1692,1701,1707,1716,1724,1731,1737,1745,1753,1758,1766,1774,1782,1790,1797,1802,1809,1816,1822,1829,1837,1845,1851,1858,1864,1872,1879,1886,1893,1898,1904,1911,1919,1925,1934,1940,1947,1953,1959,1967,1972,1979,1983,1989,1995,2001,2008,2014,2020,2025,2030,2036,2043,2051,2057,2062,2070,2076,2081,2089,2094,2099,2105,2114,2122,2128,2135,2141,2149,2157,2164,2171,2177,2183,2188,2195,2200,2208,2214,2220,2227,2234,2240,2246,2253,2261,2266,2275,2282,2291,2298,2307,2314,2321,2329,2336,2342,2349,2356,2362,2370,2377,2384,2391,2397,2405,2410,2417,2423,2430,2437,2445,2452,2459,2465,2472,2477,2482,2489,2496,2502,2507,2513,2519,2525,2532,2539,2547,2553,2560,2566,2573,2580,2585,2593,2600,2606,2615,2620,2625,2632,2636,2643,2648,2656,2661,2668,2677,2684,2691,2699,2705,2712,2719,2725,2730,2737,2743,2748,2753,2758,2764,2771,2777,2781,2787,2794,2800,2806,2813,2820,2828,2835,2840,2844,2850,2855,2860,2866,2873,2879,2887,2895,2901,2909,2916,2922,2929,2936],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",93.49,94.26,93.015,1.2,1.3,989033.98989,17715,93.7134,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",93.96,94.395,92.51,92.58,-1.27,-1.35,1335355.530184,20816,93.0516,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",92.03,94.12,91.99,93.85,2.01,2.19,1193054.751125,20797,93.6603,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",91.13,92.07,90.27,91.84,0.33,0.36,1164171.672914,20470,91.5803,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":106,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",92.4,92.84,90.99,91.51,-0.52,1411384.544803,18148,91.7191,{"date":237,"open":231,"high":238,"low":239,"close":208,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",93,91.215,0.02,1563343.66344,22937,91.9008,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",91.3,92.63,90.86,91.97,0.42,0.46,1418049.563306,22378,91.9519,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",90.28,91.94,89.93,91.55,1.23,1.36,1187942.343377,19955,91.4375,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":232,"volume":273,"transactions":274,"vwap":275},"2026-09-24",91.05,91.78,90.05,90.32,-0.47,1113002.125738,18809,90.564,{"date":277,"open":258,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",92.37,90.76,90.79,-1.4,-1.52,1198295.349045,20638,91.2485,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":39,"percent_change":156,"volume":292,"transactions":293,"vwap":294},"2026-09-22",93.65,94.6,92.17,92.19,1323601.636785,22938,92.9127,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",91.74,93.33,91.4,92.41,0.48,0.52,1677896.528482,26761,92.6716,{"date":307,"open":280,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",92.47,90.1,91.93,1.57,1.74,3115779.697708,29677,91.7624,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":96,"volume":323,"transactions":324,"vwap":325},"2026-09-17",91.98,92.44,90.23,90.36,-0.7,1688292.018866,27315,90.8263,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",89.27,92.53,89.09,91.06,2.09,2.35,1818318.702085,30753,91.284,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",92.48,92.95,88.95,88.97,-4.19,-4.5,2100239.456692,33578,89.881,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",94.87,95.05,93.15,93.16,-0.78,-0.83,1351005.527752,22748,93.7042,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",95.35,95.42,93.94,-0.41,-0.43,1054170.482687,19293,94.338,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",95.6,96.075,93.05,94.35,-1.28,-1.34,2004190.321627,28614,94.0465,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",96.29,97.55,95.025,95.63,-1.16,-1.2,1474414.076013,24790,95.7718,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",97.82,98.55,96.7275,96.79,-1.84,-1.87,1080425.731997,19737,97.1671,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":232,"percent_change":232,"volume":408,"transactions":409,"vwap":410},"2026-09-04",98.68,99.13,97.81,98.63,1273910.482472,19251,98.5963,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",99.83,98.275,99.15,-0.17,1163306.851243,21213,99.1753,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",100,100.73,99.11,99.32,0.12,1345284.404206,25458,99.7066,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",99.28,100.2,98.09,99.2,0.03,1306783.532748,21363,99.2707,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",100.68,101.26,98.48,99.17,-1.68,-1.67,1650886.227181,23464,99.3451,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":199,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",102.19,102.22,100.37,100.85,-1.24,1108496.966805,20477,100.918,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":149,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",101.85,102.64,100.64,102.12,-0.34,1261671.571121,22515,102.1244,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",105.11,105.72,102.37,102.47,-2.47,-2.35,1514304.131722,24468,103.1922,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":82,"volume":489,"transactions":490,"vwap":491},"2026-08-25",105.29,106.015,104.4,104.94,-0.84,1404204.194877,21642,104.8868,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",105,107.55,105.78,0.8,0.76,1314814.051186,23271,106.0757,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":173,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",104.42,105.07,103.95,104.98,0.96,1531786.683693,31206,104.7298,{"date":513,"open":514,"high":494,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",101.94,101.83,103.98,0.64,0.62,1346996.571978,19292,104.1004,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":387,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",104.72,105.595,103.17,103.34,-1.15,1535035.609375,24815,103.96,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",105.05,106.21,104.01,104.54,-0.14,-0.13,1420507.142952,22517,104.6775,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",105.81,107.14,104.22,104.68,-2.57,-2.4,2038484.341296,26302,104.8492,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",104.46,107.35,103.27,107.25,2.77,2.65,1880829.416264,31566,106.7642,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":95,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",107.83,108.11,103.57,104.48,-2.73,3357570.936262,50925,104.9802,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",105.79,112.12,105.3355,107.41,-6.55,-5.75,4427382.144332,53122,108.3491,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",113.47,114.265,111.86,113.96,0.17,0.15,2681569.432124,37138,113.7655,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",114.3,115.87,113.39,113.79,-1.11,-0.97,1263233.36193,25126,113.9068,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",114.13,115.25,113.476,114.9,0.32,0.28,1187179.57302,22307,114.6763,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",113.75,116.49,113.17,114.58,2.58,2.3,1326952.289652,24398,114.326,{"date":631,"open":632,"high":633,"low":116,"close":634,"change":364,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-05",113.02,113.38,112,-0.36,1603822.372451,30366,112.0438,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",113.73,114.51,111.84,112.41,-1.95,-1.71,1340596.833997,26163,112.5954,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",114.72,115.865,112.05,114.36,-0.03,1169268.185442,22681,113.9318,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":635,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",114.15,114.675,113.19,114.39,-0.31,1038809.532069,21537,114.1407,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",116.15,113.8,114.75,-1.9,-1.63,2655047.302691,26177,114.205,{"date":681,"open":682,"high":26,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",114.76,113.33,116.65,1.12,0.97,1223484.082702,22065,116.4175,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":261,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",115.44,116.713,114.68,115.53,1.08,1403892.255377,22479,115.4866,{"date":701,"open":702,"high":703,"low":704,"close":599,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",112.15,114.65,111.97,2.81,2.52,1098053.865848,21740,114.1176,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",110.98,111.93,110.69,111.49,1.18,1.07,1264034.011426,20902,111.4814,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",109.47,111.335,108.32,110.31,-1.06,-0.95,1334087.757428,24663,109.6974,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":111,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-22",110.91,112.64,109.34,111.37,0.93,1685315.577079,26988,111.2542,{"date":743,"open":744,"high":150,"low":745,"close":746,"change":747,"percent_change":738,"volume":748,"transactions":749,"vwap":750},"2026-07-21",109.12,108.76,110.34,1.02,1911142.076175,19146,110.095,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":130,"volume":758,"transactions":759,"vwap":760},"2026-07-20",112.3,112.665,109.04,109.32,-2.44,1748372.614886,25329,109.5166,{"date":762,"open":623,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",114.845,111.525,111.76,-1.41,-1.25,1438100,{"date":770,"open":771,"high":772,"low":773,"close":623,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":623},"2026-07-16",111.16,113.29,111.080002,2.76,2.5,2566100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",112.81,114.050003,110.35,110.41,-2.58,-2.28,3423800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":22,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-14",113.92,114.235,112.099998,112.99,-0.28,1608500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",112.87,114.019997,112.86,113.31,-0.05,-0.04,1068900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":716,"volume":810,"transactions":9,"vwap":808},"2026-07-10",112.19,113.465,111.445,113.36,1.32,1011100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":251,"volume":818,"transactions":9,"vwap":816},"2026-07-09",111.94,113.6,111.14,112.040001,0.51,1076900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-08",114.54,114.87,109.77,111.53,-3.97,-3.44,1841300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",114.99,116.42,113.87,115.5,1.76,1.55,1524100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",112.42,114.225,111.705,113.74,0.65,0.57,1390600,{"date":847,"open":848,"high":623,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-02",112.65,110.19,113.089996,0.55,0.49,1291000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",111.64,113.15,110.24,112.54,0.75,0.67,1699700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",111.59,112.48,110.105,111.79,-0.86,-0.76,1804200,{"date":873,"open":874,"high":875,"low":876,"close":848,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":848},"2026-06-29",110.28,112.76,108.71,2.21,2,2041500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",107.57,110.66,107.56,110.44,3.17,2.96,3125300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",106.17,108.6,105.105,107.27,0.84,0.79,1508300,{"date":899,"open":900,"high":901,"low":547,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",104.44,106.46,106.43,2.04,1.95,1309200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",102.86,104.71,102.019997,104.39,1.78,1.73,1138700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":604,"volume":922,"transactions":9,"vwap":920},"2026-06-22",103.19,105.135,102.58,102.61,-1.01,1156700,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",104.19,105.46,102.79,103.62,0.21,0.2,2001400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",103.9,104.78,102.682,103.41,-1.1,-1.05,1325000,{"date":942,"open":570,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",105.558,103.49,104.51,0.41,0.39,1038200,{"date":950,"open":951,"high":952,"low":953,"close":951,"change":436,"percent_change":436,"volume":954,"transactions":9,"vwap":951},"2026-06-15",104.099998,105.385,103.58,1512300,{"date":956,"open":494,"high":957,"low":958,"close":959,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-12",106,103.55,104.07,0.01,1185300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",100.99,104.485,100.43,104.059998,3.32,3.3,1842600,{"date":972,"open":422,"high":973,"low":974,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-10",102.403,98.88,100.74,0.98,1854700,{"date":979,"open":980,"high":422,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-09",97.18,96.94,99.76,2.39,2.45,1459700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-08",97.28,98.82,96.99,97.37,0.25,0.26,924600,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",94.25,97.19,97.12,3.19,3.4,1893200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":970,"transactions":9,"vwap":1008},"2026-06-04",97.65,98,93.69,93.93,-2.61,-2.7,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":221,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-03",95.49,97.57,96.54,0.34,1414000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":766,"volume":1025,"transactions":9,"vwap":1023},"2026-06-02",97.16,97.765,95.33,96.21,-1.38,894100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-01",96.73,98.155,95.97,97.59,-0.6,-0.61,1604800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":976,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-29",96.15,98.71,95.254,98.19,1.01,1896000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",95.98,97.83,94.55,97.21,0.61,0.63,1328900,{"date":1053,"open":374,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",97.050003,94.025002,96.6,2.69,2.86,1472600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":615,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-26",93.17,93.95,92.32,93.91,0.3,1259600,{"date":1069,"open":1070,"high":1071,"low":298,"close":1072,"change":1073,"percent_change":676,"volume":1074,"transactions":9,"vwap":1072},"2026-05-22",94.96,95.25,93.63,-1.55,902200,{"date":1076,"open":1077,"high":1023,"low":1078,"close":1079,"change":851,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-21",94.5,91.64,95.18,0.58,2413200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":896,"volume":1089,"transactions":9,"vwap":1087},"2026-05-20",94.54,95.225,92.77,94.63,0.74,1521900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",95.78,96.41,93.89,-2.25,-2.34,1983000,{"date":1099,"open":1100,"high":1101,"low":1022,"close":1102,"change":592,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-18",95.92,97.27,96.14,0.18,1353600,{"date":1106,"open":1107,"high":406,"low":1108,"close":1030,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1030},"2026-05-15",96.97,95.34,-0.82,-0.85,1994200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":396,"change":508,"percent_change":173,"volume":1117,"transactions":9,"vwap":396},"2026-05-14",96.2,98.125,95.75,1738100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":497,"percent_change":895,"volume":1124,"transactions":9,"vwap":1123},"2026-05-13",94.48,96.089996,93.99,95.83,1636200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":508,"percent_change":747,"volume":1131,"transactions":9,"vwap":1130},"2026-05-12",94.14,96.13,92.87,95.029999,1821500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":747,"volume":1139,"transactions":9,"vwap":1137},"2026-05-11",92.69,95.080002,91.58,94.07,0.95,2117900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":946,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",93.18,94.78,92.905,93.12,0.44,2458000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":416,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-07",92.3,93.75,90.22,92.71,-0.18,2740700,{"date":1157,"open":1158,"high":1093,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",95.040001,92.029999,92.88,5.76,6.61,3728100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1103,"percent_change":929,"volume":1170,"transactions":9,"vwap":1169},"2026-05-05",87.63,88.575,86.31,87.12,2476100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",88.3,88.68,86.66,86.94,-1.75,-1.97,2374800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":398,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-05-01",90.91,91.33,88.67,88.69,-2.06,1756900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",88.089996,91.27,87.82,90.56,2.41,2.73,1255400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":992,"percent_change":615,"volume":1203,"transactions":9,"vwap":1202},"2026-04-29",87.29,88.39,86.5,88.15,1598900,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":96,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-28",89.26,86.485,87.9,-0.87,1633000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1184,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1184},"2026-04-27",90.07,90.84,88.11,-1.61,-1.78,1501100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":257,"change":1224,"percent_change":72,"volume":1225,"transactions":9,"vwap":257},"2026-04-24",89.76,90.38,88.059998,0.06,1499900,{"date":1227,"open":1228,"high":238,"low":1229,"close":1152,"change":676,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1152},"2026-04-23",92,90.16,-1.77,1121900,{"date":1233,"open":1183,"high":1234,"low":1221,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-22",92.019997,91.85,1.1,1.21,2642500,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",92.61,89.089996,90.75,-0.88,-0.96,6080900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":398,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-20",93.24,94.34,91.52,91.63,-2,2126400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-17",89.9,93.565,89.375,93.5,4.49,5.04,1811100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":593,"percent_change":592,"volume":1270,"transactions":9,"vwap":1269},"2026-04-16",88.19,89.415,87.505,89.010002,1096700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-15",89.35,89.87,88.48,88.86,-0.73,-0.81,1019600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",88.040001,90.71,87.965,89.59,1.34,1.52,1109700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":488,"volume":1296,"transactions":9,"vwap":1294},"2026-04-13",88.32,89.029999,87.035004,88.25,-0.75,966100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":929,"volume":1304,"transactions":9,"vwap":1302},"2026-04-10",88.12,89.019997,87.53,89,0.19,1133300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1237,"volume":1312,"transactions":9,"vwap":1310},"2026-04-09",87.080002,89.34,87.010002,88.81,1.06,1133800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",87.31,89.61,86.73,87.75,3.58,4.25,2390400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",85.63,86.0049973,83.5,84.17,-1.8,-2.09,1827400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-06",84.14,86.24,83.68,85.97,1.96,2.33,1085800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-02",83.55,85.125,82,84.010002,-0.23,-0.27,1353400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-01",85.98,86.225,84.13,84.24,-1.42,-1.66,1581000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-31",84.77,86.21,82.96,85.66,1.39,1.65,1743500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1287,"volume":1374,"transactions":9,"vwap":1372},"2026-03-30",83.029999,85.56,82.62,84.27,1.26,1642500,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":757,"volume":1381,"transactions":9,"vwap":1379},"2026-03-27",84.86,82.93,83.010002,-2.08,1084800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-26",85.029999,86.099998,84.41,85.089996,-0.57,-0.67,870200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1363,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1363},"2026-03-25",84.64,85.74,83.25,1.86,2.22,1204000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":518,"percent_change":860,"volume":1405,"transactions":9,"vwap":1404},"2026-03-24",82.74,84.61,82.16,83.8,1178500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":561,"volume":1413,"transactions":9,"vwap":1411},"2026-03-23",83.66,85.54,82.37,83.18,2.15,1875500,{"date":1415,"open":1416,"high":1417,"low":27,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-20",83.51,84.15,81.029999,-2.66,-3.18,3625500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-19",84.18,84.815,82.42,83.69,-0.92,-1.09,1031100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1402,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1402},"2026-03-18",86.42,86.59,84.36,-2.22,-2.56,1178300,{"date":1440,"open":1441,"high":1294,"low":1442,"close":1443,"change":930,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-17",87.21,86.45,86.83,0.23,1231700,{"date":1447,"open":1269,"high":1448,"low":1449,"close":1450,"change":1073,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-16",89.055,86.305,86.63,-1.76,1184600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":508,"percent_change":1236,"volume":1459,"transactions":9,"vwap":1458},"2026-03-13",87.89,88.58,86.69,88.18,1511700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-12",86.46,88.29,85.7,87.22,-0.56,-0.64,1261100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1373,"volume":1476,"transactions":9,"vwap":1474},"2026-03-11",86.28,88.63,86.18,87.78,1.09,1320200,{"date":1478,"open":1169,"high":1479,"low":1480,"close":1457,"change":375,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1457},"2026-03-10",89.19,86.49,-1.46,1712100,{"date":1484,"open":1175,"high":1485,"low":1486,"close":1487,"change":817,"percent_change":1080,"volume":1488,"transactions":9,"vwap":1487},"2026-03-09",88.080002,83.145,87.97,3377100,{"date":1490,"open":1185,"high":1491,"low":1457,"close":1492,"change":783,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-06",89.195,87.46,-2.87,1810900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":354,"percent_change":869,"volume":1501,"transactions":9,"vwap":1500},"2026-03-05",89.82,91.325,89.13,90.040001,1246300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":376,"volume":1509,"transactions":9,"vwap":1507},"2026-03-04",92.49,92.695,89.88,90.82,-1.23,1395400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-03",94.4,95.3,91.050003,92.050003,-3.78,-3.94,2193600,{"date":1520,"open":1521,"high":1101,"low":1522,"close":1123,"change":1508,"percent_change":199,"volume":1523,"transactions":9,"vwap":1123},"2026-03-02",96.17,95.48,1479200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":696,"volume":1531,"transactions":9,"vwap":1529},"2026-02-27",94.89,97.87,94.88,97.059998,1.04,1437400,{"date":1533,"open":1534,"high":382,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-26",94.49,94.31,96.019997,1.77,1.88,1395900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":997,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":997},"2026-02-25",97.14,97.735,93.815,-3.06,-3.14,1994500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1287,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-24",95.85,97.33,95.059998,97.31,1.59,1317200,{"date":1557,"open":980,"high":1046,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-23",94.9,95.79,-2.07,-2.12,1354800,{"date":1564,"open":1565,"high":1566,"low":1107,"close":1567,"change":1568,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-20",97.36,98.46,97.86,0.04,1317800,{"date":1571,"open":1572,"high":1573,"low":991,"close":393,"change":1109,"percent_change":355,"volume":1574,"transactions":9,"vwap":393},"2026-02-19",98.47,99.74,1780900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-18",98.17,98.87,97.26,98.64,0.14,2542200,{"date":1584,"open":1585,"high":1586,"low":382,"close":1587,"change":1588,"percent_change":817,"volume":1589,"transactions":9,"vwap":1587},"2026-02-17",98.58,98.92,98.5,0.5,2451600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1006,"change":1595,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1006},"2026-02-13",97.93,99.86,96.72,0,3745200,{"date":1598,"open":1599,"high":1600,"low":1507,"close":1006,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1006},"2026-02-12",90.97,98.3,7.73,8.56,6308400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":219,"change":993,"percent_change":1609,"volume":1610,"transactions":9,"vwap":219},"2026-02-11",89.96,90.64,88.493,0.29,2336100,{"date":1612,"open":1613,"high":1614,"low":1497,"close":1615,"change":1328,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-10",92.040001,92.99,90.010002,-1.96,2105200,{"date":1619,"open":1620,"high":1077,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-09",94.27,91.77,91.81,-2.59,-2.74,2399200,{"date":1627,"open":1628,"high":1158,"low":1628,"close":1512,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1512},"2026-02-06",90.81,4.28,4.75,4663400,{"date":1633,"open":1456,"high":1634,"low":1635,"close":1636,"change":993,"percent_change":1609,"volume":1637,"transactions":9,"vwap":1636},"2026-02-05",92.11,88.165,90.12,5004900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-04",87.59,91.535,82.010002,89.86,-7.23,-7.45,13678800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-03",95.010002,97.73,94.24,97.089996,2.34,2.47,3297300,{"date":1657,"open":1513,"high":1658,"low":1659,"close":1660,"change":322,"percent_change":1277,"volume":1661,"transactions":9,"vwap":1660},"2026-02-02",95.81,93.31,94.75,3411100,{"date":1663,"open":1664,"high":1665,"low":18,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-30",97.75,98.14,95.45,-2.71,-2.76,2706700,{"date":1671,"open":1672,"high":1577,"low":1673,"close":1674,"change":1675,"percent_change":497,"volume":1676,"transactions":9,"vwap":1674},"2026-01-29",97.84,96.099998,98.16,0.78,2618200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":800,"percent_change":800,"volume":1683,"transactions":9,"vwap":1682},"2026-01-28",97.46,98.11,96.58,97.38,1980400,{"date":1685,"open":1686,"high":1687,"low":1151,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-27",93.82,97.475,97.43,3.69,3.94,2266400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-26",93.81,94.76,92.98,93.74,-0.15,-0.16,1624700,{"date":1702,"open":1703,"high":1704,"low":247,"close":1094,"change":1705,"percent_change":149,"volume":1706,"transactions":9,"vwap":1094},"2026-01-23",93.54,94.080002,-0.33,5693200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-22",96.07,96.755,94.050003,94.22,-1.58,-1.65,1748700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":73,"volume":1723,"transactions":9,"vwap":1721},"2026-01-21",95.5,96.51,94.215,95.8,0.45,1755100,{"date":1725,"open":1726,"high":1726,"low":1727,"close":361,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":361},"2026-01-20",97.9,94.69,-2.26,-2.32,1321400,{"date":1732,"open":1733,"high":1672,"low":1733,"close":1734,"change":1735,"percent_change":497,"volume":1736,"transactions":9,"vwap":1734},"2026-01-16",96.36,97.61,0.77,1339900,{"date":1738,"open":1137,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-15",97.34,93.135,96.84,2.64,2.8,1969000,{"date":1746,"open":1747,"high":1047,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-14",92.76,92.65,94.2,2.03,2.2,1157000,{"date":1754,"open":291,"high":1755,"low":1136,"close":290,"change":593,"percent_change":1756,"volume":1757,"transactions":9,"vwap":290},"2026-01-13",93.77,0.16,2135400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1234,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1234},"2026-01-12",90.48,92.365,89.95,1.11,1.22,2432500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1182,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1182},"2026-01-09",88.85,91.24,88.46,2.49,2.82,3382300,{"date":1775,"open":1324,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-08",90.585,85.07,88.42,2.57,2.99,2856700,{"date":1783,"open":1784,"high":1291,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-07",87.85,85.019997,85.85,-1.62,-1.85,4680200,{"date":1791,"open":1792,"high":1770,"low":1793,"close":1794,"change":1795,"percent_change":1389,"volume":1796,"transactions":9,"vwap":1794},"2026-01-06",87.98,86.93,87.47,-0.59,1669200,{"date":1798,"open":1799,"high":1800,"low":1336,"close":1223,"change":960,"percent_change":960,"volume":1801,"transactions":9,"vwap":1223},"2026-01-05",87.39,88.36,1728600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":398,"percent_change":1380,"volume":1808,"transactions":9,"vwap":1807},"2026-01-02",89.48,89.79,87.595,88.050003,1516700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":21,"percent_change":1705,"volume":1815,"transactions":9,"vwap":1814},"2025-12-31",90.21,90.55,89.85,89.92,770700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1152,"change":386,"percent_change":199,"volume":1821,"transactions":9,"vwap":1152},"2025-12-30",91.059998,91.48,90.13,660400,{"date":1823,"open":1824,"high":1159,"low":1825,"close":1826,"change":1827,"percent_change":364,"volume":1828,"transactions":9,"vwap":1826},"2025-12-29",91.92,91.089996,91.38,-0.38,722800,{"date":1830,"open":1831,"high":1613,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-26",91.65,91.553,91.76,0.1,0.11,765100,{"date":1838,"open":1839,"high":1622,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-24",90.88,90,91.66,1.16,1.28,487000,{"date":1846,"open":1159,"high":1847,"low":1229,"close":1848,"change":1714,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-23",92.415,90.5,-1.79,934900,{"date":1852,"open":1853,"high":1854,"low":1831,"close":1855,"change":852,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-22",91.73,93.07,92.15,0.53,1414400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1841,"change":1568,"percent_change":1568,"volume":1863,"transactions":9,"vwap":1841},"2025-12-19",91.35,92.195,91.019997,2945300,{"date":1865,"open":1250,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-18",94.685,91.36,91.62,-3.2,-3.37,2372200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":852,"percent_change":302,"volume":1878,"transactions":9,"vwap":1877},"2025-12-17",94.29,95,93.11,94.82,1103400,{"date":1880,"open":1881,"high":1513,"low":1882,"close":1883,"change":1347,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-16",95.15,93.26,94.33,-0.29,1312300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":289,"change":1891,"percent_change":1892,"volume":1744,"transactions":9,"vwap":289},"2025-12-15",93.87,95.16,93.25,1.45,1.56,{"date":1894,"open":20,"high":374,"low":1895,"close":352,"change":66,"percent_change":1896,"volume":1897,"transactions":9,"vwap":352},"2025-12-12",92.89,-1.37,1595700,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1146,"percent_change":73,"volume":1903,"transactions":9,"vwap":1902},"2025-12-11",94.019997,95.19,94.44,925300,{"date":1905,"open":1094,"high":1906,"low":1907,"close":1908,"change":992,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-10",94.23,92.57,94,0.27,1535000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1151,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1151},"2025-12-09",92.28,94.345,92.235,1.38,1.49,3277500,{"date":1920,"open":1191,"high":1921,"low":1922,"close":278,"change":1923,"percent_change":1138,"volume":1924,"transactions":9,"vwap":278},"2025-12-08",92.42,90.62,0.87,2182100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-05",92.9,93.7,90.4,91.5,-1.49,-1.6,2124100,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1614,"change":947,"percent_change":250,"volume":1939,"transactions":9,"vwap":1614},"2025-12-04",92.72,93.23,91.72,1607600,{"date":1941,"open":1942,"high":1943,"low":1159,"close":1944,"change":1787,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-03",94.42,95.295,92.6,-1.72,1292300,{"date":1948,"open":385,"high":1949,"low":1950,"close":1712,"change":1951,"percent_change":457,"volume":1952,"transactions":9,"vwap":1712},"2025-12-02",95.805,93.645,-1.18,1446900,{"date":1954,"open":1733,"high":1955,"low":1956,"close":1957,"change":447,"percent_change":1945,"volume":1958,"transactions":9,"vwap":1957},"2025-12-01",97.155,94.99,95.4,1420100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":976,"volume":1966,"transactions":9,"vwap":1964},"2025-11-28",96.050003,97.47,95.905,97.07,0.94,713300,{"date":1968,"open":1969,"high":1679,"low":1673,"close":1128,"change":1970,"percent_change":106,"volume":1971,"transactions":9,"vwap":1128},"2025-11-26",96.76,-0.46,1047500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1751,"percent_change":1338,"volume":1978,"transactions":9,"vwap":1977},"2025-11-25",94.65,96.985,94.46,96.59,1517800,{"date":1980,"open":290,"high":1529,"low":220,"close":1981,"change":1728,"percent_change":1096,"volume":1982,"transactions":9,"vwap":1981},"2025-11-24",94.39,3416700,{"date":1984,"open":1985,"high":1679,"low":1986,"close":1987,"change":333,"percent_change":1771,"volume":1988,"transactions":9,"vwap":1987},"2025-11-21",94.53,94.36,96.65,1035000,{"date":1990,"open":1991,"high":382,"low":1888,"close":1992,"change":1993,"percent_change":251,"volume":1994,"transactions":9,"vwap":1992},"2025-11-20",95.019997,94.3,0.43,1018400,{"date":1996,"open":1660,"high":1997,"low":1998,"close":1888,"change":1999,"percent_change":1295,"volume":2000,"transactions":9,"vwap":1888},"2025-11-19",95.32,93.64,-0.71,1000600,{"date":2002,"open":2003,"high":2004,"low":1703,"close":2005,"change":817,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-18",94.17,95.12,94.58,0.54,1307500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1137,"change":921,"percent_change":727,"volume":2013,"transactions":9,"vwap":1137},"2025-11-17",95.22,95.69,93.6,1579200,{"date":2015,"open":1901,"high":2016,"low":2017,"close":1135,"change":2018,"percent_change":1347,"volume":2019,"transactions":9,"vwap":1135},"2025-11-14",95.44,94.32,-0.26,1091100,{"date":2021,"open":2022,"high":2023,"low":1071,"close":1108,"change":1508,"percent_change":199,"volume":2024,"transactions":9,"vwap":1108},"2025-11-13",96.18,96.815,1029800,{"date":2026,"open":1681,"high":998,"low":2027,"close":2028,"change":416,"percent_change":1154,"volume":2029,"transactions":9,"vwap":2028},"2025-11-12",96.065002,96.57,1014000,{"date":2031,"open":1565,"high":2032,"low":2033,"close":2034,"change":1295,"percent_change":96,"volume":2035,"transactions":9,"vwap":2034},"2025-11-11",99.059998,96.064003,96.74,1383900,{"date":2037,"open":2038,"high":2039,"low":1679,"close":2040,"change":457,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-10",99.8,101.029999,97.49,-1.26,1267800,{"date":2044,"open":1158,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-07",99.695,94.68,98.73,3.76,3.96,1641300,{"date":2052,"open":1047,"high":1030,"low":195,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-06",94.97,-0.53,-0.55,1727700,{"date":2058,"open":1937,"high":2059,"low":1760,"close":1718,"change":528,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1718},"2025-11-05",99.75,-1.19,2512000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1987,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1987},"2025-11-04",97.42,98.45,96.46,-1.33,-1.36,1498300,{"date":2071,"open":1521,"high":1572,"low":2072,"close":2073,"change":2074,"percent_change":1843,"volume":2075,"transactions":9,"vwap":2073},"2025-11-03",95.47,97.98,1.24,1248900,{"date":2077,"open":2078,"high":1739,"low":2079,"close":2034,"change":467,"percent_change":149,"volume":2080,"transactions":9,"vwap":2034},"2025-10-31",96.62,95.74,1178200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":375,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-30",98.050003,98.8,96.47,97.080002,-1.3,1342100,{"date":2090,"open":2091,"high":2091,"low":1006,"close":2092,"change":1230,"percent_change":1230,"volume":2093,"transactions":9,"vwap":2092},"2025-10-29",99.69,98.36,763600,{"date":2095,"open":425,"high":2096,"low":1672,"close":2097,"change":1909,"percent_change":1909,"volume":2098,"transactions":9,"vwap":2097},"2025-10-28",100.29,100.13,687600,{"date":2100,"open":456,"high":2101,"low":2102,"close":1593,"change":2103,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1593},"2025-10-27",101.29,99.010002,-0.4,650300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-24",102.54,102.99,99.91,100.26,-1.5,-1.47,480900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-23",101.52,101.88,100.65,101.76,0.35,520500,{"date":2123,"open":2124,"high":453,"low":2125,"close":2126,"change":1909,"percent_change":1909,"volume":2127,"transactions":9,"vwap":2126},"2025-10-22",101.62,100.485,101.41,574700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":149,"percent_change":467,"volume":2134,"transactions":9,"vwap":2133},"2025-10-21",101.37,102.275,101.040001,101.14,506500,{"date":2136,"open":2039,"high":2137,"low":2138,"close":2139,"change":993,"percent_change":993,"volume":2140,"transactions":9,"vwap":2139},"2025-10-20",102.21,100.478,101.49,502600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-17",101.22,101.705,100.41,101.23,0.6,861700,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-16",103.29,100.18,100.63,-2.91,-2.81,768500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":240,"percent_change":240,"volume":2163,"transactions":9,"vwap":2162},"2025-10-15",103.94,104.89,103.18,103.54,794000,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":1779,"volume":2170,"transactions":9,"vwap":2168},"2025-10-14",101.18,103.65,103.52,2.59,942300,{"date":2172,"open":2173,"high":2174,"low":425,"close":2175,"change":976,"percent_change":976,"volume":2176,"transactions":9,"vwap":2175},"2025-10-13",99.64,101.11,100.93,1482800,{"date":2178,"open":2179,"high":2174,"low":2180,"close":2181,"change":365,"percent_change":365,"volume":2182,"transactions":9,"vwap":2181},"2025-10-10",100.38,99.3,99.95,1125900,{"date":2184,"open":2185,"high":2186,"low":2109,"close":2179,"change":1568,"percent_change":1568,"volume":2187,"transactions":9,"vwap":2179},"2025-10-09",100.69,101.645,882400,{"date":2189,"open":2190,"high":2191,"low":2173,"close":2192,"change":2193,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-08",100.8,101.15,100.34,-0.51,1056100,{"date":2196,"open":443,"high":2197,"low":2198,"close":456,"change":322,"percent_change":166,"volume":2199,"transactions":9,"vwap":456},"2025-10-07",101.64,99.39,1185800,{"date":2201,"open":2202,"high":2203,"low":2143,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-06",102.28,103.385,101.55,-1.02,-0.99,1288600,{"date":2209,"open":2210,"high":558,"low":2211,"close":2212,"change":1581,"percent_change":1581,"volume":2213,"transactions":9,"vwap":2212},"2025-10-03",102.35,102.16,102.57,1053200,{"date":2215,"open":463,"high":2212,"low":2216,"close":2217,"change":2218,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-02",100.87,102.43,0.08,977100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2210,"change":2225,"percent_change":1787,"volume":2226,"transactions":9,"vwap":2210},"2025-10-01",103.66,103.755,102.2,-1.69,1190800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1154,"percent_change":416,"volume":2233,"transactions":9,"vwap":2232},"2025-09-30",103.84,104.58,103.47,104.040001,903400,{"date":2235,"open":2236,"high":486,"low":2237,"close":547,"change":2238,"percent_change":2238,"volume":2239,"transactions":9,"vwap":547},"2025-09-29",104.21,102.89,-0.08,1363600,{"date":2241,"open":2242,"high":2243,"low":2161,"close":2244,"change":189,"percent_change":1373,"volume":2245,"transactions":9,"vwap":2244},"2025-09-26",103.39,104.69,104.3,737400,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1931,"volume":2252,"transactions":9,"vwap":2250},"2025-09-25",104.55,102.68,103,-1.56,1082400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-24",105.35,105.435,103.88,104.56,0.05,1270500,{"date":2262,"open":2263,"high":548,"low":2263,"close":945,"change":2264,"percent_change":1475,"volume":2265,"transactions":9,"vwap":945},"2025-09-23",103.32,1.13,709500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-22",105.089996,105.64,103.25,103.38,-2.13,-2.02,1511500,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1096,"volume":2281,"transactions":9,"vwap":2279},"2025-09-19",108.24,105.15,105.51,-2.53,3379100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-18",108.080002,108.62,107.089996,108.040001,-0.68,-0.63,1230400,{"date":2292,"open":548,"high":2293,"low":548,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-17",109.050003,108.72,3.98,3.8,3499600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-16",107,107.084999,104.24,104.74,0.69,0.66,2628200,{"date":2308,"open":2269,"high":2309,"low":516,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-15",106.28,104.050003,-1.83,-1.73,1120100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":149,"volume":2320,"transactions":9,"vwap":2318},"2025-09-12",106.07,106.93,105.88,-0.37,3044600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":878,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-11",104.45,106.31,103.93,106.25,1.92,2230500,{"date":2330,"open":506,"high":2331,"low":2332,"close":2333,"change":120,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-10",104.37,103.35,104.25,-0.11,1489700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2331,"change":2289,"percent_change":1032,"volume":2341,"transactions":9,"vwap":2331},"2025-09-09",104.57,104.73,102.34,786100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":494,"change":2347,"percent_change":2103,"volume":2348,"transactions":9,"vwap":494},"2025-09-08",105.66,105.8,104.77,-0.42,870000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":592,"percent_change":1756,"volume":2355,"transactions":9,"vwap":2354},"2025-09-05",105.59,105.795,104.395,105.42,1134100,{"date":2357,"open":2325,"high":2345,"low":2325,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-04",105.25,1.51,1.46,1415400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1896,"volume":2369,"transactions":9,"vwap":2367},"2025-09-03",104.6,105.2,103.43,103.74,-1.44,1382700,{"date":2371,"open":2372,"high":484,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-02",102.4,105.18,3.78,3.73,1841500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":250,"percent_change":250,"volume":2383,"transactions":9,"vwap":2382},"2025-08-29",100.84,101.53,100.345,101.4,883400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":364,"percent_change":2103,"volume":2390,"transactions":9,"vwap":2389},"2025-08-28",101.51,101.635,100.47,100.98,951900,{"date":2392,"open":2185,"high":2393,"low":2394,"close":2395,"change":250,"percent_change":250,"volume":2396,"transactions":9,"vwap":2395},"2025-08-27",102.36,100.49,101.39,1265600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1209,"volume":2404,"transactions":9,"vwap":2402},"2025-08-26",102.23,103.099998,100.96,100.97,-0.89,2351400,{"date":2406,"open":2407,"high":2137,"low":2395,"close":2408,"change":800,"percent_change":800,"volume":2409,"transactions":9,"vwap":2408},"2025-08-25",101.65,101.86,2054400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":211,"percent_change":1751,"volume":2416,"transactions":9,"vwap":2415},"2025-08-22",100.11,101.95,99.73,101.91,1012700,{"date":2418,"open":2109,"high":2419,"low":2420,"close":2421,"change":1896,"percent_change":2068,"volume":2422,"transactions":9,"vwap":2421},"2025-08-21",100.515,98.39,99.72,1105600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1537,"percent_change":912,"volume":2429,"transactions":9,"vwap":2428},"2025-08-20",99.47,101.278,99.080002,101.089996,1520900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":425,"change":851,"percent_change":2435,"volume":2436,"transactions":9,"vwap":425},"2025-08-19",98.94,100.33,98.52,0.56,1593100,{"date":2438,"open":1665,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-18",98.81,97.3,98.77,0.72,0.73,2175700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2083,"change":1010,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2083},"2025-08-15",100.39,101.010002,97.88,-2.68,2226400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":232,"percent_change":2193,"volume":2458,"transactions":9,"vwap":2457},"2025-08-14",100.76,101.31,99.92,100.75,1950100,{"date":2460,"open":405,"high":2461,"low":1681,"close":2462,"change":2463,"percent_change":887,"volume":2464,"transactions":9,"vwap":2462},"2025-08-13",103.089996,101.27,2.91,4061500,{"date":2466,"open":2467,"high":2468,"low":1107,"close":2092,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2092},"2025-08-12",97.64,98.62,0.9,0.92,2956300,{"date":2473,"open":2474,"high":2475,"low":2011,"close":1679,"change":302,"percent_change":2006,"volume":2476,"transactions":9,"vwap":1679},"2025-08-11",96.93,97.625,1651800,{"date":2478,"open":1587,"high":1587,"low":2479,"close":981,"change":66,"percent_change":2480,"volume":2481,"transactions":9,"vwap":981},"2025-08-08",96.185,-1.31,2288000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":800,"percent_change":800,"volume":2488,"transactions":9,"vwap":2487},"2025-08-07",98.65,100.72,96.32,98.23,3753300,{"date":2490,"open":2441,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-06",99.58,97.79,98.28,0.09,2726900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":1040,"change":1714,"percent_change":1714,"volume":2501,"transactions":9,"vwap":1040},"2025-08-05",99.81,100.019997,97.96,1255000,{"date":2503,"open":2504,"high":2197,"low":2059,"close":2505,"change":53,"percent_change":53,"volume":2506,"transactions":9,"vwap":2505},"2025-08-04",100.24,99.84,1311000,{"date":2508,"open":2509,"high":2153,"low":2510,"close":2511,"change":1834,"percent_change":1834,"volume":2512,"transactions":9,"vwap":2511},"2025-08-01",99.77,98.615,100.5,1046800,{"date":2514,"open":515,"high":2515,"low":2516,"close":2517,"change":446,"percent_change":1714,"volume":2518,"transactions":9,"vwap":2517},"2025-07-31",103.5,100.089996,100.4,1281600,{"date":2520,"open":2454,"high":2521,"low":2522,"close":2523,"change":2327,"percent_change":2327,"volume":2524,"transactions":9,"vwap":2523},"2025-07-30",102.255,100.19,102.080002,1396200,{"date":2526,"open":2527,"high":2143,"low":2528,"close":2529,"change":2530,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-07-29",99.5,99.084999,100.16,0.71,2146900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1050,"percent_change":517,"volume":2538,"transactions":9,"vwap":2537},"2025-07-28",99.4,100.54,98.9,99.45,1224600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":989,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":989},"2025-07-25",97.99,99.27,97.51,0.83,0.85,952400,{"date":2548,"open":2173,"high":2549,"low":2550,"close":2541,"change":2551,"percent_change":1073,"volume":2552,"transactions":9,"vwap":2541},"2025-07-24",99.715,97.85,-1.54,890900,{"date":2554,"open":2529,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-23",101.050003,99.44,99.53,-0.1,1371300,{"date":2561,"open":2562,"high":1593,"low":404,"close":2563,"change":861,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-22",99.029999,99.63,0.68,1181600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1103,"percent_change":1103,"volume":2572,"transactions":9,"vwap":2571},"2025-07-21",98.41,100.23,98.21,98.96,1785800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":149,"percent_change":149,"volume":2579,"transactions":9,"vwap":2578},"2025-07-18",99.35,99.61,98.346,98.78,1273000,{"date":2581,"open":2582,"high":2583,"low":1650,"close":405,"change":354,"percent_change":354,"volume":2584,"transactions":9,"vwap":405},"2025-07-17",99.67,100.46,2770000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2109,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2109},"2025-07-16",97.67,99.99,96.615,3.26,3.37,3205200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":1987,"change":2289,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1987},"2025-07-15",96.42,97.905,96.301,-0.65,2628300,{"date":2601,"open":2602,"high":2603,"low":1877,"close":988,"change":1654,"percent_change":2604,"volume":2605,"transactions":9,"vwap":988},"2025-07-14",95.050003,98.175,2.61,5798700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-07-11",93.68,96.014999,90.63,94.81,4.38,4.84,4643400,{"date":2616,"open":1213,"high":246,"low":2617,"close":2618,"change":1909,"percent_change":1066,"volume":2619,"transactions":9,"vwap":2618},"2025-07-10",89.825,90.43,755200,{"date":2621,"open":1310,"high":2622,"low":1485,"close":1229,"change":2623,"percent_change":903,"volume":2624,"transactions":9,"vwap":1229},"2025-07-09",90.325,1.8,1105100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":1800,"change":1999,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1800},"2025-07-08",89.059998,89.46,87.86,-0.8,994400,{"date":2633,"open":1770,"high":1242,"low":1282,"close":2634,"change":930,"percent_change":1444,"volume":2635,"transactions":9,"vwap":2634},"2025-07-07",89.07,854700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2564,"percent_change":1735,"volume":2642,"transactions":9,"vwap":2641},"2025-07-03",88.2,89.050003,87.725,88.87,353700,{"date":2644,"open":1807,"high":2645,"low":2646,"close":1266,"change":1699,"percent_change":1154,"volume":2647,"transactions":9,"vwap":1266},"2025-07-02",88.34,87.65,652000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1041,"volume":2655,"transactions":9,"vwap":2653},"2025-07-01",87.37,88.89,86.965,88.35,0.88,827400,{"date":2657,"open":1318,"high":2658,"low":2659,"close":1794,"change":1595,"percent_change":1595,"volume":2660,"transactions":9,"vwap":1794},"2025-06-30",88.0090027,86.29,1027500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":1794,"change":2074,"percent_change":2666,"volume":2667,"transactions":9,"vwap":1794},"2025-06-27",86.37,87.58,86,1.44,1653000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-26",85.75,86.455,85.21,86.23,0.7,0.82,903500,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":457,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-25",86.82,85.29,85.53,-1.43,956000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1970,"percent_change":2054,"volume":2690,"transactions":9,"vwap":2689},"2025-06-24",87.88,88,86.65,86.77,994100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1287,"volume":2698,"transactions":9,"vwap":2696},"2025-06-23",85.68,87.33,85.49,87.23,1.31,670100,{"date":2700,"open":1363,"high":2701,"low":2702,"close":2703,"change":738,"percent_change":1475,"volume":2704,"transactions":9,"vwap":2703},"2025-06-20",86.3,85.010002,85.92,1099000,{"date":2706,"open":2707,"high":2708,"low":1377,"close":2709,"change":354,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-18",86.15,86.44,84.99,-0.91,772700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1177,"percent_change":1253,"volume":2718,"transactions":9,"vwap":2717},"2025-06-17",86.96,87.71,85.67,85.77,744600,{"date":2720,"open":2721,"high":1190,"low":2721,"close":2722,"change":809,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-06-16",86.54,87.52,1.53,1169400,{"date":2726,"open":1457,"high":1199,"low":2727,"close":2728,"change":2087,"percent_change":1931,"volume":2729,"transactions":9,"vwap":2728},"2025-06-13",85.945,86.2,627200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":497,"percent_change":2470,"volume":2736,"transactions":9,"vwap":2735},"2025-06-12",86.38,87.54,86.095001,87.5,638700,{"date":2738,"open":2739,"high":1192,"low":1442,"close":2740,"change":2206,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-11",87.74,86.7,-1.13,576300,{"date":2744,"open":1190,"high":2639,"low":1799,"close":2745,"change":2746,"percent_change":1466,"volume":2747,"transactions":9,"vwap":2745},"2025-06-10",87.69,-0.49,857000,{"date":2749,"open":2750,"high":2751,"low":2733,"close":1458,"change":2334,"percent_change":120,"volume":2752,"transactions":9,"vwap":1458},"2025-06-09",88.59,88.98,819700,{"date":2754,"open":2755,"high":2751,"low":2756,"close":1463,"change":1856,"percent_change":2147,"volume":2757,"transactions":9,"vwap":1463},"2025-06-06",88.72,87.77,834200,{"date":2759,"open":2756,"high":2760,"low":2761,"close":2762,"change":1568,"percent_change":2259,"volume":2763,"transactions":9,"vwap":2762},"2025-06-05",88.345,87.040001,87.76,834700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":528,"percent_change":66,"volume":2770,"transactions":9,"vwap":2769},"2025-06-04",88.77,88.79,87.605,87.72,851400,{"date":2772,"open":2773,"high":1316,"low":2774,"close":2641,"change":149,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2641},"2025-06-03",89.12,88.61,-0.39,787000,{"date":2778,"open":1292,"high":1221,"low":1800,"close":2779,"change":467,"percent_change":1827,"volume":2780,"transactions":9,"vwap":2779},"2025-06-02",89.22,1154300,{"date":2782,"open":2783,"high":2784,"low":1276,"close":2785,"change":1909,"percent_change":1066,"volume":2786,"transactions":9,"vwap":2785},"2025-05-30",89.29,90.074997,89.56,1204400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2783,"change":615,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2783},"2025-05-29",89.74,90.3,88.74,0.31,1773300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":1269,"change":1058,"percent_change":968,"volume":2799,"transactions":9,"vwap":1269},"2025-05-28",88.125,89.63,87.445,1980800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2707,"change":1917,"percent_change":834,"volume":2805,"transactions":9,"vwap":2707},"2025-05-27",85.99,86.51,84.85,1203100,{"date":2807,"open":2808,"high":2709,"low":2809,"close":2810,"change":508,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-23",83.46,83.255,84.66,1.15,1253500,{"date":2814,"open":2815,"high":1360,"low":2816,"close":2817,"change":728,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-22",84.68,83.4,83.7,-1.12,953500,{"date":2821,"open":2803,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-21",87.099998,84.059998,84.65,-2.86,-3.27,1054500,{"date":2829,"open":1282,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2558,"volume":2834,"transactions":9,"vwap":2832},"2025-05-20",88.47,87.26,87.51,-0.09,987600,{"date":2836,"open":1799,"high":1190,"low":2837,"close":2838,"change":2746,"percent_change":1466,"volume":2839,"transactions":9,"vwap":2838},"2025-05-19",86.81,87.6,678900,{"date":2841,"open":1299,"high":2842,"low":1199,"close":1190,"change":801,"percent_change":800,"volume":2843,"transactions":9,"vwap":1190},"2025-05-16",88.265,1406200,{"date":2845,"open":2846,"high":2847,"low":1457,"close":2848,"change":251,"percent_change":302,"volume":2849,"transactions":9,"vwap":2848},"2025-05-15",87.18,88.215,88.13,1013000,{"date":2851,"open":2735,"high":1208,"low":2852,"close":2853,"change":1444,"percent_change":993,"volume":2854,"transactions":9,"vwap":2853},"2025-05-14",86.52,87.67,1350400,{"date":2856,"open":2857,"high":2638,"low":2858,"close":2859,"change":2238,"percent_change":2833,"volume":1339,"transactions":9,"vwap":2859},"2025-05-13",87.41,87.055,87.44,{"date":2861,"open":1168,"high":2745,"low":2862,"close":2722,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2722},"2025-05-12",85.8,3.11,3.68,1616800,{"date":2867,"open":2868,"high":1324,"low":2869,"close":1386,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":1386},"2025-05-09",85.36,83.84,-1.03,-1.21,1257900,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2877,"change":706,"percent_change":88,"volume":2878,"transactions":9,"vwap":2877},"2025-05-08",83.48,86.79,85.44,1973100,{"date":2880,"open":2881,"high":2882,"low":176,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-05-07",77.45,83.91,82.92,1.84,2.27,2738700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2551,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-06",81.79,82.25,80.66,81.080002,-1.86,2048500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":1371,"change":436,"percent_change":1568,"volume":2900,"transactions":9,"vwap":1371},"2025-05-05",82.17,83.29,82.014999,1412100,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1364,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-02",82.14,83.080002,81.91,82.59,1.71,785700,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2006,"percent_change":861,"volume":2915,"transactions":9,"vwap":2914},"2025-05-01",81.13,81.865,80.392,81.2,1036900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2891,"change":1444,"percent_change":1609,"volume":2921,"transactions":9,"vwap":2891},"2025-04-30",79.67,80.75,78.56,1326300,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2926,"change":2927,"percent_change":696,"volume":2928,"transactions":9,"vwap":2926},"2025-04-29",78.49,80.67,80.43,0.86,985600,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":593,"percent_change":1303,"volume":2935,"transactions":9,"vwap":2934},"2025-04-28",79.32,80.9,78.87,79.57,929700,{"date":180,"open":2937,"high":2938,"low":2939,"close":2940,"change":2818,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},80.54,80.78,79.080002,79.42,-1.39,1055400]