[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHM":3,"homepage-market-summary":35,"stock-historical-PHM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PHM","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},"Pultegroup, Inc.","NYSE",null,"OPERATIVE BUILDERS","PulteGroup Inc is a homebuilder in the United States. The company mainly builds single-family detached homes and offers products to entry-level, move-up, and active-adult buyers. It also offers homebuyers mortgage financing, title, and insurance agency services through its financial services segment.","6,506","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9258,1.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},112.33,113.66,114,111.28,116.1,-3.77,-3.25,2217369.395352,38221,112.2116,144.5,108.49,1840466.1338313585,10.7,10409,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},95.2,1892298,690688799.591671,10.26,"2025-04-25",[188,189,198,207,218,229,239,249,260,271,281,290,300,311,322,333,344,355,366,377,388,399,410,421,432,443,454,465,476,485,495,506,515,525,536,546,556,567,578,589,600,611,621,632,642,652,662,672,683,694,704,714,725,735,746,756,766,776,785,793,801,810,819,824,833,840,849,858,864,873,881,890,897,905,913,922,931,940,948,955,964,971,980,989,998,1005,1014,1022,1028,1035,1041,1048,1057,1064,1071,1079,1088,1097,1104,1112,1121,1130,1138,1147,1155,1162,1169,1177,1184,1192,1199,1207,1215,1224,1232,1241,1249,1257,1265,1272,1281,1289,1297,1303,1310,1318,1327,1334,1343,1351,1358,1365,1374,1380,1389,1395,1402,1409,1417,1422,1429,1438,1446,1455,1462,1469,1477,1483,1491,1498,1505,1512,1519,1528,1537,1544,1553,1560,1568,1576,1583,1592,1598,1606,1615,1624,1632,1640,1645,1653,1661,1668,1676,1684,1692,1699,1707,1714,1720,1727,1734,1742,1751,1758,1766,1774,1779,1787,1795,1800,1807,1814,1820,1826,1834,1840,1848,1854,1862,1867,1873,1881,1889,1896,1900,1907,1914,1922,1930,1937,1944,1951,1958,1963,1971,1977,1986,1994,2001,2010,2017,2025,2033,2041,2047,2055,2062,2069,2074,2080,2086,2093,2100,2104,2108,2114,2118,2126,2135,2142,2149,2155,2162,2166,2171,2178,2184,2190,2195,2202,2210,2218,2226,2233,2241,2248,2256,2262,2267,2274,2282,2289,2296,2303,2308,2315,2321,2328,2335,2343,2351,2358,2367,2375,2383,2390,2398,2405,2414,2420,2427,2434,2440,2447,2455,2461,2468,2474,2480,2487,2496,2503,2509,2515,2519,2524,2530,2537,2543,2549,2558,2564,2570,2577,2583,2590,2598,2605,2613,2620,2628,2633,2641,2646,2652,2661,2668,2677,2686,2695,2704,2712,2719,2726,2734,2742,2749,2758,2765,2773,2779,2785,2793,2801,2810,2816,2824,2831,2839,2848,2854,2861,2867,2876,2883,2891,2897,2904,2911,2918,2925,2931,2939,2945,2953,2959,2968,2976,2983,2988,2996,3003,3010,3017,3023],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":191,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",113.97,116.49,2.12,1.86,1504750.344352,30622,115.9018,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":141,"volume":204,"transactions":205,"vwap":206},"2026-10-05",115.28,113.05,113.98,-1.75,1603709.238231,28600,114.1389,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",118.52,119.14,114.58,115.73,-0.62,-0.53,1824948.150622,31793,115.917,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",114.72,116.38,112.52,116.35,0.29,0.25,2397485.665281,42587,115.0837,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",119.41,115.96,116.06,-2.44,-2.06,2012162.887935,29581,116.6533,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":214,"volume":246,"transactions":247,"vwap":248},"2026-09-29",119.29,119.65,117.78,118.5,-0.63,1276607.818777,26528,118.4449,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",118.51,121.09,118.23,119.13,-0.72,-0.6,1614455.252104,30728,119.5055,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",118.53,120.06,117.53,119.85,1.67,1.41,1238037.199776,26616,119.45,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":214,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",118.095,119.19,117.51,118.18,-0.45,1541995.562049,30136,118.1354,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":99,"volume":287,"transactions":288,"vwap":289},"2026-09-23",120.28,120.95,118.71,-3.58,1626678.429749,28271,119.2709,{"date":291,"open":252,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",122.68,120,122.29,3.32,2.79,1558230.754819,30253,121.9702,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",118.09,119.4,116.56,118.97,1.71,1.46,1587567.397842,29363,118.6851,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",117.58,118.88,116.51,117.26,-1.58,-1.33,5172970.375979,28643,117.2584,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",119.43,120.345,117.36,118.84,1.29,1.1,1282410.784638,28486,118.767,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",119.44,120.46,116.63,117.55,-1.92,-1.61,1454350.758463,30573,118.1738,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",118.76,120.17,117.45,119.47,0.53,0.45,1518822.978332,31074,119.2833,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",117.25,119.805,116.93,118.94,0.68,0.58,1149739.248347,28606,118.7428,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",118.21,118.65,116.65,118.26,1.85,1.59,1265269.922223,28317,118.0515,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",116.42,117.575,114.78,116.41,-2.52,-2.12,2182225.56581,35377,115.8874,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",119.83,121.13,117.79,118.93,-1.14,-0.95,1962110.65188,35343,119.0292,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",123.17,124.365,119.76,120.07,-4.38,-3.52,1423508.003813,28164,120.6782,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",123.79,125.16,123.53,124.45,0.14,0.11,962026.037288,22638,124.4845,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",125.35,126.95,123.1783,124.31,0.61,0.49,1066880.034019,25194,124.3478,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",123.98,124.53,123.43,123.7,0.57,0.46,1122681.206855,27978,123.8306,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",124.59,126.3,122.9,123.13,-3.19,-2.53,1502603.373799,26262,123.6496,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",127.24,127.69,125.91,126.32,-2.23,-1.73,1650786.164605,23846,126.6275,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",127.65,129.325,127.0046,128.55,1.8,1.42,1066998.136177,22405,128.1111,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":383,"volume":482,"transactions":483,"vwap":484},"2026-08-27",128.85,126.51,126.75,-3.28,1206871.484696,23459,127.139,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":245,"volume":492,"transactions":493,"vwap":494},"2026-08-26",130.7,131.6259,129.32,130.03,-0.83,954257.069724,21099,130.4852,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",131.02,131.52,128.3401,130.86,1.25,0.96,950375.385051,20907,130.1259,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":427,"percent_change":77,"volume":512,"transactions":513,"vwap":514},"2026-08-24",131,132.05,129.59,129.61,1109280.506236,23632,130.0878,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":17,"volume":522,"transactions":523,"vwap":524},"2026-08-21",128.75,129.97,127.33,129,1.33,996826.192411,21851,128.8531,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",127.75,128.67,126.03,127.67,-3.01,-2.3,1249653.640076,28292,127.846,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",129.11,133.32,130.68,4.63,3.67,1613272.670828,30272,130.9955,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":234,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",129.78,130,125.98,126.05,-1.9,1211888.836581,25638,127.1662,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",129.15,129.99,128.05,128.49,-1.69,-1.3,1243860.874382,21872,128.9278,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",129.87,130.91,129.25,130.18,-0.37,-0.28,1002305.947671,22189,130.1409,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",131.2,131.69,129.13,130.55,1.39,1.08,1136130.578586,22785,130.4476,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",132.26,132.41,128.23,129.16,-3.26,-2.46,1582904.111313,28883,129.3075,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-11",131.205,132.75,129.7401,132.42,2.37,1.82,1191173.873409,20519,132.2113,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",132.37,128.13,130.05,-2.85,-2.14,1285599.526565,28743,129.6112,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",129.79,133.17,128.78,132.9,3.35,2.59,1008361.2725,23462,132.4961,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",132.81,128.66,129.55,-3.46,-2.6,1239264.876815,26885,129.6933,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":521,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",130.34,133.86,129.913,133.01,1.01,1190868.190281,26502,133.0893,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":372,"volume":659,"transactions":660,"vwap":661},"2026-08-04",128.94,132.28,127.2,131.68,2.39,1676265.04285,26646,131.3121,{"date":663,"open":594,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",130.945,127.29,129.29,2.82,2.23,1213566.063066,24685,128.8997,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-31",128.5,128.9,126.19,126.47,-2.27,-1.76,1130612.20427,25446,126.8976,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",132.51,133.205,127.4,128.74,-3.57,-2.7,1743405.038376,38074,129.0153,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":234,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-29",133.23,136.22,131.73,132.31,-1.81,2506258.61041,40676,132.9969,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",132.52,135.8,134.75,4.16,3.19,2153182.256048,36237,134.6032,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",130.6,132.4,128.6,130.59,1.84,1.43,1718015.239254,30546,130.0458,{"date":726,"open":727,"high":728,"low":729,"close":517,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",126.14,128.97,124.375,4.08,3.27,1930488.609231,34040,127.907,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",124.3,126.28,122.01,124.67,-2.08,-1.64,2763169.342405,39441,123.6539,{"date":747,"open":748,"high":749,"low":750,"close":480,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",127.95,129.06,124.43,2.49,2,3045724.074958,47981,126.5302,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":585,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",122.43,124.48,121.77,124.26,0.88,3012702.522086,40507,123.8776,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":532,"volume":773,"transactions":774,"vwap":775},"2026-07-20",126.29,126.965,122.48,123.18,-2.9,2159034.212475,35808,123.3258,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",128.71001,131.56,125.36,126.080002,-2.94,-2.28,1708800,{"date":786,"open":787,"high":636,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",125.21,124.96,129.020004,3.63,2.89,1856100,{"date":794,"open":795,"high":796,"low":761,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-15",124.47,126.76,125.39,0.83,0.67,1340200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-14",125.79,126.18,122.6,124.56,0.81,0.65,1743500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-13",124.92,126.050003,122.73,123.75,-1,-0.8,1714500,{"date":820,"open":821,"high":796,"low":821,"close":822,"change":116,"percent_change":798,"volume":823,"transactions":9,"vwap":822},"2026-07-10",123.56,124.75,1516800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-09",123.5,125.040001,122.56,123.72,0.78,0.63,1179700,{"date":834,"open":835,"high":778,"low":828,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",128.029999,122.94,-6.98,-5.37,1766700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",131.39,132.89999,129.7,129.92,-1.46,-1.11,1037300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",133.92,134.25,130.69,131.38,-2.29,-1.71,1273500,{"date":859,"open":843,"high":860,"low":861,"close":862,"change":585,"percent_change":807,"volume":863,"transactions":9,"vwap":862},"2026-07-02",134.25999,131.089996,133.67,1212200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",135.089996,137.97,132.45,132.59,-4.62,-3.37,1675800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":214,"volume":880,"transactions":9,"vwap":878},"2026-06-30",137.52,138.23,136.0099945,137.21001,-0.73,1599300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-29",137.42,137.96001,135.080002,137.94,0.33,0.24,1797900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":471,"percent_change":521,"volume":896,"transactions":9,"vwap":895},"2026-06-26",136.16,137.98,135.47,137.61,3188000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":76,"volume":904,"transactions":9,"vwap":902},"2026-06-25",136.33,140.089996,135.12,135.81,0.1,1790800,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-24",129.69,139.12,135.71001,9.16,7.24,4117300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-23",125.77,127,124.85,126.55,0.93,0.74,1398000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-22",127.059998,127.98,125.059998,125.62,-1.34,-1.06,1601200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-18",123.61,128.56,123.47,126.96,5.08,4.17,5321900,{"date":941,"open":829,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-17",127.84,121.6,121.88,-2.88,-2.31,1887400,{"date":949,"open":414,"high":950,"low":826,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",126.35,124.76,1.92,1.56,1278700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",124.9,126.94,122.22,122.84,-0.33,-0.27,1536400,{"date":965,"open":966,"high":967,"low":968,"close":401,"change":491,"percent_change":969,"volume":970,"transactions":9,"vwap":401},"2026-06-12",123.63,124.39,122.059998,-0.67,1289000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",119.21,124.12,118.34,124,5.51,4.65,1524200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",122.37,122.47,118.059998,118.49,-4.29,-3.49,1418300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",119.019997,123.41,118.41,122.78,5.07,4.31,1575800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":172,"percent_change":131,"volume":1004,"transactions":9,"vwap":1003},"2026-06-08",117.95,119.010002,117.010002,117.71,988500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",117.059998,118.91,116.31,118.4,0.18,0.15,1281900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":648,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-04",118.6,119.82,117.21,118.22,0.86,975500,{"date":1023,"open":1024,"high":1019,"low":1025,"close":1018,"change":1026,"percent_change":111,"volume":1027,"transactions":9,"vwap":1018},"2026-06-03",115.66,115,-0.56,1164500,{"date":1029,"open":1030,"high":1031,"low":192,"close":1032,"change":76,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-06-02",117.84,118.36,117.77,0.06,1183000,{"date":1036,"open":293,"high":293,"low":1037,"close":1038,"change":111,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-06-01",117.11,117.7,-0.41,1311800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":276,"change":1046,"percent_change":416,"volume":1047,"transactions":9,"vwap":276},"2026-05-29",117.3,119.58,117,0.17,2391900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-28",116.69,118.12,116.15,118.010002,-1.09,-0.92,2038100,{"date":1058,"open":1059,"high":758,"low":985,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",118.8,119.099998,1.26,1.07,1816200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1030,"change":267,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1030},"2026-05-26",117.24,118.28,116.18,1.21,1785900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":417,"volume":1078,"transactions":9,"vwap":1076},"2026-05-22",116.81,117.040001,114.86,116.43,0.13,1294700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-21",115.050003,116.75,113.31,116.3,0.04,0.03,1328700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",111.86,116.47,110.66,116.26,5.21,4.69,2313700,{"date":1098,"open":1099,"high":1100,"low":31,"close":1101,"change":879,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-19",110.89,111.25,111.050003,-0.65,1668000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":266,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-18",111.24,113.82,110.95,111.78,1.52,1946800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",112.95,114.29,109.25,110.11,-3.76,-3.3,2205500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",114.31,115.38,113.18,113.87,0.9,0.8,2436600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":317,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-13",113.59,114.35,111.51,112.97,-1.38,2450300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-12",115.67,115.79,112.91,114.55,-0.9,-0.78,2505400,{"date":1148,"open":348,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-11",117.99,115.35,115.45,-2.1,-1.79,1376700,{"date":1156,"open":1157,"high":1158,"low":1052,"close":338,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":338},"2026-05-08",117.18,117.96,0.73,0.62,1313300,{"date":1163,"open":1164,"high":1165,"low":379,"close":1166,"change":481,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-07",120.55,121.5,116.82,-2.73,1450700,{"date":1170,"open":1165,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",122.99,119.84,120.099998,2.13,1.81,2192900,{"date":1178,"open":1179,"high":973,"low":1180,"close":1181,"change":667,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-05",116.32,115.56,117.97,2.45,1398100,{"date":1185,"open":1186,"high":1187,"low":1025,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-04",118.080002,118.81,115.15,-4.06,-3.41,1907700,{"date":1193,"open":1194,"high":821,"low":1195,"close":973,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":973},"2026-05-01",122.85,118.9,-3.15,-2.57,1295700,{"date":1200,"open":284,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",123.27,120.38,122.36,1.65,1.37,1933600,{"date":1208,"open":1209,"high":787,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",123.68,120.37,120.71,-4.22,-3.38,2135200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",128.74001,129.42999,124.23,124.93,-3.35,-2.61,1561200,{"date":1225,"open":656,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-27",128.83,126.85,128.28,0.72,0.56,1481900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-24",130.21001,131.12,127.35,127.56,-3.08,-2.36,1844600,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",125,130.92999,130.64,3.08,2.41,2400100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1237,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1237},"2026-04-22",129.83,130.81,127.39,-1.08,-0.84,3310200,{"date":1258,"open":699,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",133.14,128.58,128.64,1.24,0.97,2592000,{"date":1266,"open":1267,"high":942,"low":1268,"close":687,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":687},"2026-04-20",125.75,125.07,0.87,0.69,1802200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-17",123.15,129.39,122.25,126.53,6.06,5.03,2700400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":155,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-16",120.93,122.14,120.25,120.47,-0.29,1273800,{"date":1290,"open":1291,"high":1276,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-15",122,120.19,120.82,-1.86,-1.52,1489100,{"date":1298,"open":1291,"high":1299,"low":1300,"close":292,"change":919,"percent_change":1301,"volume":1302,"transactions":9,"vwap":292},"2026-04-14",123.48,121.25,0.76,1535500,{"date":1304,"open":1305,"high":1306,"low":314,"close":1307,"change":472,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-13",121.26,121.79,121.75,1.18,2291300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":552,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-10",122.07,122.66,118.95,120.33,-1.55,2735100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-09",119.32,123.050003,119.16,122.23,1.79,1.49,1934300,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":978,"volume":1333,"transactions":9,"vwap":1331},"2026-04-08",118.72,121.72,120.44,5.35,1998600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-07",116.86,117.81,113.74,115.089996,-4.74,-3.96,2532700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":390,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":390},"2026-04-06",116.5,119.94,116.4,2.54,2.17,1031000,{"date":1352,"open":1141,"high":1353,"low":1354,"close":1355,"change":416,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-02",118.67,114.37,117.29,0.12,1837400,{"date":1359,"open":313,"high":1360,"low":370,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",118.82,117.15,-0.46,-0.39,2084800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-31",116.72,119.33,114.84,117.61,3.89,3.42,2291800,{"date":1375,"open":1076,"high":1073,"low":1376,"close":1377,"change":1378,"percent_change":86,"volume":1379,"transactions":9,"vwap":1377},"2026-03-30",113.26,113.72,-0.91,1790500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-27",115.85,117.099998,114.32,114.63,-2.49,-2.13,1750700,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":929,"percent_change":1144,"volume":1394,"transactions":9,"vwap":1393},"2026-03-26",116.77,119,117.12,1663600,{"date":1396,"open":1397,"high":1398,"low":1339,"close":276,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":276},"2026-03-25",119.72,120.029999,0.09,0.08,1531600,{"date":1403,"open":1074,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1362,"volume":1408,"transactions":9,"vwap":1406},"2026-03-24",119.48,116.64,118.089996,-0.55,1424800,{"date":1410,"open":1411,"high":1412,"low":1166,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-23",117.9,119.96,118.64,4.09,3.57,1453400,{"date":1418,"open":348,"high":1419,"low":1132,"close":1143,"change":1119,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1143},"2026-03-20",117.54,-2.8,4073400,{"date":1423,"open":1052,"high":1406,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-19",115.34,117.85,0.77,0.66,2213500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-18",120.75,121.78,116.95,117.080002,-4.88,-4,1731200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":50,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-17",122.44,123.25,121.28,121.96,-0.17,1285500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-16",120.16,122.21,119.59,122.17,2.98,2.5,2106400,{"date":1456,"open":1457,"high":828,"low":1458,"close":274,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":274},"2026-03-13",121.95,119.080002,-1.27,-1.05,1459700,{"date":1463,"open":1451,"high":1464,"low":1465,"close":336,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":336},"2026-03-12",122.63,120.21,-2.92,-2.37,2015500,{"date":1470,"open":448,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-11",124.55,122.050003,123.38,-1.01,-0.81,1953400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":967,"change":678,"percent_change":1153,"volume":1482,"transactions":9,"vwap":967},"2026-03-10",126.59,127.080002,123.92,2526300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1055,"volume":1490,"transactions":9,"vwap":1488},"2026-03-09",125.2,126.91,122.38,126.66,-1.18,2197400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":942,"change":700,"percent_change":1496,"volume":1497,"transactions":9,"vwap":942},"2026-03-06",127.71,128.42,125.010002,-1.4,1383300,{"date":1499,"open":1500,"high":1501,"low":654,"close":1502,"change":450,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-05",130.71001,132.12,129.64999,-1.91,1151500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1012,"percent_change":417,"volume":1511,"transactions":9,"vwap":1510},"2026-03-04",132.38,132.69,130.2,132.17999,1270700,{"date":1513,"open":1514,"high":603,"low":1515,"close":1516,"change":562,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-03",130.10001,127.77,132.029999,-1.26,1407100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-02",134.13,135.42,131.74001,133.72,-3.48,-2.54,1223200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-27",135.27,138.25,134.47,137.2,1.54,1.14,2184900,{"date":1538,"open":1539,"high":1540,"low":1524,"close":1541,"change":1542,"percent_change":830,"volume":1543,"transactions":9,"vwap":1541},"2026-02-26",135.64999,135.92,135.66,1.05,1256100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-25",140.87,141.17999,131.23,134.61,-6.29,-4.46,2631100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1270,"percent_change":428,"volume":1559,"transactions":9,"vwap":1558},"2026-02-24",140.34,142.74001,140.22,140.89999,1112200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":416,"volume":1567,"transactions":9,"vwap":1565},"2026-02-23",139.92,141.029999,137.25,140.21001,0.19,1312500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":224,"volume":1575,"transactions":9,"vwap":1573},"2026-02-20",140.52,142.35001,138.98,140.020004,0.41,1243800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1386,"percent_change":203,"volume":1582,"transactions":9,"vwap":1581},"2026-02-19",141.5,142.17999,139.10001,139.61,1404000,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",141.24001,143.53999,140.11,142.10001,0.52,0.37,1747600,{"date":1593,"open":1571,"high":30,"low":1594,"close":1595,"change":1596,"percent_change":172,"volume":1597,"transactions":9,"vwap":1595},"2026-02-17",139.029999,141.58,-0.98,1848200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":542,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-13",139.83,143.66,139.39,142.56,2.64,2159900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-12",140,142.64999,138.67999,138.89,-0.43,-0.31,2383400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-11",135.95,139.35001,135.75,139.32001,1.99,1.45,2104500,{"date":1625,"open":1626,"high":1627,"low":624,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-10",133.82001,137.88,137.33,4.96,3.75,1348700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":613,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":613},"2026-02-09",135,136.34,132,-2.72,-2.01,1465700,{"date":1641,"open":1642,"high":1643,"low":1235,"close":866,"change":17,"percent_change":830,"volume":1644,"transactions":9,"vwap":866},"2026-02-06",134.59,136.42,1989400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1363,"volume":1652,"transactions":9,"vwap":1650},"2026-02-05",134.71001,135.60001,132.66,134.050003,-0.52,1621500,{"date":1654,"open":1655,"high":707,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-04",132.089996,131.60001,134.57001,4.11,3.15,2477400,{"date":1662,"open":727,"high":1648,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-03",126.12,130.46001,3.39,2.67,2816000,{"date":1669,"open":1670,"high":1671,"low":815,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-02",124.61,127.43,127.07,1.98,1.58,2347500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":856,"volume":1683,"transactions":9,"vwap":1681},"2026-01-30",126.62,127.46,123.42,125.089996,-2.17,1927400,{"date":1685,"open":1686,"high":1687,"low":1219,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-29",124.24,129.36,127.26,3.99,3.24,2860600,{"date":1693,"open":1694,"high":1695,"low":401,"close":1201,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1201},"2026-01-28",124.029999,127.14,-0.61,-0.49,2289100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":395,"volume":1706,"transactions":9,"vwap":1704},"2026-01-27",124.21,124.88,123.019997,123.88,-1.19,1788300,{"date":1708,"open":1709,"high":1710,"low":974,"close":1268,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1268},"2026-01-26",125.84,126.13,-0.09,-0.07,1642100,{"date":1715,"open":1716,"high":1515,"low":1717,"close":413,"change":1222,"percent_change":1718,"volume":1719,"transactions":9,"vwap":413},"2026-01-23",127.54,124.22,-2.04,1300100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1515,"change":1725,"percent_change":562,"volume":1726,"transactions":9,"vwap":1515},"2026-01-22",130.58,131.8,126.79,-2.2,1619900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":518,"change":1732,"percent_change":751,"volume":1733,"transactions":9,"vwap":518},"2026-01-21",127.57,131.41,126.86,3.16,1799500,{"date":1735,"open":1736,"high":1737,"low":918,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",127.38,130.89,126.81,-3.42,-2.63,1940600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-16",132.87,134.34,129.050003,130.23,-2.64,-1.99,1725900,{"date":1752,"open":1753,"high":1259,"low":1754,"close":1744,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1744},"2026-01-15",131.64,130.17,2.14,1.64,1641100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":99,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-14",132.5,134.17,130.48,130.73,-2.19,1727100,{"date":1767,"open":1768,"high":1769,"low":1510,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-13",133.19,134.5,133.66,0.43,0.32,1841700,{"date":1775,"open":1776,"high":1642,"low":1777,"close":696,"change":116,"percent_change":830,"volume":1778,"transactions":9,"vwap":696},"2026-01-12",131.75999,130.44,2579500,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-09",125.45,132.84,132.2,9.04,7.34,4091200,{"date":1788,"open":1789,"high":1680,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-08",116.44,116.050003,123.16,5.87,5,1986400,{"date":1796,"open":944,"high":1274,"low":1797,"close":1355,"change":1798,"percent_change":449,"volume":1799,"transactions":9,"vwap":1355},"2026-01-07",117.029999,-3.86,1725600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":328,"percent_change":585,"volume":1806,"transactions":9,"vwap":1805},"2026-01-06",118.19,121.49,117.49,121.15,1723300,{"date":1808,"open":1053,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1427,"volume":1813,"transactions":9,"vwap":1811},"2026-01-05",121.21,118,119.86,0.79,1429300,{"date":1815,"open":1816,"high":1458,"low":1817,"close":1818,"change":1175,"percent_change":1534,"volume":1819,"transactions":9,"vwap":1818},"2026-01-02",118.45,116.68,119.07,1281700,{"date":1821,"open":1822,"high":1392,"low":1157,"close":316,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":316},"2025-12-31",118.35,-0.87,-0.74,984200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1026,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-30",118.42,118.61,117.19,118.13,-0.47,1732700,{"date":1835,"open":984,"high":349,"low":1836,"close":1837,"change":1838,"percent_change":1612,"volume":1839,"transactions":9,"vwap":1837},"2025-12-29",118.029999,118.69,-0.51,1270900,{"date":1841,"open":1842,"high":1843,"low":1802,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-26",119.66,119.9,119.2,-0.15,-0.13,790600,{"date":1849,"open":1045,"high":265,"low":359,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-24",119.35,1.97,1.68,891400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":461,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-23",119.52,119.62,116.34,117.38,-1.45,2967000,{"date":1863,"open":1864,"high":1398,"low":369,"close":1865,"change":245,"percent_change":214,"volume":1866,"transactions":9,"vwap":1865},"2025-12-22",119.8,119.11,1269300,{"date":1868,"open":1869,"high":1465,"low":1870,"close":1871,"change":339,"percent_change":317,"volume":1872,"transactions":9,"vwap":1871},"2025-12-19",119.99,118.16,119.74,5550100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":394,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-18",124.2,124.84,121.12,121.66,-0.93,2694900,{"date":1882,"open":805,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-17",125.11,120.56,122.8,-1.59,-1.28,2033100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":967,"change":384,"percent_change":1894,"volume":1895,"transactions":9,"vwap":967},"2025-12-16",126.72,127.25,122.55,-1.68,2170300,{"date":1897,"open":835,"high":1898,"low":1709,"close":479,"change":1400,"percent_change":1033,"volume":1899,"transactions":9,"vwap":479},"2025-12-15",128.16,1396700,{"date":1901,"open":942,"high":1902,"low":1903,"close":1904,"change":394,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-12",128.080002,125.58,126.43,-0.89,1280000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1729,"change":961,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1729},"2025-12-11",128.57001,130.22,127.37,-0.26,1508500,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-10",123.86,128.22,127.9,4.86,3.95,1882800,{"date":1923,"open":826,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-09",124.94,122.86,123.040001,-1.84,-1.47,1695100,{"date":1931,"open":459,"high":1932,"low":1933,"close":1702,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1702},"2025-12-08",126.45,124.16,-2.11,-1.66,1291900,{"date":1938,"open":1939,"high":1940,"low":796,"close":1941,"change":1144,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-05",128.75999,129.38,126.99,-0.7,1205000,{"date":1945,"open":1946,"high":779,"low":1947,"close":1948,"change":234,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-04",130.36,127.55,127.89,-1.87,1594000,{"date":1952,"open":424,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1168,"transactions":9,"vwap":1955},"2025-12-03",130.49001,126.92,130.33,3.78,2.99,{"date":1959,"open":924,"high":1736,"low":1960,"close":918,"change":245,"percent_change":1961,"volume":1962,"transactions":9,"vwap":918},"2025-12-02",125.080002,-0.5,1750400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-01",127.21,128.36,126.31,127.18,-0.01,1420800,{"date":1972,"open":1671,"high":748,"low":1973,"close":1974,"change":1975,"percent_change":1613,"volume":1976,"transactions":9,"vwap":1974},"2025-11-28",126.68,127.19,-0.4,675500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-26",125.29,127.94,125.27,127.59,1.88,1.5,1429100,{"date":1987,"open":1988,"high":950,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-25",120.78,119.91,125.71,6.43,5.39,2286200,{"date":1995,"open":1864,"high":1173,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-24",118.15,119.28,-1.04,-0.86,2195800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-21",115.3,121.69,115.26,120.32,5.97,5.22,2348100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1133,"change":2015,"percent_change":1589,"volume":2016,"transactions":9,"vwap":1133},"2025-11-20",114.64,116.010002,113.54,0.59,1451800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":888,"volume":2024,"transactions":9,"vwap":2022},"2025-11-19",114.029999,114.48,112.78,113.76,0.27,1387300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1363,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-11-18",113,114.25,111.65,113.49,-0.34,2082400,{"date":2034,"open":2035,"high":984,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-17",117.91,113.7,113.88,-4.49,-3.79,1857100,{"date":2042,"open":1010,"high":2043,"low":1831,"close":2044,"change":2045,"percent_change":2046,"volume":800,"transactions":9,"vwap":2044},"2025-11-14",121.059998,118.37,-0.05,-0.04,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1828,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1828},"2025-11-13",119.26,121.089996,118.38,-2.21,-1.83,1496300,{"date":2056,"open":2050,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1697,"volume":2061,"transactions":9,"vwap":2059},"2025-11-12",122.72,120.29,120.63,-0.59,1244500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1542,"percent_change":1269,"volume":2068,"transactions":9,"vwap":2067},"2025-11-11",121.029999,121.64,119.5,121.22,1611800,{"date":2070,"open":349,"high":2071,"low":984,"close":347,"change":1574,"percent_change":2072,"volume":2073,"transactions":9,"vwap":347},"2025-11-10",120.6,0.34,1692800,{"date":2075,"open":2076,"high":1017,"low":2077,"close":403,"change":798,"percent_change":2078,"volume":2079,"transactions":9,"vwap":403},"2025-11-07",118.55,117.74,0.7,2675000,{"date":2081,"open":2082,"high":2083,"low":346,"close":393,"change":214,"percent_change":2084,"volume":2085,"transactions":9,"vwap":393},"2025-11-06",120.080002,120.36,-0.44,1241900,{"date":2087,"open":2088,"high":2089,"low":2076,"close":2090,"change":2091,"percent_change":1845,"volume":2092,"transactions":9,"vwap":2090},"2025-11-05",119.79,120.66,119.46,-0.18,1863000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":762,"percent_change":920,"volume":2099,"transactions":9,"vwap":2098},"2025-11-04",118.019997,120.22,117.72,119.64,1649600,{"date":2101,"open":265,"high":265,"low":2102,"close":346,"change":847,"percent_change":1879,"volume":2103,"transactions":9,"vwap":346},"2025-11-03",117.92,2421100,{"date":2105,"open":2102,"high":1164,"low":1383,"close":2106,"change":798,"percent_change":2078,"volume":2107,"transactions":9,"vwap":2106},"2025-10-31",119.87,2308500,{"date":2109,"open":2110,"high":2006,"low":2111,"close":2112,"change":807,"percent_change":1270,"volume":2113,"transactions":9,"vwap":2112},"2025-10-30",117.82,117.56,119.040001,2092300,{"date":2115,"open":2049,"high":1165,"low":1858,"close":253,"change":2116,"percent_change":741,"volume":2117,"transactions":9,"vwap":253},"2025-10-29",-2.51,2879600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1590,"volume":2125,"transactions":9,"vwap":2123},"2025-10-28",117.019997,121.9,115.41,120.74,0.44,2354200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-27",121.68,121.99,120.14,120.3,-0.23,-0.19,1508000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":961,"percent_change":962,"volume":2141,"transactions":9,"vwap":2140},"2025-10-24",122.71,123.21,120.5,120.53,1774500,{"date":2143,"open":1884,"high":2144,"low":2145,"close":2146,"change":808,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-23",121.91,119.34,120.86,0.54,1661400,{"date":2150,"open":1330,"high":2151,"low":1346,"close":1465,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1465},"2025-10-22",123.4,-3.06,-2.48,2630100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1201,"change":2160,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1201},"2025-10-21",115.9,124.79,115.11,0,4706800,{"date":2163,"open":951,"high":2164,"low":1926,"close":1201,"change":1489,"percent_change":395,"volume":2165,"transactions":9,"vwap":1201},"2025-10-20",125.92,4499000,{"date":2167,"open":2168,"high":1924,"low":2169,"close":415,"change":438,"percent_change":439,"volume":2170,"transactions":9,"vwap":415},"2025-10-17",123.71,122.98,2391400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1704,"change":817,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1704},"2025-10-16",124.68,125.019997,121.82,-0.64,2481800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2173,"change":50,"percent_change":1444,"volume":2183,"transactions":9,"vwap":2173},"2025-10-15",124.62,126.93,124.44,1671400,{"date":2185,"open":403,"high":423,"low":303,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-14",124.89,4.4,3.65,2632300,{"date":2191,"open":2192,"high":2193,"low":1829,"close":2193,"change":351,"percent_change":1590,"volume":2194,"transactions":9,"vwap":2193},"2025-10-13",120.040001,120.49,2604800,{"date":2196,"open":2197,"high":1449,"low":2198,"close":2192,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2192},"2025-10-10",121.41,119.7,-1.37,-1.13,2866900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2197,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2197},"2025-10-09",126.25,126.6,120.62,-6.25,-4.9,4278000,{"date":2211,"open":1509,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-08",130.39999,126.33,127.66,-1.94,-1.5,2667700,{"date":2219,"open":2220,"high":2221,"low":674,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-07",132.53,132.73,129.60001,-5.88,-4.34,2809500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1387,"percent_change":1316,"volume":2232,"transactions":9,"vwap":2231},"2025-10-06",137.72,138.10001,134.14999,135.48,1419500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":895,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":895},"2025-10-03",135.24001,138.33,135.10001,2.73,2.02,1619200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2124,"percent_change":887,"volume":2247,"transactions":9,"vwap":2246},"2025-10-02",134.020004,135.2,132.64999,134.88,1449400,{"date":2249,"open":624,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-01",134.96001,132.13,134.44,2.31,1.75,1585200,{"date":2257,"open":1510,"high":2258,"low":2259,"close":2251,"change":1474,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2251},"2025-09-30",133.55,130.14999,-0.76,1719200,{"date":2263,"open":2264,"high":2265,"low":719,"close":1259,"change":1621,"percent_change":1110,"volume":2266,"transactions":9,"vwap":1259},"2025-09-29",131.88,133.63,1361600,{"date":2268,"open":1218,"high":2269,"low":2270,"close":2271,"change":1247,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-26",132.059998,128.91,131.14999,1.87,1099400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":1217,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1217},"2025-09-25",128.53999,131.50999,128.17999,-2.16,-1.65,2147900,{"date":2283,"open":2284,"high":1649,"low":2285,"close":2286,"change":2287,"percent_change":808,"volume":2288,"transactions":9,"vwap":2286},"2025-09-24",128.84,128.8,130.89999,0.85,1720200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":807,"percent_change":831,"volume":2295,"transactions":9,"vwap":2294},"2025-09-23",129.8,130.67,128.64999,130.050003,1316600,{"date":2297,"open":2298,"high":655,"low":1966,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-22",131.27,129.24001,-2.66,-2.02,2172700,{"date":2304,"open":605,"high":2305,"low":1664,"close":2306,"change":1725,"percent_change":742,"volume":2307,"transactions":9,"vwap":2306},"2025-09-19",133.94,131.89999,5783600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2160,"percent_change":2160,"volume":2314,"transactions":9,"vwap":2313},"2025-09-18",134.31,135.14,132.85001,134.10001,1830900,{"date":2316,"open":2317,"high":2318,"low":1510,"close":2313,"change":2319,"percent_change":1046,"volume":2320,"transactions":9,"vwap":2313},"2025-09-17",134.98,139.050003,0.23,2323700,{"date":2322,"open":2323,"high":2324,"low":854,"close":2325,"change":2326,"percent_change":255,"volume":2327,"transactions":9,"vwap":2325},"2025-09-16",134.86,135.33,133.87,-0.97,2257800,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2280,"volume":2334,"transactions":9,"vwap":2332},"2025-09-15",137.83,133.61,134.84,-2.26,2008100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2200,"volume":2342,"transactions":9,"vwap":2340},"2025-09-12",137.38,138.87,136.41,137.10001,-1.56,1266200,{"date":2344,"open":2345,"high":2346,"low":1540,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-11",136.55,139.69,138.66,3.25,2.4,1736000,{"date":2352,"open":1533,"high":2353,"low":860,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-10",137.3,135.41,-1.31,-0.96,2184400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-09",140.46001,141.78999,134.21001,136.72,-4.7,-3.32,3122900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2287,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-08",139.75,141.73,138.60001,141.42,0.6,1905200,{"date":2376,"open":2377,"high":2378,"low":908,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-05",140.44,142.11,140.57001,2.96,2.15,2190500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":895,"change":996,"percent_change":2388,"volume":2389,"transactions":9,"vwap":895},"2025-09-04",134.81,138.14,134.39999,3.23,2280600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1069,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-03",131.61,135.020004,131.24001,133.3,0.92,2042300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1655,"change":76,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1655},"2025-09-02",129.89999,132.46001,129.33,0.05,1443200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-29",131.48,132.17,130.35001,132.020004,0.55,0.42,1344300,{"date":2415,"open":2416,"high":2417,"low":510,"close":2418,"change":2124,"percent_change":2072,"volume":2419,"transactions":9,"vwap":2418},"2025-08-28",131.89,131.99001,131.47,1133800,{"date":2421,"open":487,"high":2422,"low":549,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-27",131.81,131.029999,-0.1,-0.08,1369900,{"date":2428,"open":2429,"high":1760,"low":2430,"close":2431,"change":2432,"percent_change":1823,"volume":2433,"transactions":9,"vwap":2431},"2025-08-26",132.36,130.92,131.13,-1.15,2520200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":655,"change":2045,"percent_change":2046,"volume":2439,"transactions":9,"vwap":655},"2025-08-25",131.16,132.89,130.53999,3012300,{"date":2441,"open":2442,"high":862,"low":1220,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-22",126.36,132.33,6.96,5.55,2943700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1055,"volume":2454,"transactions":9,"vwap":2452},"2025-08-21",125.56,125.74,123.24,125.37,-1.17,1450000,{"date":2456,"open":549,"high":2423,"low":2457,"close":2458,"change":2459,"percent_change":782,"volume":2460,"transactions":9,"vwap":2458},"2025-08-20",126.15,126.54,-3.83,2065100,{"date":2462,"open":2463,"high":1730,"low":2464,"close":2465,"change":2466,"percent_change":1852,"volume":2467,"transactions":9,"vwap":2465},"2025-08-19",129.35001,128.88,130.37,2.16,1818700,{"date":2469,"open":625,"high":2470,"low":2471,"close":2472,"change":111,"percent_change":573,"volume":2473,"transactions":9,"vwap":2472},"2025-08-18",129.48,128.050003,128.21001,1556900,{"date":2475,"open":842,"high":2476,"low":2477,"close":2478,"change":416,"percent_change":417,"volume":2479,"transactions":9,"vwap":2478},"2025-08-15",131.5,127.79,128.69,1920200,{"date":2481,"open":2482,"high":2483,"low":2484,"close":470,"change":2485,"percent_change":1254,"volume":2486,"transactions":9,"vwap":470},"2025-08-14",126.77,128.78999,126.099998,-1.41,2495900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-13",124.35,131.080002,123.96,129.96001,6.63,5.38,3062200,{"date":2497,"open":2498,"high":829,"low":303,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-12",121.18,123.33,3.13,2.6,2446000,{"date":2504,"open":2505,"high":2169,"low":1031,"close":2506,"change":2507,"percent_change":1489,"volume":2508,"transactions":9,"vwap":2506},"2025-08-11",122.16,120.2,-1.44,1651400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2065,"change":1263,"percent_change":1128,"volume":2514,"transactions":9,"vwap":2065},"2025-08-08",120.98,122.4,120.65,1495000,{"date":2516,"open":1165,"high":414,"low":1210,"close":2517,"change":2124,"percent_change":1590,"volume":2518,"transactions":9,"vwap":2517},"2025-08-07",120.67,1611100,{"date":2520,"open":2521,"high":1440,"low":2130,"close":2522,"change":86,"percent_change":1102,"volume":2523,"transactions":9,"vwap":2522},"2025-08-06",121.42,120.23,1655500,{"date":2525,"open":254,"high":2526,"low":254,"close":2527,"change":2528,"percent_change":584,"volume":2529,"transactions":9,"vwap":2527},"2025-08-05",122.15,121.019997,1.66,1856500,{"date":2531,"open":1045,"high":1811,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-04",116.85,119.36,2.61,2.24,1965700,{"date":2538,"open":2539,"high":1859,"low":2540,"close":1082,"change":2541,"percent_change":1665,"volume":2542,"transactions":9,"vwap":1082},"2025-08-01",115.059998,114.43,3.83,2028900,{"date":2544,"open":1090,"high":2545,"low":2546,"close":2547,"change":2084,"percent_change":1363,"volume":2548,"transactions":9,"vwap":2547},"2025-07-31",113.79,111.5,112.92,1932300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-30",116.76,117.6,112.41,113.36,-3.7,-3.16,1932600,{"date":2559,"open":2560,"high":1337,"low":2561,"close":1007,"change":888,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1007},"2025-07-29",116.87,115.94,0.21,1630600,{"date":2565,"open":2566,"high":1370,"low":2567,"close":1166,"change":77,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1166},"2025-07-28",116.14,114.93,0.4,1569100,{"date":2571,"open":2572,"high":2573,"low":2574,"close":223,"change":1772,"percent_change":2575,"volume":2576,"transactions":9,"vwap":223},"2025-07-25",116.059998,116.91,114.59,0.28,1415000,{"date":2578,"open":2579,"high":210,"low":2580,"close":2581,"change":26,"percent_change":1637,"volume":2582,"transactions":9,"vwap":2581},"2025-07-24",118.39,115.78,116.029999,2154600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":1997,"change":2588,"percent_change":2341,"volume":2589,"transactions":9,"vwap":1997},"2025-07-23",122.12,122.49,118.62,-1.89,2785400,{"date":2591,"open":2592,"high":2593,"low":1140,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-07-22",117.73,121.63,121.17,12.52,11.52,5151100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1969,"percent_change":1969,"volume":2604,"transactions":9,"vwap":2603},"2025-07-21",109.52,110.34,108.32,108.65,2211000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":213,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-18",110.080002,110.68,107.91,108.66,-0.57,1941100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1969,"percent_change":1969,"volume":2619,"transactions":9,"vwap":2618},"2025-07-17",108.9,110.059998,108.64,109.28,2120000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":328,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-16",108.48,110.23,107.16,109.29,1.19,2301200,{"date":2629,"open":1376,"high":22,"low":2630,"close":2631,"change":2632,"percent_change":986,"volume":2486,"transactions":9,"vwap":2631},"2025-07-15",107.92,108,-4.84,{"date":2634,"open":1132,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-14",114.57,111,112.84,-1.43,-1.25,2961100,{"date":2642,"open":21,"high":2643,"low":2027,"close":2644,"change":1378,"percent_change":86,"volume":2645,"transactions":9,"vwap":2644},"2025-07-11",115.19,114.27,2650500,{"date":2647,"open":2648,"high":379,"low":2649,"close":2650,"change":267,"percent_change":1262,"volume":2651,"transactions":9,"vwap":2650},"2025-07-10",113.38,113.12,115.18,2533400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-09",109.56,114.34,109.050003,113.77,4.89,4.49,3865100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":920,"percent_change":361,"volume":2667,"transactions":9,"vwap":2666},"2025-07-08",107.85,109.85,107.38,108.88,1947800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-07",109.099998,109.84,107.07,108.14,-1.22,-1.12,1710200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-03",111.97,112.18,108.8,109.36,-1.98,-1.78,1616100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-02",110.14,112.12,109.33,111.34,1.4,1.27,2498500,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-01",104.87,112.24,104.040001,109.94,4.48,4.25,3341500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-30",105.96,106.36,104.26,105.46,-0.06,1635100,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":585,"percent_change":116,"volume":2718,"transactions":9,"vwap":2717},"2025-06-27",104.82,106.56,104.34,105.52,2996000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":762,"percent_change":2287,"volume":2725,"transactions":9,"vwap":2724},"2025-06-26",104.07,104.54,102.17,104.44,1731300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2053,"volume":2733,"transactions":9,"vwap":2731},"2025-06-25",104.73,105.48,103.089996,103.56,-1.93,1667800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":427,"volume":2741,"transactions":9,"vwap":2739},"2025-06-24",104.85,106.42,103.99,105.49,0.64,2578300,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2736,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2736},"2025-06-23",100.7,105.040001,3.38,3.33,2007000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-06-20",99.6,101.99,99.45,101.47,2.33,2.35,3054700,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2412,"percent_change":1771,"volume":2764,"transactions":9,"vwap":2763},"2025-06-18",98.28,100.28,98.27,99.14,1915700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2555,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-06-17",102.54,104.050003,98.32,98.72,-3.61,1953300,{"date":2774,"open":2775,"high":2775,"low":2776,"close":2777,"change":807,"percent_change":1128,"volume":2778,"transactions":9,"vwap":2777},"2025-06-16",102.92,100.94,102.42,1752600,{"date":2780,"open":2781,"high":2708,"low":2782,"close":2783,"change":1526,"percent_change":234,"volume":2784,"transactions":9,"vwap":2783},"2025-06-13",102.7,100.72,101.61,1599600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1159,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-12",102.91,104.6,101.84,104.15,0.71,1367900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":340,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-11",106.53,107.9,103.18,103.42,-1.53,1765200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-10",102.75,105.24,101.76,105.029999,3.56,3.51,2169600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2754,"change":1262,"percent_change":1262,"volume":2815,"transactions":9,"vwap":2754},"2025-06-09",100.96,102.22,99.88,1098000,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2485,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-06-06",102.11,102.25,100.089996,100.23,-1.39,1396300,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2132,"percent_change":2132,"volume":2830,"transactions":9,"vwap":2829},"2025-06-05",101.38,102.49,100.75,101.64,1201600,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1690,"volume":2838,"transactions":9,"vwap":2836},"2025-06-04",98.82,102.31,98.65,101.87,3.2,2063700,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-03",97.38,98.81,96.46,98.67,1.12,1.15,1650900,{"date":2849,"open":2850,"high":2851,"low":182,"close":2852,"change":111,"percent_change":1697,"volume":2853,"transactions":9,"vwap":2852},"2025-06-02",96.99,97.91,97.55,1547900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1838,"percent_change":1651,"volume":2860,"transactions":9,"vwap":2859},"2025-05-30",98.29,98.79,97.44,98.029999,3156100,{"date":2862,"open":2833,"high":2863,"low":2864,"close":2865,"change":798,"percent_change":2287,"volume":2866,"transactions":9,"vwap":2865},"2025-05-29",98.89,97.39,98.54,1520200,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-05-28",100.029999,100.32,97.42,97.71,-2.86,-2.84,1815700,{"date":2877,"open":2878,"high":2782,"low":2879,"close":2880,"change":2881,"percent_change":2349,"volume":2882,"transactions":9,"vwap":2880},"2025-05-27",99.41,98.37,100.57,2.36,1975100,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":573,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-23",97.36,98.6,97.010002,98.21,-0.38,1389700,{"date":2892,"open":2865,"high":2893,"low":2894,"close":2895,"change":1651,"percent_change":1651,"volume":2896,"transactions":9,"vwap":2895},"2025-05-22",98.83,97.26,98.58,2317700,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2052,"percent_change":136,"volume":2903,"transactions":9,"vwap":2902},"2025-05-21",100.55,101.53,98.64,99.099998,2730400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":679,"percent_change":856,"volume":2910,"transactions":9,"vwap":2909},"2025-05-20",102.41,103.24,101,101.31,1283300,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":928,"percent_change":1887,"volume":2917,"transactions":9,"vwap":2916},"2025-05-19",101.83,103.61,101.6,103.07,1580000,{"date":2919,"open":2803,"high":2920,"low":2921,"close":2922,"change":1756,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-16",104.71,102.26,104.41,1.6,1402100,{"date":2926,"open":2819,"high":2927,"low":2928,"close":2929,"change":2791,"percent_change":2078,"volume":2930,"transactions":9,"vwap":2929},"2025-05-15",102.85,100.050003,102.77,1795500,{"date":2932,"open":2933,"high":2934,"low":2789,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-14",105.71,106.21,102.059998,-4.39,-4.12,2237400,{"date":2940,"open":2941,"high":2631,"low":2942,"close":2943,"change":1711,"percent_change":2425,"volume":2944,"transactions":9,"vwap":2943},"2025-05-13",107.58,106.35,106.45,1951700,{"date":2946,"open":2947,"high":2948,"low":2722,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-12",107.29,108.81,106.54,4.07,3.97,1967300,{"date":2954,"open":2955,"high":2955,"low":2956,"close":2957,"change":1905,"percent_change":1999,"volume":2958,"transactions":9,"vwap":2957},"2025-05-09",103.67,102.040001,102.47,1157200,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-08",102.45,104.42,102.12,103.36,2.04,2.01,1525900,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-07",101.95,102.19,100.84,101.32,0.48,1652800,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2972,"change":2981,"percent_change":1167,"volume":2982,"transactions":9,"vwap":2972},"2025-05-06",102.62,104.099998,100.71,-2.83,1571700,{"date":2984,"open":2985,"high":2714,"low":2986,"close":2955,"change":86,"percent_change":2260,"volume":2987,"transactions":9,"vwap":2955},"2025-05-05",104.059998,103.31,1537600,{"date":2989,"open":2990,"high":2991,"low":2834,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-02",102.8,104.58,104.46,2.57,2.52,1439500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":172,"percent_change":969,"volume":3002,"transactions":9,"vwap":3001},"2025-05-01",102.84,104.019997,101.46,101.89,1576900,{"date":3004,"open":3005,"high":2781,"low":3006,"close":3007,"change":3008,"percent_change":798,"volume":3009,"transactions":9,"vwap":3007},"2025-04-30",100.66,99.36,102.58,0.84,1733800,{"date":3011,"open":3012,"high":2827,"low":3013,"close":3014,"change":3015,"percent_change":57,"volume":3016,"transactions":9,"vwap":3014},"2025-04-29",101.5,100.59,101.74,-0.68,1551600,{"date":3018,"open":3019,"high":3020,"low":3021,"close":2777,"change":2147,"percent_change":350,"volume":3022,"transactions":9,"vwap":2777},"2025-04-28",101.85,103.16,101.28,1885100,{"date":186,"open":3024,"high":2906,"low":3025,"close":3026,"change":150,"percent_change":150,"volume":3027,"transactions":9,"vwap":3026},101.9,100.76,101.88,1861800]