[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNR":3,"homepage-market-summary":35,"stock-historical-PNR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PNR","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},"Pentair plc","NYSE",null,"SPECIAL INDUSTRY MACHINERY (NO METALWORKING MACHINERY)","Pentair is a global leader in the water treatment industry, with 10,000 employees and a presence in 25 countries. Its business is organized into three segments: pool, water technologies, and flow. The company offers a wide range of water solutions, including energy-efficient swimming pool equipment, filtration solutions, and commercial and industrial pumps. Pentair generated approximately $4.2 billion in revenue in 2025.","9,000","London, X0",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.0694,1.08,"Quarterly","2026-10-23",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":24,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},52.19,52.44,53.03,51.64,52.94,-0.75,-1.42,2333749.464766,34008,52.1997,112.26,2136799.6339686452,0.9,13470,{"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":182,"period_low":24,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},113.95,1888207,689195408.12613,-42.01,"2025-04-25",[188,189,199,209,219,229,239,250,260,271,280,290,301,311,322,332,341,352,363,372,382,392,403,414,424,434,444,455,464,474,484,495,506,517,528,539,550,561,571,582,592,603,614,624,635,646,655,664,674,682,693,703,713,724,734,745,756,767,776,785,792,800,809,818,827,836,844,853,860,868,875,883,892,899,907,915,923,930,937,946,954,962,971,979,988,996,1002,1011,1019,1027,1036,1042,1050,1057,1064,1071,1077,1085,1093,1101,1110,1117,1126,1134,1141,1150,1157,1165,1173,1180,1189,1197,1205,1214,1222,1228,1236,1243,1250,1258,1267,1274,1282,1289,1295,1302,1311,1320,1328,1337,1346,1353,1362,1369,1376,1383,1390,1398,1407,1415,1424,1432,1439,1445,1451,1460,1467,1476,1483,1491,1499,1506,1514,1522,1531,1539,1547,1554,1562,1570,1577,1583,1590,1598,1604,1612,1619,1627,1636,1645,1653,1662,1671,1679,1688,1696,1702,1709,1716,1724,1733,1742,1751,1760,1767,1774,1781,1789,1795,1804,1813,1821,1828,1835,1840,1849,1855,1862,1867,1874,1880,1887,1894,1901,1907,1914,1920,1928,1937,1943,1949,1957,1963,1970,1977,1984,1991,1998,2006,2015,2021,2028,2035,2044,2049,2057,2063,2072,2080,2087,2093,2102,2108,2114,2119,2125,2133,2138,2144,2151,2158,2165,2172,2179,2187,2194,2202,2210,2218,2225,2231,2239,2247,2253,2259,2267,2275,2283,2289,2295,2302,2308,2314,2320,2327,2335,2341,2348,2353,2358,2364,2371,2377,2384,2391,2399,2403,2410,2416,2422,2426,2434,2443,2451,2456,2461,2467,2474,2481,2488,2495,2504,2511,2518,2525,2530,2538,2544,2551,2558,2565,2572,2578,2584,2590,2595,2602,2607,2613,2621,2624,2630,2634,2639,2646,2652,2658,2664,2671,2676,2683,2689,2695,2702,2708,2713,2720,2727,2734,2741,2749,2757,2762,2768,2774,2781,2787,2794,2800,2807,2813,2818,2824,2830,2835,2841,2848,2855,2860,2865,2872,2877,2883,2888,2895,2902,2910,2917,2923,2930,2938,2945,2952,2958,2964],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",53.09,53.53,52.64,0.16,0.3,2160591.799055,29144,53.0073,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":167,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",52.82,53.185,51.76,52.78,-0.47,2230007.675375,27856,52.7171,{"date":210,"open":211,"high":212,"low":213,"close":23,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",53.55,53.78,52.85,0.15,0.28,2258298.696254,31506,53.2743,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":50,"volume":226,"transactions":227,"vwap":228},"2026-10-01",53.06,53.31,51.81,52.88,-0.11,2901343.024108,40072,52.7456,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":111,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",53.67,53.72,52.815,52.99,-0.9,2349979.505532,29376,53.0704,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",53.16,53.57,52.65,53.47,0.44,0.83,2043719.502233,27010,53.2148,{"date":251,"open":252,"high":253,"low":254,"close":23,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",53.3,53.64,52.71,-0.63,-1.17,2241892.051144,28353,53.1066,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",53.14,54.18,52.975,53.66,0.63,1.19,1681500.320994,26097,53.6964,{"date":272,"open":273,"high":274,"low":193,"close":23,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",54.97,55.065,-2.22,-4.02,2981684.414892,41568,53.2335,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":162,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",55.31,55.42,54.55,55.25,-0.43,1962322.091785,30528,55.0634,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",56.64,56.98,55.48,55.49,-0.29,-0.52,2905502.14841,33889,55.6806,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":167,"volume":308,"transactions":309,"vwap":310},"2026-09-21",56.28,56.68,55.271,55.78,-0.14,1739707.158134,27388,55.8585,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",55.74,56.08,55.34,55.92,0.2,0.36,5840303.561675,29069,55.8908,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",57.46,55.53,55.72,-0.74,-1.31,2543346.439835,31825,55.8659,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":126,"percent_change":50,"volume":338,"transactions":339,"vwap":340},"2026-09-16",57.15,57.79,56.1,56.46,2294498.038899,32257,56.8322,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",57.11,57.69,56.12,56.58,0.4,0.71,3315942.517064,39690,56.6122,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",56.6,57.28,55.99,56.18,-0.4,-0.71,2486424.212675,34544,56.407,{"date":364,"open":365,"high":335,"low":366,"close":346,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",57.6,56.3954,-0.15,-0.26,1991676.676181,29466,56.8335,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":86,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",56.92,57.3,56.25,56.73,-1.37,2572936.190616,37400,56.8106,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":85,"volume":389,"transactions":390,"vwap":391},"2026-09-09",57.98,58.1,57.36,57.52,-1.1,2267009.4243,35855,57.6708,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",59.84,60.06,58.59,58.62,-1.59,-2.64,2771318.804307,38776,58.9324,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",59.69,60.32,59.15,60.21,0.19,0.32,2365318.931697,36059,59.9033,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":195,"volume":421,"transactions":422,"vwap":423},"2026-09-03",60.25,60.96,59.26,60.02,0.18,2439996.068711,35080,60.0542,{"date":425,"open":426,"high":427,"low":428,"close":394,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",60.42,61.35,59.57,-0.61,-1.01,3256574.12252,37621,60.215,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":150,"volume":441,"transactions":442,"vwap":443},"2026-09-01",60.01,61.9499,60,60.45,-0.01,6153028.531297,53443,61.0595,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",61.14,61.51,59.595,60.46,-1.21,-1.96,21515321.84905,77238,60.5268,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":286,"percent_change":172,"volume":461,"transactions":462,"vwap":463},"2026-08-28",62.38,62.565,60.71,61.67,3592525.358872,41081,61.4687,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":450,"volume":471,"transactions":472,"vwap":473},"2026-08-27",62.56,62.62,61.46,62.1,-0.76,3321717.529763,40639,62.1953,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":347,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",62.44,63.67,62,62.86,0.64,3289567.623563,34256,63.0313,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",63.9,64.28,62.28,62.46,-0.85,-1.34,4257532.430445,42103,62.5955,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",64.6,64.71,63.16,63.31,-1.09,-1.69,2032771.595527,30153,63.6119,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",64.74,65.68,63.65,64.4,0.62,0.97,2443638.968206,30032,64.5404,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",64.65,65.425,63.23,63.78,-1.81,-2.76,2705752.504862,34688,64.0912,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",64.02,65.89,63.56,65.59,2.04,3.21,1947467.606981,31888,65.4509,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",64.18,64.38,63.17,63.55,-0.55,-0.86,2409214.838498,37360,63.8078,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",65.74,65.93,63.95,64.1,-2.06,-3.11,2437400.039088,37388,64.2752,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":359,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",67.05,67.07,65.47,66.16,-1.06,1556655.949594,26580,66.0348,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",65.98,68.23,65.1,66.87,1.1,1.67,2259091.324925,35692,66.3157,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":27,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",66.96,67.11,65.685,65.77,-2.11,2106065.086732,32778,66.2228,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",66.66,67.84,66,67.19,0.46,0.69,2921341.573251,38193,67.2228,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",68.36,68.5,66.7,66.73,-2.16,-3.14,2239147.301371,30079,67.205,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":430,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",69.68,70.97,68.68,68.89,-1.44,3181665.820594,37033,69.5315,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",68.99,70.37,68.9247,69.9,0.88,1.27,2797310.078085,42122,69.8389,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",68.48,69.12,68.06,69.02,0.54,0.79,2490109.79407,30278,68.7242,{"date":647,"open":597,"high":648,"low":649,"close":637,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",68.61,66.54,1.41,2.1,2623747.852398,39149,68.2088,{"date":656,"open":531,"high":657,"low":658,"close":564,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",67.4,65.88,1.63,2.49,2781980.302994,36688,66.9017,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":388,"volume":671,"transactions":672,"vwap":673},"2026-07-31",66.05,66.445,64.92,65.44,-0.73,5094051.869062,39388,65.4611,{"date":675,"open":533,"high":676,"low":554,"close":677,"change":678,"percent_change":255,"volume":679,"transactions":680,"vwap":681},"2026-07-30",66.26,66.17,-0.42,3362896.00291,47493,65.4537,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",66.55,67.5,65.735,66.59,-0.18,-0.27,4139959.605694,52514,66.5742,{"date":694,"open":695,"high":696,"low":486,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",64.08,66.81,66.77,3.59,5.68,4970227.087769,63463,65.8257,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":195,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",63.83,64.78,63.08,63.18,0.48,2428018.567938,41582,63.5436,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",61.83,63.7565,61.745,62.88,0.81,1.3,2887588.223707,38525,63.0516,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":141,"volume":731,"transactions":732,"vwap":733},"2026-07-23",62.92,63.5,61.7181,62.07,-0.95,2070524.323785,33678,62.1604,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",61.55,63.1,61.54,63.02,1.54,2.5,2673706.835061,34355,62.8189,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-21",61.85,62.09,60.62,61.48,-0.64,-1.03,2722905.043657,35911,61.3698,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",62.81,62.84,61.62,62.12,-0.33,-0.53,4581933.765219,51068,62.1021,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",64.93,65.9,62.11,62.45,-3.24,-4.93,5022400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",63.41,66.25,62.31,65.69,1.36,2.11,6449300,{"date":786,"open":787,"high":576,"low":365,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",57.99,64.33,-11.35,-15,12047200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":490,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-14",77.38,77.73,75.44,75.68,-1.11,3347200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-13",76.38,77.96,75.99,76.53,0.34,0.45,3415700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",75.010002,77.72,74.32,76.19,1.62,2.17,2491700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",72.37,75.089996,72.31,74.57,1.31,1.79,3036700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",74,74.3,72.74,73.26,-1.92,-2.55,1409800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":155,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-07",76.23,76.27,74.2,75.18,-0.46,1873000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",76.96,77.089996,74.54,75.53,-1.19,-1.55,1584000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":806,"percent_change":807,"volume":859,"transactions":9,"vwap":858},"2026-07-02",77.15,77.53,75.52,76.72,1308000,{"date":861,"open":862,"high":863,"low":864,"close":802,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":802},"2026-07-01",76.81,77.91,75.79,-0.28,-0.37,2018100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":318,"percent_change":77,"volume":874,"transactions":9,"vwap":873},"2026-06-30",76.49,76.89,76.07,76.66,1819400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":126,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-29",76.34,76.87,75.67,76.3,-0.16,1585700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",76.5,77.24,76,76.42,0.42,0.55,2456200,{"date":893,"open":894,"high":895,"low":896,"close":887,"change":267,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-06-25",75.92,77.69,74.85,1.59,4815700,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",73.42,75.98,74.81,1.65,2.26,2735200,{"date":908,"open":832,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",74.33,72.54,73.16,-0.87,-1.18,1493800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":296,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-22",74.07,74.73,73.53,74.029999,-0.39,1643000,{"date":924,"open":925,"high":926,"low":927,"close":813,"change":928,"percent_change":631,"volume":929,"transactions":9,"vwap":813},"2026-06-18",75.15,75.8,74.29,0.93,3889800,{"date":931,"open":932,"high":880,"low":933,"close":934,"change":523,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-17",75,73.12,73.39,-2.41,1595300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",74.71,75.66,74.5,75.2,0.99,1.33,1831800,{"date":947,"open":932,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",76.58,74.13,74.21,0.41,0.56,1590100,{"date":955,"open":956,"high":909,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",73.81,72.82,73.8,1.23,1.69,1682400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",71.63,72.66,70.77,72.57,1.17,1.64,1464800,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-10",74.19,71.3,71.4,-3.18,-4.26,1364100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",73.57,74.9,73.18,74.58,1.86,2.56,1849700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":286,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-08",72.77,73.88,72.71,72.72,-0.59,2282900,{"date":997,"open":998,"high":991,"low":999,"close":1000,"change":195,"percent_change":951,"volume":1001,"transactions":9,"vwap":1000},"2026-06-05",72.84,72.48,73.15,2265200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",72.16,72.92,71.88,72.85,1.4,1.96,2850000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":409,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-03",71.8,71.83,70.84,71.45,0.27,2705500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":598,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-02",70.63,71.57,70.18,71.26,0.65,2735700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",70.43,71.5,69.93,70.8,-0.04,-0.06,2426300,{"date":1037,"open":1038,"high":1039,"low":966,"close":1015,"change":1040,"percent_change":172,"volume":1041,"transactions":9,"vwap":1015},"2026-05-29",71.55,72.35,-0.49,6229500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":851,"volume":1049,"transactions":9,"vwap":1047},"2026-05-28",71.35,72.15,70.59,71.33,-1.12,3451400,{"date":1051,"open":1052,"high":973,"low":1053,"close":1054,"change":501,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-27",73.32,71.67,72.45,-1.48,2693900,{"date":1058,"open":1059,"high":940,"low":1005,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",75.27,73.54,-1.28,-1.71,2339600,{"date":1065,"open":939,"high":925,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",74.019997,74.82,0.39,0.52,987100,{"date":1072,"open":1073,"high":903,"low":820,"close":1074,"change":1075,"percent_change":410,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",73.45,74.43,0.24,2109000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":973,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":973},"2026-05-20",71.86,74.42,70.73,2.2,3.06,1880000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":27,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-19",72.88,73.24,71.62,71.99,-1.93,1370600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":179,"volume":1100,"transactions":9,"vwap":1098},"2026-05-18",72.64,73.51,72.21,73.41,0.73,2015900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",74.080002,74.62,72.6,72.68,-2.2,-2.94,1644500,{"date":1111,"open":840,"high":1112,"low":829,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-14",75.5,74.88,1.25,1.7,1559000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-13",74.69,75.24,73.47,73.63,-1.63,-2.17,1317800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":26,"volume":1133,"transactions":9,"vwap":1131},"2026-05-12",75.83,76.050003,74.51,75.26,-0.57,3047100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1128,"change":1139,"percent_change":70,"volume":1140,"transactions":9,"vwap":1128},"2026-05-11",77.17,77.92,75.64,-0.99,1477300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",79.29,79.93,76.69,76.82,-2.14,-2.71,1436000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":730,"percent_change":850,"volume":1156,"transactions":9,"vwap":1155},"2026-05-07",80.24,81.12,78.83,78.96,1899400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",79.089996,81.059998,79.91,2.07,2.66,2327500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":943,"volume":1172,"transactions":9,"vwap":1170},"2026-05-05",77.67,78.65,77.35,77.84,0.76,1571800,{"date":1174,"open":1168,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":834,"volume":1179,"transactions":9,"vwap":1177},"2026-05-04",79.27,77.019997,77.080002,-2.02,2346200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",81.27,82,79.07,79.099998,-1.61,-1.99,1915500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":881,"volume":1196,"transactions":9,"vwap":1194},"2026-04-30",81.42,81.63,79.49,80.71,-0.13,3738000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1178,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",82.89,83.050003,80.5,80.84,-2.44,3138300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",89,89.84,81.33,82.86,-9.41,-10.2,6241300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1069,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-27",92.36,94.17,92.050003,92.27,0.57,3195300,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":631,"percent_change":1008,"volume":1227,"transactions":9,"vwap":1226},"2026-04-24",89.75,92.55,91.75,2558000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":630,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-23",89.89,91.53,89.57,90.48,0.98,1387700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":921,"percent_change":286,"volume":1242,"transactions":9,"vwap":1241},"2026-04-22",90.67,90.72,89.019997,89.6,1374200,{"date":1244,"open":1245,"high":1246,"low":1230,"close":1247,"change":1248,"percent_change":1040,"volume":1249,"transactions":9,"vwap":1247},"2026-04-21",91.29,91.63,89.99,-0.44,1067100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":359,"volume":1257,"transactions":9,"vwap":1255},"2026-04-20",89.94,90.6,89.27,90.43,-0.65,1025800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-17",89.67,92.31,89.41,91.080002,2.34,2.64,1925400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1068,"percent_change":245,"volume":1273,"transactions":9,"vwap":1272},"2026-04-16",88.51,89.32,88.14,88.74,1211400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1148,"volume":1281,"transactions":9,"vwap":1279},"2026-04-15",90.41,90.55,87.98,88.35,-2.46,1172100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":921,"percent_change":286,"volume":1288,"transactions":9,"vwap":1287},"2026-04-14",91.22,91.49,90.15,90.81,1403000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":943,"percent_change":577,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",90.2,91.2,88.79,1173500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":167,"percent_change":865,"volume":1301,"transactions":9,"vwap":1300},"2026-04-10",90.8,91.07,89.91,90.21,1477100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-09",89.79,91.28,89.48,90.46,-0.07,-0.08,1628000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-08",90.44,91.96,89.69,90.53,3.47,3.99,1570700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1220,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-07",86.050003,87.5,85.62,87.059998,0.66,1302000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-06",85.46,86.52,85.099998,86.49,0.67,0.78,816100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-02",85.019997,88.12,84.040001,85.82,-0.94,-1.08,1049100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":155,"percent_change":358,"volume":1352,"transactions":9,"vwap":1351},"2026-04-01",86.98,88.019997,86.67,86.76,1289000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-31",85.75,88.58,85.14,87.11,3.12,3.71,1269100,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":388,"volume":1368,"transactions":9,"vwap":1366},"2026-03-30",85.94,83.6,83.99,-0.93,1310200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":430,"percent_change":913,"volume":1375,"transactions":9,"vwap":1374},"2026-03-27",85.010002,86.46,84.21,84.92,1365300,{"date":1377,"open":1378,"high":1271,"low":1379,"close":1380,"change":1381,"percent_change":833,"volume":1382,"transactions":9,"vwap":1380},"2026-03-26",87.41,85.73,85.93,-1.68,2034900,{"date":1384,"open":1385,"high":1386,"low":1380,"close":1387,"change":1388,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",89.029999,89.29,87.61,0.03,2061200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":546,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-24",87.23,89.080002,86.84,87.58,-0.97,1435300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",89.040001,90.29,88.13,88.44,1.95,2.25,1346900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1333,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1333},"2026-03-20",87.79,88.29,85.9,-2,-2.26,2182400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-19",87.2,89.19,86.29,88.49,0.22,0.25,1771600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":501,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-18",88.45,90.22,88.16,88.27,-1.22,1375500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1220,"percent_change":480,"volume":1438,"transactions":9,"vwap":1437},"2026-03-17",89.66,90.23,88.62,89.36,922400,{"date":1440,"open":1262,"high":1441,"low":1442,"close":1293,"change":1443,"percent_change":1220,"volume":1444,"transactions":9,"vwap":1293},"2026-03-16",90.19,88.26,0.5,1083000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1410,"change":150,"percent_change":150,"volume":1450,"transactions":9,"vwap":1410},"2026-03-13",89.12,89.8,88.010002,1304100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-12",89.65,91.029999,88.21,88.31,-2.56,-2.82,1481600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":348,"percent_change":642,"volume":1466,"transactions":9,"vwap":1465},"2026-03-11",89.82,90.9,88.53,90.87,1858100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-10",92.48,92.59,90.12,90.16,-2.04,-2.21,1538000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1388,"percent_change":1388,"volume":1482,"transactions":9,"vwap":1481},"2026-03-09",90.64,92.69,88.73,92.2,1467000,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-06",95.77,92.040001,92.17,-3.8,-3.96,1270400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1139,"volume":1498,"transactions":9,"vwap":1496},"2026-03-05",96.29,97.080002,94.29,95.97,-0.96,1991700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":751,"percent_change":57,"volume":1505,"transactions":9,"vwap":1504},"2026-03-04",97.7,98.22,95.68,96.93,2237600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":545,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-03",95.75,98.099998,94.81,97.57,-0.56,1726200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1344,"volume":1521,"transactions":9,"vwap":1519},"2026-03-02",97.66,98.92,96.19,98.12,-1.07,1284000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-27",99.099998,99.73,98.34,99.19,-1.25,-1.24,1931500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-26",101.080002,101.72,99.12,100.44,-0.38,1758700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":588,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-25",103.22,104.19,100.77,100.82,-2.05,1336500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":631,"percent_change":1114,"volume":1553,"transactions":9,"vwap":1552},"2026-02-24",102,103.15,101.31,102.93,1494800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":866,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-23",102.38,102.79,100.52,101.66,-0.36,1304500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":740,"volume":1569,"transactions":9,"vwap":1567},"2026-02-20",100.28,103.41,100.27,102.029999,1.55,1422100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":328,"percent_change":70,"volume":1576,"transactions":9,"vwap":1575},"2026-02-19",101.010002,101.79,99.83,100.48,1380400,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1573,"change":1581,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1573},"2026-02-18",99.66,102.019997,2.03,1513900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1186,"percent_change":398,"volume":1589,"transactions":9,"vwap":1588},"2026-02-17",101.56,101.84,99.080002,99.76,1621800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-13",100,101.75,99.88,101.37,1.61,1550400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1588,"change":470,"percent_change":470,"volume":1603,"transactions":9,"vwap":1588},"2026-02-12",101.14,103.18,99.43,1881600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1558,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1558},"2026-02-11",99.16,100.85,98.57,1.9,1.93,1720300,{"date":1613,"open":1614,"high":1587,"low":1615,"close":1616,"change":577,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-10",97.63,96.89,98.62,1.13,1304900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-09",96.9,98.75,96.63,97.52,0.17,1849400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-06",95.92,98.089996,95.71,97.35,2.38,2.51,1597300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-05",96.66,96.74,94.28,94.97,-2.31,-2.37,2415500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":660,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-02-04",95.91,98.72,92.92,97.28,2.63,4786300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-03",102.73,104.23,93.97,94.79,-10.72,-10.16,7580400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-02",105.68,107.59,105.13,105.51,0.14,0.13,3192900,{"date":1672,"open":1673,"high":1674,"low":1656,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-30",105.36,106.15,105.37,-0.54,-0.51,1797500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-29",106.080002,107.080002,104.27,105.91,0.74,0.7,2658200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1413,"volume":1695,"transactions":9,"vwap":1693},"2026-01-28",107.089996,107.5,104.099998,105.17,-2.43,1770400,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":678,"percent_change":921,"volume":1701,"transactions":9,"vwap":1700},"2026-01-27",108.54,106.8,107.6,1568800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":77,"percent_change":245,"volume":1708,"transactions":9,"vwap":1707},"2026-01-26",107.88,108.39,107.46,108.019997,1156100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":994,"percent_change":545,"volume":1715,"transactions":9,"vwap":1714},"2026-01-23",108.059998,108.51,106.77,107.55,834500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":943,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-22",108.07,109.089996,107.38,108.14,0.92,1602400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-21",105.42,108.080002,104.65,107.15,2.82,2.7,1048800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",105.39,106.029999,103.32,104.33,-2.97,-2.77,1456800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-16",106.59,107.67,106.35,107.3,0.33,0.31,1787900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-15",105.019997,107.43,104.63,106.97,2.89,2.78,1558100,{"date":1761,"open":1552,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":719,"volume":1766,"transactions":9,"vwap":1764},"2026-01-14",104.12,102.67,104.080002,0.84,2476500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":194,"percent_change":194,"volume":1773,"transactions":9,"vwap":1772},"2026-01-13",103.68,104.56,102.21,103.24,1641100,{"date":1775,"open":1776,"high":1762,"low":1777,"close":1778,"change":1779,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-12",102.91,102.080002,103.080002,0.02,1616800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-09",103.58,103.75,100.46,103.059998,0,1915300,{"date":1790,"open":1791,"high":1784,"low":1792,"close":1786,"change":1793,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1786},"2026-01-08",99.55,99.11,3,2945400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-07",103.65,104.45,99.42,100.059998,-4.41,-4.22,2496500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-06",101.95,105.21,100.68,104.47,1.8,1.75,1887300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1763,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1763},"2026-01-05",102.74,104.050003,101.25,-2.8,-2.65,2133600,{"date":1822,"open":1823,"high":1664,"low":1824,"close":1825,"change":944,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-02",104.22,103.71,105.47,1.28,807400,{"date":1829,"open":1830,"high":1831,"low":1764,"close":1832,"change":1833,"percent_change":851,"volume":1834,"transactions":9,"vwap":1832},"2025-12-31",105.78,105.97,104.14,-1.64,627400,{"date":1836,"open":1825,"high":1837,"low":1838,"close":1830,"change":150,"percent_change":150,"volume":1839,"transactions":9,"vwap":1830},"2025-12-30",106.040001,104.92,561300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-29",105.84,106.11,105.29,105.8,0.12,0.11,535500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1664,"change":195,"percent_change":215,"volume":1854,"transactions":9,"vwap":1664},"2025-12-26",105.67,105.89,105.18,379000,{"date":1856,"open":1857,"high":1858,"low":1807,"close":1859,"change":1860,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-24",105.65,105.93,105.38,-0.09,281600,{"date":1863,"open":1844,"high":1864,"low":1865,"close":1825,"change":317,"percent_change":409,"volume":1866,"transactions":9,"vwap":1825},"2025-12-23",106.089996,104.87,743200,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1008,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-22",103.87,105.48,105.27,1.35,946400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1869,"change":77,"percent_change":807,"volume":1879,"transactions":9,"vwap":1869},"2025-12-19",103.029999,103.92,102.6,2997200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":368,"percent_change":167,"volume":1886,"transactions":9,"vwap":1885},"2025-12-18",104.44,104.66,102.85,103.4,1166500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":327,"percent_change":359,"volume":1893,"transactions":9,"vwap":1892},"2025-12-17",103.95,105.95,103.16,103.66,1077700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":751,"percent_change":429,"volume":1900,"transactions":9,"vwap":1899},"2025-12-16",107.49,108.089996,104.029999,104.4,1070600,{"date":1902,"open":1903,"high":1903,"low":1798,"close":1904,"change":1396,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-15",106.38,105.040001,-0.92,1064300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1846,"percent_change":1847,"volume":1913,"transactions":9,"vwap":1912},"2025-12-12",106.5,107.47,105.46,106.010002,1086000,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1852,"change":480,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1852},"2025-12-11",104.82,106.4,0.61,1218800,{"date":1921,"open":1922,"high":1664,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-10",103.44,102.76,105.25,3.39,3.33,1618000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-09",103.88,104.54,101.7,101.86,-2.39,-2.29,1675500,{"date":1938,"open":1683,"high":1939,"low":1940,"close":1941,"change":1787,"percent_change":1787,"volume":1942,"transactions":9,"vwap":1941},"2025-12-08",105.41,102.81,104.25,924700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1941,"change":751,"percent_change":429,"volume":1948,"transactions":9,"vwap":1941},"2025-12-05",104.73,105.55,103.97,777200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1055,"volume":1956,"transactions":9,"vwap":1954},"2025-12-04",105.87,106,104.18,104.89,-1.58,1199400,{"date":1958,"open":1859,"high":1959,"low":1960,"close":1961,"change":824,"percent_change":1114,"volume":1962,"transactions":9,"vwap":1961},"2025-12-03",106.68,105.099998,106.47,851300,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-02",105.88,104.13,105.16,0.1,1013200,{"date":1971,"open":1738,"high":1972,"low":1973,"close":1974,"change":688,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-01",106.21,103.78,105.059998,-0.17,1542300,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":86,"volume":1983,"transactions":9,"vwap":1981},"2025-11-28",106.58,105.089996,105.24,-0.84,848300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1681,"change":1989,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1681},"2025-11-26",105.53,106.91,104.91,0.05,1080400,{"date":1992,"open":1993,"high":1713,"low":1994,"close":1736,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1736},"2025-11-25",104.97,104.31,1.92,1.84,1180600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1256,"volume":2005,"transactions":9,"vwap":2003},"2025-11-24",104.77,104.96,103.34,104.11,-0.68,2107300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-21",102.44,106.22,102.23,104.79,3.31,3.26,2848900,{"date":2016,"open":1994,"high":1994,"low":2017,"close":2018,"change":2019,"percent_change":430,"volume":2020,"transactions":9,"vwap":2018},"2025-11-20",101.38,101.48,-1.04,1167800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":347,"percent_change":1068,"volume":2027,"transactions":9,"vwap":2026},"2025-11-19",102.18,102.99,101.5,102.52,860600,{"date":2029,"open":2030,"high":1923,"low":2031,"close":2032,"change":2033,"percent_change":215,"volume":2034,"transactions":9,"vwap":2032},"2025-11-18",101.32,100.87,102.12,0.29,1391900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-17",104.37,104.58,101.58,101.83,-2.5,-2.4,988600,{"date":2045,"open":1675,"high":1736,"low":1816,"close":1738,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1738},"2025-11-14",-2.42,-2.27,1239600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1091,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-13",107.96,109.35,106.48,106.75,-1.78,780100,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":245,"percent_change":951,"volume":2062,"transactions":9,"vwap":2061},"2025-11-12",108.42,109.89,108.68,878100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-11",108.89,109.029999,107.56,108.24,-0.45,-0.41,549500,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":944,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-10",107.87,109.84,107.52,108.69,1.24,1304400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1686,"percent_change":1326,"volume":2086,"transactions":9,"vwap":2085},"2025-11-07",105.75,107.89,104.9,107.36,1023400,{"date":2088,"open":1727,"high":2089,"low":2090,"close":2091,"change":70,"percent_change":850,"volume":2092,"transactions":9,"vwap":2091},"2025-11-06",109.14,106.2,106.66,1141000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-05",106.69,108.48,105.86,107.95,0.77,0.72,1139800,{"date":2103,"open":2090,"high":2104,"low":2105,"close":2106,"change":806,"percent_change":410,"volume":2107,"transactions":9,"vwap":2106},"2025-11-04",107.48,105.43,107.18,1319400,{"date":2109,"open":1951,"high":2110,"low":1728,"close":2111,"change":2112,"percent_change":598,"volume":2113,"transactions":9,"vwap":2111},"2025-11-03",107.099998,106.84,0.49,1312700,{"date":2115,"open":1756,"high":2116,"low":2117,"close":1746,"change":86,"percent_change":327,"volume":2118,"transactions":9,"vwap":1746},"2025-10-31",107.81,105.85,1578600,{"date":2120,"open":2085,"high":2121,"low":2122,"close":2123,"change":111,"percent_change":2069,"volume":2124,"transactions":9,"vwap":2123},"2025-10-30",109.15,106.87,107.14,889800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1528,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-29",109.22,110.12,106.99,107.62,-1.15,1337500,{"date":2134,"open":2121,"high":2135,"low":1706,"close":2136,"change":368,"percent_change":162,"volume":2137,"transactions":9,"vwap":2136},"2025-10-28",109.64,108.87,937000,{"date":2139,"open":2140,"high":2140,"low":2077,"close":2141,"change":2142,"percent_change":545,"volume":2143,"transactions":9,"vwap":2141},"2025-10-27",110.9,109.13,-0.6,2410100,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":1396,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-10-24",111.94,109.29,109.73,-0.88,1040000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":782,"percent_change":2078,"volume":2157,"transactions":9,"vwap":2156},"2025-10-23",110.029999,111.45,108.15,110.7,1421900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":410,"percent_change":2033,"volume":2164,"transactions":9,"vwap":2163},"2025-10-22",109.39,111.14,108.81,109.34,2011300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":865,"percent_change":368,"volume":2171,"transactions":9,"vwap":2170},"2025-10-21",107.7,109.78,103.86,109.019997,2260100,{"date":2173,"open":2174,"high":2175,"low":2170,"close":2176,"change":2177,"percent_change":77,"volume":2178,"transactions":9,"vwap":2176},"2025-10-20",109.88,110.86,109.3,0.51,1479800,{"date":2180,"open":2181,"high":2182,"low":2067,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-17",107.98,110,108.79,0.09,0.08,1260600,{"date":2188,"open":2189,"high":2190,"low":2051,"close":2191,"change":1186,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-16",110.96,111.59,108.7,-1.46,1196900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1860,"volume":2201,"transactions":9,"vwap":2199},"2025-10-15",111.57,112.13,108.88,110.31,-0.1,994400,{"date":2203,"open":2167,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-14",110.77,107.25,110.41,1.58,1.45,996500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":815,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-13",108.34,109.4,108,108.83,1.51,928700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":399,"percent_change":2042,"volume":2224,"transactions":9,"vwap":2223},"2025-10-10",110.54,111.21,106.95,107.21,1477500,{"date":2226,"open":31,"high":31,"low":2121,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-09",109.85,-1.95,-1.74,978000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":116,"volume":2238,"transactions":9,"vwap":2236},"2025-10-08",111.13,112.2,110.21,111.8,1.14,1121000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1529,"volume":2246,"transactions":9,"vwap":2244},"2025-10-07",112.59,112.81,110.29,110.66,-1.39,864800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":688,"percent_change":881,"volume":1444,"transactions":9,"vwap":2252},"2025-10-06",112.54,113.029999,111.52,112.050003,{"date":2254,"open":2255,"high":182,"low":2256,"close":2257,"change":1195,"percent_change":126,"volume":2258,"transactions":9,"vwap":2257},"2025-10-03",112.47,112.15,112.23,732100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":985,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-02",110.93,112.69,110.27,112.36,1.68,1095300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":368,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-01",110.17,110.84,109.47,110.5,-0.23,798700,{"date":2276,"open":2277,"high":2278,"low":2089,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-30",109.66,110.85,110.76,1.12,1.02,1129900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2135,"change":126,"percent_change":225,"volume":2288,"transactions":9,"vwap":2135},"2025-09-29",110.6,110.95,109.12,872700,{"date":2290,"open":2291,"high":2182,"low":1712,"close":2292,"change":2208,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-26",108.6,109.76,1.34,689600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":172,"percent_change":255,"volume":2301,"transactions":9,"vwap":2300},"2025-09-25",107.99,108.61,107.58,108.31,724600,{"date":2303,"open":2304,"high":2305,"low":1707,"close":2306,"change":501,"percent_change":1139,"volume":2307,"transactions":9,"vwap":2306},"2025-09-24",110.010002,110.089996,109,1287500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2305,"change":1787,"percent_change":1787,"volume":2313,"transactions":9,"vwap":2305},"2025-09-23",110.64,111.23,109.46,834800,{"date":2315,"open":2316,"high":2317,"low":2271,"close":2305,"change":50,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2305},"2025-09-22",109.94,110.56,-0.19,790400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1430,"percent_change":501,"volume":2326,"transactions":9,"vwap":2325},"2025-09-19",111.53,112.25,109.87,110.3,2172900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2251,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2251},"2025-09-18",110.099998,112.91,109.93,2.06,1.88,1099700,{"date":2336,"open":2337,"high":2338,"low":2215,"close":2312,"change":851,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2312},"2025-09-17",111.15,112.34,-1.4,1628300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":318,"percent_change":1748,"volume":2347,"transactions":9,"vwap":2346},"2025-09-16",110.62,111.16,109.65,111.010002,1183400,{"date":2349,"open":2286,"high":2350,"low":2199,"close":2351,"change":106,"percent_change":689,"volume":2352,"transactions":9,"vwap":2351},"2025-09-15",111.5,110.65,899100,{"date":2354,"open":2355,"high":2356,"low":2175,"close":2286,"change":1833,"percent_change":2192,"volume":2357,"transactions":9,"vwap":2286},"2025-09-12",112.35,112.52,915200,{"date":2359,"open":2360,"high":2330,"low":2361,"close":2241,"change":1926,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2241},"2025-09-11",109.25,108.63,3.05,1106700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1669,"percent_change":1846,"volume":2370,"transactions":9,"vwap":2369},"2025-09-10",108.98,110.58,108.64,109.26,785000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2141,"change":851,"percent_change":2339,"volume":2376,"transactions":9,"vwap":2141},"2025-09-09",110.35,110.63,107.85,1062300,{"date":2378,"open":2374,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-08",110.97,109.68,110.68,0.04,955600,{"date":2385,"open":2386,"high":2236,"low":2387,"close":2310,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2310},"2025-09-05",111.089996,109.79,0.58,0.53,1118600,{"date":2392,"open":2393,"high":2305,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-04",107.059998,106.76,110.059998,3.22,3.01,1245700,{"date":2400,"open":1674,"high":2401,"low":1911,"close":2111,"change":890,"percent_change":1069,"volume":2402,"transactions":9,"vwap":2111},"2025-09-03",106.92,934800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1529,"percent_change":2131,"volume":2409,"transactions":9,"vwap":2408},"2025-09-02",106.099998,106.43,105.26,106.29,1111100,{"date":2411,"open":2066,"high":2412,"low":2205,"close":2413,"change":2414,"percent_change":141,"volume":2415,"transactions":9,"vwap":2413},"2025-08-29",109.42,107.53,-1.65,1049000,{"date":2417,"open":2418,"high":2419,"low":1698,"close":2420,"change":881,"percent_change":367,"volume":2421,"transactions":9,"vwap":2420},"2025-08-28",109.91,109.99,109.18,817100,{"date":2423,"open":2298,"high":2387,"low":2424,"close":2163,"change":1625,"percent_change":194,"volume":2425,"transactions":9,"vwap":2163},"2025-08-27",108.52,1163500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2078,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-26",107.94,109.52,107.78,109.17,1.15,1825500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-25",108.47,108.56,107.61,107.93,-0.67,-0.62,923700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2291,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2291},"2025-08-22",105.4,109.2,104.5,4.16,3.98,1258000,{"date":2452,"open":2453,"high":2407,"low":2454,"close":1882,"change":2142,"percent_change":1132,"volume":2455,"transactions":9,"vwap":1882},"2025-08-21",104.62,104.24,741000,{"date":2457,"open":1744,"high":2111,"low":2458,"close":1904,"change":1473,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1904},"2025-08-20",104.93,-1.91,1242200,{"date":2462,"open":2097,"high":2463,"low":2464,"close":1682,"change":2465,"percent_change":1008,"volume":2466,"transactions":9,"vwap":1682},"2025-08-19",107.28,105.63,1.48,1196000,{"date":2468,"open":2469,"high":2470,"low":1809,"close":2471,"change":512,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-18",105.029999,105.92,105.6,0.59,1246700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2414,"percent_change":851,"volume":2480,"transactions":9,"vwap":2479},"2025-08-15",106.64,106.74,104.8,104.98,1021700,{"date":2482,"open":2483,"high":1721,"low":2484,"close":2485,"change":2486,"percent_change":136,"volume":2487,"transactions":9,"vwap":2485},"2025-08-14",107.97,105.82,106.63,-2.38,1162600,{"date":2489,"open":1987,"high":2089,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-13",106.49,109.010002,2.88,2.71,1801400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-12",103.79,106.23,103.3,106.13,3.25,3.16,2074500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":194,"percent_change":194,"volume":2510,"transactions":9,"vwap":2509},"2025-08-11",102.86,103.46,102.54,102.88,1014800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1326,"percent_change":1025,"volume":2517,"transactions":9,"vwap":2516},"2025-08-08",102.46,104.17,102.33,102.72,1146600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1040,"percent_change":111,"volume":2524,"transactions":9,"vwap":2523},"2025-08-07",103.7,104.059998,101.62,102.059998,1100200,{"date":2526,"open":1899,"high":1798,"low":2527,"close":2528,"change":1381,"percent_change":1186,"volume":2529,"transactions":9,"vwap":2528},"2025-08-06",102.51,102.55,1531100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":1656,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1656},"2025-08-05",102.98,104.46,101.99,2.02,1.98,2143100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":1771,"change":897,"percent_change":2207,"volume":2543,"transactions":9,"vwap":1771},"2025-08-04",101.34,102.62,100.88,1455800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1955,"percent_change":851,"volume":2550,"transactions":9,"vwap":2549},"2025-08-01",100.53,101.57,99.68,100.62,1752600,{"date":2552,"open":2553,"high":1778,"low":2554,"close":2555,"change":33,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-31",100.98,100.8,102.2,0.89,2856900,{"date":2559,"open":2560,"high":1923,"low":2561,"close":2562,"change":2563,"percent_change":752,"volume":2564,"transactions":9,"vwap":2562},"2025-07-30",102.66,100.45,101.3,-1.05,1984700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1139,"percent_change":1497,"volume":2571,"transactions":9,"vwap":2570},"2025-07-29",103.07,103.23,101.61,102.35,1783000,{"date":2573,"open":2574,"high":2575,"low":2023,"close":2002,"change":2576,"percent_change":1422,"volume":2577,"transactions":9,"vwap":2002},"2025-07-28",103.050003,103.49,0.26,1451600,{"date":2579,"open":2580,"high":2581,"low":2528,"close":1778,"change":2582,"percent_change":1421,"volume":2583,"transactions":9,"vwap":1778},"2025-07-25",103.26,103.64,0.23,1757400,{"date":2585,"open":2586,"high":2587,"low":2010,"close":1884,"change":2588,"percent_change":26,"volume":2589,"transactions":9,"vwap":1884},"2025-07-24",103.17,103.45,-0.78,2828200,{"date":2591,"open":1838,"high":2592,"low":2570,"close":2593,"change":1529,"percent_change":913,"volume":2594,"transactions":9,"vwap":2593},"2025-07-23",105.94,103.63,3301600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":1865,"change":2600,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1865},"2025-07-22",100.61,105.45,97.41,0.01,5418000,{"date":2603,"open":2485,"high":2485,"low":2604,"close":2604,"change":450,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-21",104.86,-1.14,2524300,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":255,"percent_change":994,"volume":2612,"transactions":9,"vwap":2611},"2025-07-18",106.83,105.3,106.07,1947800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1811,"volume":2620,"transactions":9,"vwap":2618},"2025-07-17",104.84,106.96,104.32,106.7,1.83,1439700,{"date":2622,"open":1980,"high":1924,"low":1876,"close":1865,"change":1968,"percent_change":1968,"volume":2623,"transactions":9,"vwap":1865},"2025-07-16",1742800,{"date":2625,"open":1747,"high":2085,"low":2626,"close":2000,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2000},"2025-07-15",104.71,-1.97,-1.85,1161300,{"date":2631,"open":1979,"high":2222,"low":2097,"close":2477,"change":2632,"percent_change":121,"volume":2633,"transactions":9,"vwap":2477},"2025-07-14",-0.34,653900,{"date":2635,"open":2636,"high":1714,"low":2637,"close":1682,"change":2142,"percent_change":1512,"volume":2638,"transactions":9,"vwap":1682},"2025-07-11",106.82,106.46,1427800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1335,"percent_change":1099,"volume":2645,"transactions":9,"vwap":2644},"2025-07-10",107.040001,108.59,106.72,107.68,1712800,{"date":2647,"open":1961,"high":2648,"low":1981,"close":2649,"change":2280,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-09",107,106.9,1.06,2483700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":1830,"change":1335,"percent_change":1685,"volume":2657,"transactions":9,"vwap":1830},"2025-07-08",105.22,106.12,105.080002,1385900,{"date":2659,"open":2498,"high":1987,"low":1755,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-07",105,-1.87,-1.75,1735200,{"date":2665,"open":2666,"high":2123,"low":2667,"close":2122,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2122},"2025-07-03",106.27,106.24,1.01,0.95,1008500,{"date":2672,"open":2673,"high":2674,"low":1542,"close":2097,"change":719,"percent_change":2099,"volume":2675,"transactions":9,"vwap":2097},"2025-07-02",104.76,106.45,1473200,{"date":2677,"open":2678,"high":2679,"low":1549,"close":2680,"change":2681,"percent_change":2682,"volume":1538,"transactions":9,"vwap":2680},"2025-07-01",102.040001,105.77,105.050003,2.39,2.33,{"date":2684,"open":2685,"high":2686,"low":2040,"close":2560,"change":1905,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2560},"2025-06-30",103.43,103.8,-0.89,1694600,{"date":2690,"open":2691,"high":1764,"low":2692,"close":1783,"change":2693,"percent_change":1722,"volume":2694,"transactions":9,"vwap":1783},"2025-06-27",103.2,102.89,0.94,1827100,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2699,"change":2207,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-26",101.51,102.83,102.64,1.56,1272400,{"date":2703,"open":2704,"high":1534,"low":2705,"close":2706,"change":1975,"percent_change":1975,"volume":2707,"transactions":9,"vwap":2706},"2025-06-25",101.68,100.39,101.059998,1038900,{"date":2709,"open":1592,"high":2017,"low":2710,"close":2711,"change":578,"percent_change":2265,"volume":2712,"transactions":9,"vwap":2711},"2025-06-24",99.87,101.23,1083800,{"date":2714,"open":1504,"high":2548,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-23",96.36,99.56,2.29,2.35,1395900,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1748,"percent_change":806,"volume":2726,"transactions":9,"vwap":2725},"2025-06-20",97.72,98.27,96.6,97.27,2422300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":348,"percent_change":1685,"volume":2733,"transactions":9,"vwap":2732},"2025-06-18",96.13,98.010002,96.059998,96.94,1277100,{"date":2735,"open":1615,"high":1501,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-17",95.83,96.23,-1.53,-1.57,1400100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2237,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-06-16",97.8,98.39,97.25,97.76,1.18,714600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1935,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-13",97.51,98.040001,96.33,96.62,-2.32,761200,{"date":2758,"open":1526,"high":2759,"low":1519,"close":2760,"change":106,"percent_change":106,"volume":2761,"transactions":9,"vwap":2760},"2025-06-12",99.36,98.91,781800,{"date":2763,"open":2764,"high":1575,"low":2765,"close":2766,"change":26,"percent_change":26,"volume":2767,"transactions":9,"vwap":2766},"2025-06-11",100.15,99.13,99.21,755900,{"date":2769,"open":1592,"high":2770,"low":2771,"close":2772,"change":2033,"percent_change":2033,"volume":2773,"transactions":9,"vwap":2772},"2025-06-10",100.14,99.31,99.96,991300,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1846,"percent_change":1846,"volume":2780,"transactions":9,"vwap":2779},"2025-06-09",99.94,100.47,99.18,99.67,1018800,{"date":2782,"open":2783,"high":2784,"low":2785,"close":1791,"change":881,"percent_change":881,"volume":2786,"transactions":9,"vwap":1791},"2025-06-06",100.91,100.96,98.8,1252400,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":126,"percent_change":126,"volume":2793,"transactions":9,"vwap":2792},"2025-06-05",99.86,100.24,99.089996,99.71,996900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":1574,"change":409,"percent_change":409,"volume":2799,"transactions":9,"vwap":1574},"2025-06-04",99.9,100.41,99.72,1030200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1617,"percent_change":2432,"volume":2806,"transactions":9,"vwap":2805},"2025-06-03",98.46,99.77,98.41,99.64,846100,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2440,"percent_change":2004,"volume":2217,"transactions":9,"vwap":2812},"2025-06-02",98.74,98.82,97.32,98.51,{"date":2814,"open":2815,"high":2816,"low":1519,"close":2778,"change":358,"percent_change":358,"volume":2817,"transactions":9,"vwap":2778},"2025-05-30",99.010002,99.45,2528500,{"date":2819,"open":2820,"high":2821,"low":1608,"close":2822,"change":2099,"percent_change":1335,"volume":2823,"transactions":9,"vwap":2822},"2025-05-29",99.51,99.84,99.58,805200,{"date":2825,"open":2826,"high":2827,"low":2809,"close":2828,"change":1905,"percent_change":1905,"volume":2829,"transactions":9,"vwap":2828},"2025-05-28",99.7,99.99,98.81,737700,{"date":2831,"open":2744,"high":2803,"low":2832,"close":1525,"change":2833,"percent_change":92,"volume":2834,"transactions":9,"vwap":1525},"2025-05-27",97.68,2.94,1225700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":546,"percent_change":2149,"volume":2786,"transactions":9,"vwap":2840},"2025-05-23",95.86,97.17,95.55,96.79,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":410,"percent_change":1748,"volume":2847,"transactions":9,"vwap":2846},"2025-05-22",97.3,98.13,96.72,97.65,1106100,{"date":2849,"open":2850,"high":2771,"low":2851,"close":2852,"change":1203,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-05-21",98.58,97.16,97.33,-2.45,1291300,{"date":2856,"open":2857,"high":2783,"low":2858,"close":2803,"change":2563,"percent_change":2019,"volume":2859,"transactions":9,"vwap":2803},"2025-05-20",100.11,99.46,1048900,{"date":2861,"open":2862,"high":2784,"low":2863,"close":1544,"change":368,"percent_change":368,"volume":2864,"transactions":9,"vwap":1544},"2025-05-19",99.25,98.84,1334700,{"date":2866,"open":1792,"high":2867,"low":2868,"close":1533,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":1533},"2025-05-16",101.17,98.7,3.27,3.34,1558900,{"date":2873,"open":2874,"high":2730,"low":2874,"close":2875,"change":266,"percent_change":1025,"volume":2876,"transactions":9,"vwap":2875},"2025-05-15",96.78,97.81,997200,{"date":2878,"open":2879,"high":2850,"low":1615,"close":2880,"change":1061,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-14",98.059998,97.18,-1.3,980200,{"date":2884,"open":2885,"high":2886,"low":2879,"close":2802,"change":195,"percent_change":1749,"volume":2887,"transactions":9,"vwap":2802},"2025-05-13",98.29,98.96,920700,{"date":2889,"open":2890,"high":2744,"low":2874,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-12",97.050003,98.16,4.7,5.03,1460600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1308,"percent_change":1308,"volume":2901,"transactions":9,"vwap":2900},"2025-05-09",93.75,94.010002,93.059998,93.46,1195700,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1811,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-08",92.62,94.64,92.39,93.53,1.91,1076500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":317,"percent_change":1421,"volume":2916,"transactions":9,"vwap":2915},"2025-05-07",92.26,92.85,91.18,91.78,1000600,{"date":2918,"open":2919,"high":2920,"low":1231,"close":2921,"change":2192,"percent_change":2739,"volume":2922,"transactions":9,"vwap":2921},"2025-05-06",91.71,93,91.58,882700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":167,"percent_change":689,"volume":2929,"transactions":9,"vwap":2928},"2025-05-05",92.47,93.59,92.37,93.040001,1203100,{"date":2931,"open":2932,"high":2933,"low":1314,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-02",92.34,93.71,93.29,2.55,2.81,1189800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2600,"percent_change":2600,"volume":2944,"transactions":9,"vwap":2943},"2025-05-01",90.71,91.74,90.4,90.74,987300,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":807,"percent_change":1443,"volume":2951,"transactions":9,"vwap":2950},"2025-04-30",89.14,91.13,88.34,90.73,1978900,{"date":2953,"open":2954,"high":1316,"low":2955,"close":2956,"change":2033,"percent_change":410,"volume":2957,"transactions":9,"vwap":2956},"2025-04-29",89.58,89.15,90.28,1709200,{"date":2959,"open":2960,"high":2961,"low":2962,"close":1247,"change":440,"percent_change":440,"volume":2963,"transactions":9,"vwap":1247},"2025-04-28",89.98,91.35,89.31,1386300,{"date":186,"open":2965,"high":2966,"low":2967,"close":2968,"change":225,"percent_change":126,"volume":2969,"transactions":9,"vwap":2968},90.11,90.92,89.45,90,884500]