[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRK":3,"homepage-market-summary":35,"stock-historical-PRK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PRK","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},"Park National Corporation","NYSE American",null,"NATIONAL COMMERCIAL BANKS","Park National Corp is a diversified financial services company based in Newark, Ohio, consisting of 11 community banking divisions with more than 100 offices in Ohio and Kentucky. The company provides the following principal services: the acceptance of deposits for demand, savings and time accounts; commercial, industrial, consumer and real estate lending, including installment loans, credit cards (which are largely offered through a third party), home equity lines of credit and commercial leasing; trust and wealth management services; cash management; safe deposit operations; electronic funds transfers; and a variety of additional banking-related services.","1,694","Newark, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4982,4.4,"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},176.13,178.01,178.51,174.69,180.28,-4.15,-2.3,75241.42285,3812,176.4497,215,149.059998,86968.28043516733,41.1,9003,{"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},145.28999,78578,28680838.389227,19.2,"2025-04-25",[188,189,199,210,221,232,242,252,263,274,283,294,305,315,326,336,347,358,368,378,388,398,409,420,431,441,452,462,471,482,490,501,511,521,532,543,553,564,575,585,596,606,616,627,636,644,654,665,674,684,695,706,716,727,737,748,759,768,777,786,794,800,809,818,825,833,840,848,857,865,874,882,890,897,904,913,921,929,937,946,954,961,968,976,984,991,998,1006,1014,1022,1030,1039,1046,1055,1063,1072,1080,1089,1097,1106,1114,1121,1129,1137,1144,1152,1160,1167,1176,1184,1193,1202,1210,1218,1225,1231,1239,1248,1257,1263,1272,1278,1286,1295,1301,1309,1317,1325,1333,1341,1348,1356,1365,1373,1381,1388,1396,1404,1409,1416,1425,1434,1442,1451,1460,1467,1474,1480,1488,1495,1503,1510,1515,1524,1533,1541,1549,1558,1565,1572,1579,1587,1596,1602,1609,1617,1625,1633,1640,1648,1654,1661,1668,1674,1680,1684,1690,1697,1706,1713,1720,1725,1732,1741,1748,1755,1762,1769,1776,1785,1792,1798,1806,1813,1820,1828,1837,1844,1852,1861,1867,1872,1879,1886,1893,1900,1907,1915,1921,1928,1934,1942,1946,1952,1960,1968,1976,1983,1990,1998,2004,2011,2017,2024,2031,2038,2045,2051,2057,2064,2070,2077,2083,2088,2095,2104,2112,2119,2125,2133,2137,2143,2148,2157,2163,2171,2178,2185,2192,2199,2206,2212,2218,2225,2231,2238,2243,2250,2257,2263,2270,2274,2280,2287,2291,2296,2304,2311,2316,2320,2327,2333,2338,2346,2353,2360,2367,2373,2380,2386,2390,2398,2406,2414,2420,2426,2433,2439,2446,2455,2462,2469,2476,2481,2486,2493,2499,2505,2512,2519,2524,2531,2538,2544,2550,2555,2562,2566,2571,2577,2582,2590,2596,2605,2611,2615,2622,2630,2636,2643,2652,2657,2663,2667,2673,2679,2685,2690,2696,2700,2704,2711,2718,2722,2728,2734,2739,2748,2755,2758,2763,2768,2776,2782,2787,2791,2796,2803,2810,2815,2821,2828,2833,2839,2843,2848,2855,2862,2867,2873,2881,2889,2896,2901,2908],{"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":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",181.47,183.19,179.945,-0.74,-0.41,72133.21646,3758,180.8089,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",183.7,184.73,180.7,181.02,-2.13,-1.16,109772.781146,4697,181.4419,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",180.8,183.365,180.44,183.15,3.99,2.23,89381.514803,4451,182.2159,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",177.67,179.83,176.65,179.16,0.5,0.28,103618.07438,5193,178.4441,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":172,"volume":239,"transactions":240,"vwap":241},"2026-09-30",180.81,181.2,177.55,178.66,-1.24,88630.641785,4096,179.1625,{"date":243,"open":204,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",182.03,178.61,179.9,-1.6,-0.88,67019.129344,3779,179.807,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",181.59,182.625,180.085,181.5,-0.18,-0.1,114752.735983,5604,181.867,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",180.56,182.94,180.54,181.68,1.43,0.79,92723.149871,5113,181.8279,{"date":275,"open":276,"high":277,"low":237,"close":278,"change":116,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",179.41,180.7586,180.25,0.57,75443.021528,4849,180.0215,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",180.92,182.2,178.81,179.22,-2.44,-1.34,87932.86238,5313,180.6882,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",183.72,184.58,181.29,181.66,-1.23,-0.67,108677.41272,4997,182.5641,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":111,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",184.27,185.56,181.9,182.89,-0.26,83712.310101,3973,182.7377,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",182.3,184.46,179.35,183.37,0.46,0.25,288514.63552,7205,182.5566,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",185.55,182.26,182.91,-0.8,-0.44,83590.56391,5641,183.5948,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",186.04,188.3069,180,183.71,-2.74,-1.47,197726.22861,9209,184.6378,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",187.8,188,185.71,186.45,-1.13,-0.6,75623.438648,4471,186.5447,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":76,"volume":365,"transactions":366,"vwap":367},"2026-09-14",187.55,190.21,186.845,187.58,0.14,101083.365797,5753,188.23,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":121,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",189.24,190.52,185.11,187.44,-0.17,97927.349522,5458,186.9986,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":227,"volume":385,"transactions":386,"vwap":387},"2026-09-10",187.57,188.22,184.915,187.76,0.94,87451.984875,5799,186.6809,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",190.35,186.245,186.82,-3.72,-1.95,120673.913691,6417,187.6786,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",193.74,195.295,190.2,190.54,-4.19,-2.15,92590.230051,5329,192.6988,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",193.97,196.28,193.47,194.73,-0.91,-0.47,120894.398196,4615,194.8209,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",194.3,197,193.75,195.64,2.69,1.39,107702.297049,4920,195.1392,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",190.86,194.72,192.95,1.54,0.8,157449.277925,7711,193.433,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",194.52,196.53,190.94,191.41,-3.88,-1.99,125656.636169,7110,193.0542,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",198,194.8901,195.29,-2.83,-1.43,79741.100251,4450,196.0639,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":76,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",200.28,197.7701,198.12,0.04,68794.86126,4637,198.6521,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",198.19,200.91,196.535,198.05,-1.49,-0.75,150286.177943,7896,198.4054,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":155,"percent_change":258,"volume":487,"transactions":488,"vwap":489},"2026-08-26",190,201.18,199.54,94478.592787,4939,199.2278,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",202.89,203.44,199.77,199.89,-3.57,-1.75,61226.713051,3834,201.007,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",202.2,204.7525,203.46,1.33,0.66,69922.8605,4181,203.5102,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":-6,"volume":518,"transactions":519,"vwap":520},"2026-08-21",201.28,202.995,198.76,202.13,-0.01,120623.366382,7318,200.747,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",201.5,203.58,200.49,202.14,0.45,0.22,66995.573916,4914,202.6036,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",206.01,206.96,201.38,201.69,-2.71,-1.33,75367.565421,4673,203.0478,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":353,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",205.86,206.4,204.1,204.4,-0.55,78797.276674,4320,205.164,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",206.9,209.38,204.305,205.53,-2.26,-1.09,124287.916,6783,206.6792,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",207.41,209.36,206.455,207.79,0.18,0.09,47928.722618,3558,207.6971,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":384,"volume":582,"transactions":583,"vwap":584},"2026-08-13",206.66,208.4,206.42,207.61,1.94,60645.931693,4775,207.4552,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-12",203.93,206.59,203.87,205.67,2.28,1.12,50989.840185,3627,205.3762,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",201.49,204.37,203.39,2.45,1.22,64694.451728,4453,203.1416,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",196,203.07,200.94,-2.46,-1.21,70031.515347,4329,201.2144,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",204.35,204.79,198.9937,203.4,-2.12,-1.03,65535.042151,3426,203.3747,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":26,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",210.25,205.515,205.52,-1.11,70246.161414,3604,206.4626,{"date":637,"open":495,"high":638,"low":495,"close":639,"change":640,"percent_change":560,"volume":641,"transactions":642,"vwap":643},"2026-08-05",209.55,207.82,-2.28,119064.797442,4389,207.8928,{"date":645,"open":646,"high":30,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",208.14,205.75,210.1,2.63,1.27,132491.252019,5877,208.6103,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",210,214,207.025,207.47,-0.68,-0.33,113085.538746,4988,208.4559,{"date":666,"open":667,"high":668,"low":558,"close":669,"change":179,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",206.25,209.065,208.15,0.48,115126.434874,5477,207.5578,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",213.41,204.44,207.15,-5.41,-2.55,115455.59181,4961,207.6564,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",207.21,214.1,205.8176,212.56,5.59,2.7,188988.389268,7222,211.7117,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",197.7,208.1,196.705,206.97,17.62,9.31,390953.452262,9170,204.5644,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",190.5,188.6901,189.35,0.77,0.41,68640.959373,4206,189.4245,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",186.24,189.775,185.46,188.58,3.65,1.97,55334.405418,3451,188.4479,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":172,"volume":734,"transactions":735,"vwap":736},"2026-07-23",184.11,185.48,182.06,184.93,-1.28,73248.167933,4334,184.1131,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",188.02,188.665,182,186.21,-2.21,-1.17,96363.220219,5354,186.717,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",186.61,188.7299,184.65,188.42,1.05,0.56,152472.734399,8263,186.9997,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":632,"volume":765,"transactions":766,"vwap":767},"2026-07-20",189.74,185.96,187.37,-2.1,85597.182829,4093,187.4639,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-17",190.22,191.60001,188.59,189.47,-2.72,-1.42,95300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",186.66,192.77,185.12,192.19,6.13,3.29,133800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":426,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-15",184.089996,187.82001,183.75999,186.059998,1.47,85300,{"date":795,"open":796,"high":797,"low":320,"close":320,"change":798,"percent_change":733,"volume":799,"transactions":9,"vwap":320},"2026-07-14",185,187.25,-2.38,70400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-13",185.35001,186.67999,183.89,185.75,1.29,0.7,87700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",183.10001,185.27,182.28,184.46001,1.6,0.87,112800,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":592,"volume":824,"transactions":9,"vwap":822},"2026-07-09",180.94,183.57001,182.86,2.03,64700,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",184.2,180.0099945,180.83,-3.45,-1.87,121500,{"date":834,"open":835,"high":836,"low":278,"close":837,"change":331,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-07",186,187.39999,184.28,-0.43,83400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":290,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-06",186.13,187.22,181.21001,185.080002,-0.72,119800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",187.99001,188.039993,185.089996,186.42,-0.73,-0.39,84300,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",181.62,187.87,187.14999,4.16,2.27,97000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",181.60001,183.41,180.73,182.99001,0.98,0.54,67600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":764,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-29",184,184.5,180.48,182.0099945,-1.14,149300,{"date":883,"open":884,"high":885,"low":886,"close":729,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":729},"2026-06-26",181.36,184.52,180.53999,2.49,1.37,552300,{"date":891,"open":892,"high":893,"low":894,"close":859,"change":270,"percent_change":895,"volume":896,"transactions":9,"vwap":859},"2026-06-25",181.48,183.3,180.88,0.44,73300,{"date":898,"open":899,"high":900,"low":899,"close":829,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":829},"2026-06-24",179.37,182.31,1.62,0.9,114600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",177.21001,179.45,176.34,179.21001,2.66,1.51,72300,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",175.96001,178.73,176.55,-0.07,-0.04,71200,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",174.78999,178.28,176.62,3.31,1.91,270600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":743,"volume":936,"transactions":9,"vwap":934},"2026-06-17",176.27,178.55,171.66,173.31,-3.92,97100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-16",177.88,179.19,176.8,177.23,1.2,0.68,90900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":640,"volume":953,"transactions":9,"vwap":951},"2026-06-15",180.11,182.34,175.66,176.029999,-4.1,89900,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":506,"volume":960,"transactions":9,"vwap":958},"2026-06-12",177.77,181,180.13,2.37,92700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":427,"percent_change":270,"volume":967,"transactions":9,"vwap":966},"2026-06-11",176.82001,178.42999,175.050003,177.75999,63500,{"date":969,"open":963,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",179.7,175.87,176.37,0.37,0.21,123800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":887,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-09",173.94,178.39999,173.66,176,1.44,93800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":77,"percent_change":990,"volume":967,"transactions":9,"vwap":989},"2026-06-08",173.46001,175.029999,172.56,173.50999,0.27,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":76,"percent_change":467,"volume":997,"transactions":9,"vwap":996},"2026-06-05",172.83,175.3,171.67,173.039993,75200,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",169.98,173.3,172.97,4.96,2.95,101000,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",171.67999,167.75,168.0099945,-3.97,-2.31,135500,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",168.56,172.55,171.98,2.53,1.49,95700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":300,"volume":1029,"transactions":9,"vwap":1027},"2026-06-01",170.31,171,167.75999,169.45,-2.11,95500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",170.94,172.5,170.75,171.56,0.33,0.19,118500,{"date":1040,"open":1041,"high":1033,"low":1042,"close":1043,"change":982,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",170.14,169,171.23,0.85,61000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",171.32001,172.91,169.7,169.78999,-1.22,-0.71,89200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":269,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-26",170.69,173,168.92,171.0099945,0.84,95000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",169.69,170.3,168.78999,169.58,0.53,0.31,68900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":570,"volume":1079,"transactions":9,"vwap":1077},"2026-05-21",166.73,170.14999,166.23,169.050003,0.3,56200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",167.86,170.98,166.89,168.75,2.01,1.21,79000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":799,"transactions":9,"vwap":1094},"2026-05-19",167.020004,168.17,165.020004,166.74001,-0.95,-0.57,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-18",166.10001,168,165.42999,167.69,3.85,2.35,84900,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",166.14,162.89999,163.84,-3.64,-2.17,82900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":437,"percent_change":670,"volume":1120,"transactions":9,"vwap":1119},"2026-05-14",167.61,170.92999,167.25,167.48,63000,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",169.16,166,166.67999,-2.36,-1.4,61400,{"date":1130,"open":1131,"high":1132,"low":1124,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-12",169.95,170.17999,169.039993,-1.19,-0.7,74200,{"date":1138,"open":1139,"high":1139,"low":1085,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",174.63,170.23,-3.01,-1.74,109100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":248,"volume":1151,"transactions":9,"vwap":1149},"2026-05-08",174.39,174.74001,172,173.24001,-1.54,55700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":76,"volume":1159,"transactions":9,"vwap":1157},"2026-05-07",175.0099945,176.64999,173.86,174.78,0.12,82000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":121,"percent_change":258,"volume":1166,"transactions":9,"vwap":1165},"2026-05-06",175.82001,177.14999,172.85001,174.66,130200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",172.73,175.75999,171.44,174.98,3.57,2.08,58000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":776,"transactions":9,"vwap":1181},"2026-05-04",172.24001,173.87,170.56,171.41,-1.85,-1.07,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-01",172.42999,173.92,170.59,173.25999,1.07,0.62,45100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-30",167.63,173.78,167.16,172.19,3.68,2.18,110100,{"date":1203,"open":1196,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-29",174.57001,168.089996,168.50999,-7.15,-4.07,85200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":950,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":950},"2026-04-28",174.50999,177.7,173.64999,3.02,1.75,106100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":711,"percent_change":527,"volume":1224,"transactions":9,"vwap":1223},"2026-04-27",168.94,175,165.24001,172.64,136300,{"date":1226,"open":1227,"high":1228,"low":1034,"close":1229,"change":733,"percent_change":194,"volume":1230,"transactions":9,"vwap":1229},"2026-04-24",172.10001,173.72,171.87,76100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":823,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-23",170.60001,173.16,170.5,173.14999,1.19,58200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-22",173.12,173.28,166.45,171.12,-1.02,-0.59,41900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",175.31,176.47,171.86,172.14,-3.31,-1.89,65500,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1158,"percent_change":76,"volume":1262,"transactions":9,"vwap":1261},"2026-04-20",173.97,176.85001,175.45,73000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",172.75999,176.77,172.14999,175.33,4.86,2.85,90600,{"date":1273,"open":1060,"high":1274,"low":1275,"close":1276,"change":744,"percent_change":660,"volume":1277,"transactions":9,"vwap":1276},"2026-04-16",171.46001,169.14999,170.47,44300,{"date":1279,"open":1280,"high":1281,"low":1100,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-15",170.32001,172.11,171.64,0.34,0.2,89600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-14",171.84,172.25,169.8,171.3,-1.83,-1.06,94000,{"date":1296,"open":995,"high":1297,"low":1298,"close":1299,"change":321,"percent_change":990,"volume":1300,"transactions":9,"vwap":1299},"2026-04-13",173.34,169.83,173.13,72700,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-10",174.89999,170.7,172.67,-2.09,-1.2,63300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":649,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-09",170.83,176.58,170.72,174.75999,1.53,110400,{"date":1318,"open":1319,"high":1320,"low":1000,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-08",170,173.7,172.13,4.39,2.62,114800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":943,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-07",165.89,168.53,165.75,167.74001,0.72,94800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":927,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-06",163.99001,167.35001,163.059998,166.53999,1.16,87200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1020,"percent_change":93,"volume":1347,"transactions":9,"vwap":1346},"2026-04-02",161.020004,164.88,160.13,164.63,54100,{"date":1349,"open":1350,"high":1124,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",164.050003,163.10001,163.14,-0.31,-0.19,68500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-31",161.7,164.25999,160.23,163.45,3.73,2.34,129700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":755,"volume":1372,"transactions":9,"vwap":1370},"2026-03-30",159.89,160.63,158.070007,159.72,0.89,66600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":172,"volume":1380,"transactions":9,"vwap":1378},"2026-03-27",158.61,159.56,157.84,158.83,-1.1,81700,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":436,"volume":1387,"transactions":9,"vwap":1385},"2026-03-26",156.070007,160.46001,159.92999,2.43,71500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":311,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-25",159.17,159.42999,156.53999,157.5,-0.16,76700,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-24",155.50999,159.020004,157.75999,0.36,0.23,96400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":506,"percent_change":1044,"volume":817,"transactions":9,"vwap":1408},"2026-03-23",158.64,162.56,157.39999,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1383,"change":1414,"percent_change":528,"volume":1415,"transactions":9,"vwap":1383},"2026-03-20",155.96001,156.39999,153.059998,0.35,634900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",151.56,156.75,150.13,155.72,3.28,2.15,117000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-18",154.56,154.7,152.35001,152.44,-3.89,-2.49,128000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":983,"transactions":9,"vwap":1439},"2026-03-17",158.8,160.53,155.57001,156.33,-1.48,-0.94,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-16",157.55,159.8,157.47,157.81,1.69,1.08,76900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-13",159.62,161.96001,155.5,156.12,-1.66,-1.05,79100,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":973,"volume":1466,"transactions":9,"vwap":1464},"2026-03-12",154,158.86,157.78,0.58,76400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1245,"volume":1029,"transactions":9,"vwap":1472},"2026-03-11",156.5,158.42999,155.62,157.2,-1.62,{"date":1475,"open":1476,"high":1477,"low":1421,"close":1478,"change":973,"percent_change":1402,"volume":1479,"transactions":9,"vwap":1478},"2026-03-10",158.089996,162.0099945,158.82001,121200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":136,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-09",157.22,159.10001,154.49001,158.45,-1.36,99400,{"date":1489,"open":1490,"high":1368,"low":1491,"close":1368,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1368},"2026-03-06",160,157.74001,-4.18,-2.54,72900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1306,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-05",165.0099945,166.28,163.53,164.81,-1.25,53500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1509,"volume":1175,"transactions":9,"vwap":1508},"2026-03-04",168.34,168.36,166.11,166.89999,0,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1508,"change":85,"percent_change":632,"volume":1514,"transactions":9,"vwap":1508},"2026-03-03",163.49001,169.12,65800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-02",163.050003,169.73,160.92999,168.78,4.25,2.58,92800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-27",167.57001,169.25999,164.13,164.53,-7.09,-4.13,93400,{"date":1534,"open":1042,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-26",171.91,168.49001,171.62,1.65,0.97,53900,{"date":1542,"open":1543,"high":1544,"low":1243,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-25",167.7,169.99001,169.97,3.4,2.04,43600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-24",166.53,171.089996,164.95,166.57001,0.69,0.42,59700,{"date":1559,"open":1221,"high":1221,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-23",165,165.88,-9.27,-5.29,75000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1568,"change":1570,"percent_change":1414,"volume":1571,"transactions":9,"vwap":1568},"2026-02-20",173.96001,175.14999,171.42999,0.61,62600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":1465,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",173.059998,174.53999,171.83,1.01,56100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1486,"volume":1586,"transactions":9,"vwap":1584},"2026-02-18",176.48,178.5,173.029999,173.53,-2.39,57500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-17",175.24001,178.46001,174,175.92,1.31,0.75,77400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1216,"percent_change":1577,"volume":1601,"transactions":9,"vwap":1599},"2026-02-13",173.42999,174.61,171.17999,47800,{"date":1603,"open":1196,"high":1196,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-12",169.82001,172.86,0.26,0.15,64600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":846,"volume":1616,"transactions":9,"vwap":1614},"2026-02-11",175.36,176.25999,171.94,172.60001,-1.26,50800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1156,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1156},"2026-02-10",176.72,177.2,172.87,-3.06,-1.73,53100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1402,"volume":1632,"transactions":9,"vwap":1630},"2026-02-09",175.60001,177.3,174.67999,176.92,0.4,59000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1216,"percent_change":179,"volume":1639,"transactions":9,"vwap":1638},"2026-02-06",175.42999,178.49001,175.16,176.52,109500,{"date":1641,"open":1642,"high":981,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-05",175.62,172.78,174.77,-0.5,-0.29,82500,{"date":1649,"open":1058,"high":1650,"low":1058,"close":1651,"change":1652,"percent_change":959,"volume":1653,"transactions":9,"vwap":1651},"2026-02-04",177.059998,175.27,4.06,71000,{"date":1655,"open":1656,"high":1043,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-03",167,171.21001,4.94,2.97,78400,{"date":1662,"open":1663,"high":1116,"low":1664,"close":1665,"change":1666,"percent_change":1547,"volume":1667,"transactions":9,"vwap":1665},"2026-02-02",164.24001,162.44,166.27,3.33,64400,{"date":1669,"open":1670,"high":1671,"low":1477,"close":1672,"change":1673,"percent_change":162,"volume":1209,"transactions":9,"vwap":1672},"2026-01-30",162.31,164.73,162.94,-0.4,{"date":1675,"open":1483,"high":1676,"low":1483,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-29",163.34,4.54,2.86,85000,{"date":1681,"open":1682,"high":1682,"low":1406,"close":1436,"change":26,"percent_change":458,"volume":1683,"transactions":9,"vwap":1436},"2026-01-28",162.57001,62400,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":162,"percent_change":1689,"volume":1209,"transactions":9,"vwap":1688},"2026-01-27",159.60001,167.3,161.10001,-0.15,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1044,"volume":1696,"transactions":9,"vwap":1694},"2026-01-26",158.53,162.12,161.34,1.36,51200,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-23",165.53999,166.34,159.45,159.98,-7.05,-4.22,37700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":612,"percent_change":846,"volume":1712,"transactions":9,"vwap":1711},"2026-01-22",167.53999,170.2,166.92,167.029999,40900,{"date":1714,"open":1694,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1715},"2026-01-21",168.24001,159.33,8.01,5,53600,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1360,"change":343,"percent_change":415,"volume":1724,"transactions":9,"vwap":1360},"2026-01-20",159.17999,161.73,45600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1358,"change":1730,"percent_change":1615,"volume":1731,"transactions":9,"vwap":1358},"2026-01-16",163.28999,163.89999,161.50999,-2.06,50400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-15",159.2,163.92999,158.99001,163.75999,3.95,2.47,57100,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-14",156.60001,159.81,3.03,1.93,38000,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":374,"volume":1754,"transactions":9,"vwap":1752},"2026-01-13",158.17999,156.19,156.78,-0.27,46000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":872,"percent_change":1414,"volume":1761,"transactions":9,"vwap":1760},"2026-01-12",155.23,157.39,155,157.050003,62100,{"date":1763,"open":1764,"high":1764,"low":1383,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-09",159.58,156.50999,-2.62,-1.65,52200,{"date":1770,"open":1771,"high":1764,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-08",154.059998,159.13,4.01,2.59,49200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-07",155.35001,155.46001,152.89,155.12,-0.81,-0.52,55500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":93,"percent_change":1791,"volume":1347,"transactions":9,"vwap":1790},"2026-01-06",154.23,156.48,153.64999,155.92999,0.59,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":807,"percent_change":527,"volume":1797,"transactions":9,"vwap":1796},"2026-01-05",153.78,158.53999,155.020004,86300,{"date":1799,"open":1800,"high":1801,"low":31,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-02",152.16,155.0099945,154.32001,2.14,1.41,112700,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1307,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-31",153.33,151.7,152.17999,-0.78,39400,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1473,"volume":1819,"transactions":9,"vwap":1817},"2025-12-30",155.77,153,153.38,-2.53,55800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1245,"volume":1827,"transactions":9,"vwap":1825},"2025-12-29",157.50999,157.59,155.44,155.91,-1.61,38700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-26",158.10001,159.22,157,157.52,-0.84,-0.53,31700,{"date":1838,"open":1476,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1689,"volume":1843,"transactions":9,"vwap":1841},"2025-12-24",159.27,157.60001,158.36,-0.23,34900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1623,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-23",159.57001,160.42999,158.029999,158.59,-1.08,68600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-22",162.24001,163.33,159.28999,160.32001,-1.81,-1.12,40800,{"date":1862,"open":1512,"high":1863,"low":1864,"close":1865,"change":1493,"percent_change":1150,"volume":1866,"transactions":9,"vwap":1865},"2025-12-19",164.64999,160.39999,162.13,194800,{"date":1868,"open":1124,"high":1869,"low":1529,"close":1870,"change":517,"percent_change":517,"volume":1871,"transactions":9,"vwap":1870},"2025-12-18",167.080002,164.67,52700,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":871,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-17",163.19,167.0099945,164.67999,0.6,103400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":846,"percent_change":332,"volume":1885,"transactions":9,"vwap":1884},"2025-12-16",164.75999,165.37,163.029999,163.7,74800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":570,"percent_change":1892,"volume":1238,"transactions":9,"vwap":1891},"2025-12-15",164.74001,165.28,163.78,164.42,0.11,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1663,"change":1898,"percent_change":1606,"volume":1899,"transactions":9,"vwap":1663},"2025-12-12",164.83,165.67,162.23,0.43,46700,{"date":1901,"open":1528,"high":1902,"low":1903,"close":1904,"change":571,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-11",165.31,163,163.81,0.05,60700,{"date":1908,"open":1909,"high":1551,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-10",160.070007,156.97,163.72,4.66,2.93,124500,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1892,"percent_change":76,"volume":1920,"transactions":9,"vwap":1919},"2025-12-09",158.21001,161.67999,159.059998,48900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1423,"percent_change":888,"volume":1927,"transactions":9,"vwap":1926},"2025-12-08",157.14,161.46001,155.98,158.95,115100,{"date":1929,"open":1463,"high":1919,"low":1930,"close":1931,"change":247,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-05",156.39,156.8,-1.01,81600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":258,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-04",157.53,159.64999,156.74001,158.39999,-0.11,62000,{"date":1943,"open":1778,"high":1944,"low":1778,"close":1944,"change":1945,"percent_change":601,"volume":1128,"transactions":9,"vwap":1944},"2025-12-03",158.58,3.79,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":321,"percent_change":1078,"volume":1571,"transactions":9,"vwap":1951},"2025-12-02",154.8,156.020004,152.98,154.78999,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-01",152,155.31,154.33,0.78,0.51,56400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":290,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-28",154.42999,156.17999,152.89999,153.55,-0.87,38400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1858,"volume":1975,"transactions":9,"vwap":1973},"2025-11-26",157.020004,157.7,154.78,154.89,-2.86,139800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1678,"percent_change":1982,"volume":912,"transactions":9,"vwap":1981},"2025-11-25",156.25,159.66,155.95,157.75,1.85,{"date":1984,"open":1462,"high":1985,"low":1986,"close":1973,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1973},"2025-11-24",155.28,150,-0.08,-0.05,102400,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-21",150.19,155.82001,154.97,2.89,1.9,76000,{"date":1999,"open":2000,"high":1759,"low":2001,"close":2002,"change":1695,"percent_change":902,"volume":2003,"transactions":9,"vwap":2002},"2025-11-20",152.39999,151.47,152.080002,58600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":571,"percent_change":2010,"volume":1120,"transactions":9,"vwap":2009},"2025-11-19",151.39999,153.5,149.91,150.72,0.06,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":902,"percent_change":1877,"volume":2016,"transactions":9,"vwap":2015},"2025-11-18",149.85001,151.81,150.63,37800,{"date":2018,"open":2019,"high":1412,"low":2020,"close":2021,"change":2022,"percent_change":1208,"volume":2023,"transactions":9,"vwap":2021},"2025-11-17",155.33,149.55,149.73,-6.36,51900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1898,"percent_change":228,"volume":2030,"transactions":9,"vwap":2029},"2025-11-14",153.8,156.2,153.39999,156.089996,45400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1394,"percent_change":259,"volume":2037,"transactions":9,"vwap":2036},"2025-11-13",155.89999,157.49001,154.45,155.66,72600,{"date":2039,"open":2040,"high":2040,"low":2041,"close":1993,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1993},"2025-11-12",160.57001,155.32001,-2.37,-1.5,66000,{"date":2046,"open":2047,"high":1926,"low":2048,"close":2049,"change":116,"percent_change":507,"volume":2050,"transactions":9,"vwap":2049},"2025-11-11",157.99001,156.34,158.19,56500,{"date":2052,"open":2053,"high":1841,"low":2054,"close":2055,"change":384,"percent_change":1877,"volume":2056,"transactions":9,"vwap":2055},"2025-11-10",156.99001,154.63,157.16,54400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":888,"volume":2063,"transactions":9,"vwap":2060},"2025-11-07",154.35001,156.22,153.59,2.11,50300,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":612,"percent_change":1811,"volume":2069,"transactions":9,"vwap":2068},"2025-11-06",153.32001,156.27,154.11,67500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2041,"change":2075,"percent_change":959,"volume":2076,"transactions":9,"vwap":2041},"2025-11-05",151.97,156.029999,151,3.59,52900,{"date":2078,"open":1816,"high":2079,"low":2080,"close":2081,"change":1730,"percent_change":290,"volume":2082,"transactions":9,"vwap":2081},"2025-11-04",153.070007,151.3,151.73,66700,{"date":2084,"open":2085,"high":2086,"low":1986,"close":2086,"change":815,"percent_change":754,"volume":2087,"transactions":9,"vwap":2086},"2025-11-03",151.41,153.78999,68000,{"date":2089,"open":2090,"high":2091,"low":1986,"close":2092,"change":611,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-31",152.96001,153.58,152.19,-1.59,60800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-30",151.86,155.41,150.55,154.64999,2.96,1.95,55600,{"date":2105,"open":2106,"high":1463,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-29",157.41,150.95,151.69,-7.26,-4.57,84200,{"date":2113,"open":2114,"high":2114,"low":2115,"close":1926,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1926},"2025-10-28",161.24001,156,1.64,1.04,118900,{"date":2120,"open":1483,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":1127,"volume":2124,"transactions":9,"vwap":2122},"2025-10-27",159.41,157.31,-2.23,33900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":601,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-24",158.42,160.78999,157.85001,159.53999,1.56,35200,{"date":2134,"open":1944,"high":1390,"low":1743,"close":2135,"change":1126,"percent_change":1440,"volume":2136,"transactions":9,"vwap":2135},"2025-10-23",157.089996,47700,{"date":2138,"open":2139,"high":2140,"low":1823,"close":1701,"change":2141,"percent_change":258,"volume":2142,"transactions":9,"vwap":1701},"2025-10-22",159.39,160.44,-0.28,45300,{"date":2144,"open":2145,"high":2146,"low":2122,"close":2146,"change":1371,"percent_change":755,"volume":2147,"transactions":9,"vwap":2146},"2025-10-21",158.14999,159.73,32400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-20",155.84,159.50999,155.78999,158.84,3.76,2.42,49100,{"date":2158,"open":2159,"high":1949,"low":2013,"close":2160,"change":1738,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-17",152.089996,155.080002,2.61,81900,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-16",159.14999,150.28999,151.13,-8.3,-5.21,119700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1391,"change":2176,"percent_change":2093,"volume":2177,"transactions":9,"vwap":1391},"2025-10-15",162.48,162.49001,159.14,-2.57,57300,{"date":2179,"open":2180,"high":1477,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-14",155.050003,162,5.21,3.32,69600,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":911,"volume":2191,"transactions":9,"vwap":2189},"2025-10-13",156.96001,154.41,156.78999,2.33,77700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":1632,"transactions":9,"vwap":2196},"2025-10-10",158.94,160.37,154.46001,-4.24,-2.67,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1134,"percent_change":194,"volume":2205,"transactions":9,"vwap":2204},"2025-10-09",159.3,159.39999,158.28,158.7,35100,{"date":2207,"open":2208,"high":2208,"low":2209,"close":1367,"change":2210,"percent_change":150,"volume":2211,"transactions":9,"vwap":1367},"2025-10-08",161.42,159.35001,-0.03,24800,{"date":2213,"open":2214,"high":1874,"low":2215,"close":2215,"change":2216,"percent_change":1440,"volume":2217,"transactions":9,"vwap":2215},"2025-10-07",162.17,159.92,-2.4,45800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1061,"percent_change":2224,"volume":1256,"transactions":9,"vwap":2223},"2025-10-06",163.88,165.14999,160.33,162.32001,0.52,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":1402,"percent_change":364,"volume":2230,"transactions":9,"vwap":2229},"2025-10-03",160.36,163.48,161.48,49800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1940,"percent_change":918,"volume":2237,"transactions":9,"vwap":2236},"2025-10-02",162.25999,162.39,159.85001,161.25,54800,{"date":2239,"open":2240,"high":2223,"low":1490,"close":2241,"change":744,"percent_change":846,"volume":2242,"transactions":9,"vwap":2241},"2025-10-01",161.45,161.36,39700,{"date":2244,"open":1682,"high":1109,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-30",160.72,162.53,0.03,0.02,42700,{"date":2251,"open":2252,"high":2253,"low":2181,"close":2254,"change":2255,"percent_change":2256,"volume":1784,"transactions":9,"vwap":2254},"2025-09-29",166.42,167.45,162.5,-3.21,-1.94,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":918,"percent_change":919,"volume":2262,"transactions":9,"vwap":2261},"2025-09-26",166.56,164.45,165.71001,26800,{"date":2264,"open":2265,"high":1338,"low":2266,"close":2267,"change":2268,"percent_change":43,"volume":2269,"transactions":9,"vwap":2267},"2025-09-25",165.5,164.059998,165.78,-0.36,34200,{"date":2271,"open":1656,"high":1656,"low":2272,"close":1108,"change":106,"percent_change":258,"volume":2273,"transactions":9,"vwap":1108},"2025-09-24",165.45,38200,{"date":2275,"open":2276,"high":1077,"low":2277,"close":2278,"change":1283,"percent_change":1284,"volume":2279,"transactions":9,"vwap":2278},"2025-09-23",166.84,166.050003,166.44,39600,{"date":2281,"open":1526,"high":2282,"low":2283,"close":1099,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1099},"2025-09-22",169.13,165.73,-3.35,-1.98,44500,{"date":2288,"open":1043,"high":1043,"low":2289,"close":1027,"change":622,"percent_change":238,"volume":2290,"transactions":9,"vwap":1027},"2025-09-19",166.95,235600,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":2075,"volume":1899,"transactions":9,"vwap":2294},"2025-09-18",166.2,171.57001,5.94,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":807,"volume":2303,"transactions":9,"vwap":2301},"2025-09-17",165.089996,169.59,164.94,165.63,1.15,46600,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1850,"volume":2310,"transactions":9,"vwap":2308},"2025-09-16",166.49001,162.98,164.48,-1.79,48300,{"date":2312,"open":2313,"high":2313,"low":1099,"close":1665,"change":2314,"percent_change":1473,"volume":2315,"transactions":9,"vwap":1665},"2025-09-15",170.050003,-2.73,36800,{"date":2317,"open":1657,"high":1657,"low":2318,"close":1042,"change":1028,"percent_change":300,"volume":2319,"transactions":9,"vwap":1042},"2025-09-12",168.25999,29900,{"date":2321,"open":1280,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2322},"2025-09-11",171.11,167.60001,2.13,1.26,45200,{"date":2328,"open":2329,"high":1043,"low":1505,"close":2330,"change":2331,"percent_change":131,"volume":2332,"transactions":9,"vwap":2330},"2025-09-10",170.53999,168.98,-0.99,52000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":1545,"change":290,"percent_change":1811,"volume":2319,"transactions":9,"vwap":1545},"2025-09-09",171.64999,172.2,169.49001,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1811,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-08",171.81,172.77,166.3,171.31,-0.45,53200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1307,"percent_change":172,"volume":2352,"transactions":9,"vwap":2351},"2025-09-05",173.32001,175.14,170.52,172.089996,35300,{"date":2354,"open":1229,"high":2355,"low":2356,"close":2355,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2355},"2025-09-04",173.28999,169.14,2.52,1.48,32000,{"date":2361,"open":1131,"high":2362,"low":2363,"close":2364,"change":259,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-03",171.47,169.55,170.77,-0.06,31600,{"date":2368,"open":2369,"high":2370,"low":1042,"close":2371,"change":2372,"percent_change":1783,"volume":1192,"transactions":9,"vwap":2371},"2025-09-02",169.36,171.28999,170.87,-0.9,{"date":2374,"open":2375,"high":2376,"low":1537,"close":2377,"change":2378,"percent_change":2379,"volume":1860,"transactions":9,"vwap":2377},"2025-08-29",174.089996,174.25,171.77,-2.29,-1.32,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":1135,"percent_change":1673,"volume":2385,"transactions":9,"vwap":2384},"2025-08-28",175.32001,172.95,174.059998,37900,{"date":2387,"open":1198,"high":2388,"low":1198,"close":1314,"change":116,"percent_change":1791,"volume":2389,"transactions":9,"vwap":1314},"2025-08-27",175.53999,37500,{"date":2391,"open":2392,"high":923,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-26",171.78,171.35001,173.73,1.7,0.99,82600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1834,"volume":2405,"transactions":9,"vwap":2403},"2025-08-25",173.55,173.59,171.71001,172.029999,-1.46,54700,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-22",166.88,174.0099945,173.49001,7.62,4.59,61800,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":1307,"percent_change":846,"volume":2419,"transactions":9,"vwap":2418},"2025-08-21",165.33,167.2,165.87,33000,{"date":2421,"open":1336,"high":2422,"low":2423,"close":2424,"change":1401,"percent_change":528,"volume":2425,"transactions":9,"vwap":2424},"2025-08-20",167.37,165.66,167.070007,30600,{"date":2427,"open":2277,"high":2428,"low":1093,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-19",167.64999,166.71001,0.29,0.17,32100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2252,"change":895,"percent_change":990,"volume":2438,"transactions":9,"vwap":2252},"2025-08-18",165.82001,166.42999,163.24001,31300,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1012,"volume":2445,"transactions":9,"vwap":2443},"2025-08-15",169.96001,165.19,165.98,-3.93,51100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-14",168.32001,170.029999,166.5,169.91,-0.83,-0.49,40000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1174,"volume":2082,"transactions":9,"vwap":2460},"2025-08-13",168.85001,171.10001,167.97,170.74001,3.48,{"date":2463,"open":1884,"high":2464,"low":1884,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-12",167.78,167.25999,5.45,3.37,57700,{"date":2470,"open":2471,"high":1682,"low":2472,"close":2473,"change":2474,"percent_change":227,"volume":2475,"transactions":9,"vwap":2473},"2025-08-11",162.070007,160.92,161.81,0.81,99900,{"date":2477,"open":2478,"high":1694,"low":2479,"close":2480,"change":179,"percent_change":1191,"volume":2326,"transactions":9,"vwap":2480},"2025-08-08",161.28,160.11,161,{"date":2482,"open":2483,"high":2483,"low":2484,"close":1490,"change":478,"percent_change":416,"volume":2485,"transactions":9,"vwap":1490},"2025-08-07",161.22,158.96001,50100,{"date":2487,"open":1847,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1905,"volume":2492,"transactions":9,"vwap":2490},"2025-08-06",160.84,159.039993,160.75,0.08,54300,{"date":2494,"open":2495,"high":2496,"low":1469,"close":2497,"change":2498,"percent_change":1631,"volume":1660,"transactions":9,"vwap":2497},"2025-08-05",159.96001,160.78,160.67,0.64,{"date":2500,"open":1376,"high":2254,"low":2501,"close":2502,"change":792,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-04",158.63,160.029999,0.93,69000,{"date":2506,"open":2507,"high":2508,"low":1822,"close":2509,"change":1254,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-01",160.75999,161.35001,158.56,-2.04,59500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2285,"percent_change":612,"volume":2518,"transactions":9,"vwap":2517},"2025-07-31",162.45,163.87,160.82001,161.87,74600,{"date":2520,"open":2521,"high":2423,"low":1682,"close":2522,"change":2331,"percent_change":354,"volume":2523,"transactions":9,"vwap":2522},"2025-07-30",165.36,163.85001,65300,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1842,"volume":2530,"transactions":9,"vwap":2528},"2025-07-29",168.91,164.23,164.84,-0.38,62800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":155,"percent_change":50,"volume":2537,"transactions":9,"vwap":2536},"2025-07-28",166.080002,166.24001,164.57001,165.22,56000,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":301,"percent_change":1673,"volume":2445,"transactions":9,"vwap":2543},"2025-07-25",166.33,167.11,164.99001,165.57001,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2534,"change":2284,"percent_change":2285,"volume":2549,"transactions":9,"vwap":2534},"2025-07-24",168.67,169.2,166.19,41100,{"date":2551,"open":2552,"high":2553,"low":1042,"close":2299,"change":2141,"percent_change":1394,"volume":2554,"transactions":9,"vwap":2299},"2025-07-23",170.25,171.13,41300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":2560,"percent_change":2561,"volume":1120,"transactions":9,"vwap":2559},"2025-07-22",171.029999,173.21001,169.87,-1.45,-0.85,{"date":2563,"open":1235,"high":2564,"low":2449,"close":1048,"change":1877,"percent_change":1414,"volume":2565,"transactions":9,"vwap":1048},"2025-07-21",172.47,86500,{"date":2567,"open":1591,"high":1591,"low":2568,"close":1313,"change":2569,"percent_change":2372,"volume":2570,"transactions":9,"vwap":1313},"2025-07-18",170.070007,-1.55,66100,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":982,"percent_change":1061,"volume":2576,"transactions":9,"vwap":2575},"2025-07-17",169.92,173.17,172.27,96900,{"date":2578,"open":2579,"high":2580,"low":2581,"close":1311,"change":792,"percent_change":816,"volume":1372,"transactions":9,"vwap":1311},"2025-07-16",170.95,171.53999,167.95,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2369,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2369},"2025-07-15",175.52,175.86,169.24001,-6.78,-3.85,133200,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":1020,"percent_change":1044,"volume":2595,"transactions":9,"vwap":2594},"2025-07-14",173.95,177.039993,176.14,134100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-11",176.14999,176.66,174.17,174.64999,-3.27,-1.84,129300,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":179,"percent_change":279,"volume":2610,"transactions":9,"vwap":2609},"2025-07-10",176.24001,179.46001,177.92,80600,{"date":2612,"open":2613,"high":1630,"low":1165,"close":1630,"change":1044,"percent_change":670,"volume":2614,"transactions":9,"vwap":1630},"2025-07-09",176.69,141900,{"date":2616,"open":1221,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":93,"volume":2621,"transactions":9,"vwap":2619},"2025-07-08",177.75,174.5,176.070007,1.58,132200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2093,"volume":2629,"transactions":9,"vwap":2627},"2025-07-07",175.74001,178.11,174.050003,174.49001,-2.82,99200,{"date":2631,"open":2632,"high":2633,"low":1162,"close":2634,"change":871,"percent_change":755,"volume":2635,"transactions":9,"vwap":2634},"2025-07-03",177.5,179.48,177.31,24000,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-02",172.0099945,176.33,3.08,1.78,73800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-01",168.14,174.25999,167.81,173.25,5.99,3.58,71100,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2465,"change":106,"percent_change":258,"volume":1071,"transactions":9,"vwap":2465},"2025-06-30",168.67999,169.33,166.92999,{"date":2658,"open":2659,"high":1085,"low":2660,"close":2661,"change":855,"percent_change":1842,"volume":2662,"transactions":9,"vwap":2661},"2025-06-27",168.47,166.64,167.56,150600,{"date":2664,"open":1876,"high":2581,"low":1876,"close":2581,"change":2665,"percent_change":217,"volume":2666,"transactions":9,"vwap":2581},"2025-06-26",3.66,26900,{"date":2668,"open":2669,"high":2260,"low":2670,"close":2671,"change":2453,"percent_change":106,"volume":2672,"transactions":9,"vwap":2671},"2025-06-25",164.039993,163.070007,164.28999,44400,{"date":2674,"open":1876,"high":2675,"low":2676,"close":2677,"change":1448,"percent_change":2117,"volume":2678,"transactions":9,"vwap":2677},"2025-06-24",166.85001,164.17,164.78,43500,{"date":2680,"open":2681,"high":1884,"low":2129,"close":2682,"change":2683,"percent_change":1104,"volume":2684,"transactions":9,"vwap":2682},"2025-06-23",158.77,163.089996,3.74,73100,{"date":2686,"open":1390,"high":2687,"low":2688,"close":2209,"change":570,"percent_change":1892,"volume":2689,"transactions":9,"vwap":2209},"2025-06-20",160.28999,157.62,202200,{"date":2691,"open":2692,"high":2693,"low":2692,"close":1390,"change":2694,"percent_change":116,"volume":2695,"transactions":9,"vwap":1390},"2025-06-18",156.67999,159.94,1.63,59100,{"date":2697,"open":2698,"high":2501,"low":2698,"close":2699,"change":549,"percent_change":155,"volume":2230,"transactions":9,"vwap":2699},"2025-06-17",157.0099945,157.53999,{"date":2701,"open":1979,"high":2702,"low":2703,"close":1476,"change":507,"percent_change":1556,"volume":1079,"transactions":9,"vwap":1476},"2025-06-16",159.88,157.48,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2678,"transactions":9,"vwap":2708},"2025-06-13",160.94,157.42,157.42999,-5.44,-3.34,{"date":2712,"open":2713,"high":1352,"low":2714,"close":2715,"change":623,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-12",162.72,162.10001,162.87,-0.63,48100,{"date":2719,"open":2720,"high":2720,"low":2721,"close":1728,"change":1858,"percent_change":560,"volume":2242,"transactions":9,"vwap":1728},"2025-06-11",166.55,163.63,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2261,"change":2726,"percent_change":927,"volume":2727,"transactions":9,"vwap":2261},"2025-06-10",163.86,166.029999,3.11,49600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":126,"percent_change":918,"volume":2142,"transactions":9,"vwap":2733},"2025-06-09",163.52,164.60001,161.88,162.60001,{"date":2735,"open":2736,"high":2737,"low":2516,"close":2713,"change":1422,"percent_change":2738,"volume":2205,"transactions":9,"vwap":2713},"2025-06-06",161.31,162.74001,2.06,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-05",158.88,159.82001,157.89,159.44,-0.86,-0.54,41800,{"date":2749,"open":2750,"high":1109,"low":2751,"close":2752,"change":2569,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-06-04",161.23,159.67,160.3,-0.96,39800,{"date":2756,"open":2222,"high":2682,"low":1857,"close":2757,"change":364,"percent_change":571,"volume":1247,"transactions":9,"vwap":2757},"2025-06-03",161.85001,{"date":2759,"open":2760,"high":1110,"low":2761,"close":2762,"change":2561,"percent_change":1783,"volume":1819,"transactions":9,"vwap":2762},"2025-06-02",162.91,160.64,161.71001,{"date":2764,"open":2765,"high":2765,"low":1407,"close":1407,"change":2766,"percent_change":2745,"volume":2767,"transactions":9,"vwap":1407},"2025-05-30",164.5,-1.41,93300,{"date":2769,"open":2770,"high":1222,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-05-29",163.92,162.28,163.97,1.35,0.83,35400,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2779,"change":559,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-28",165.25999,162.62,-1.37,44600,{"date":2783,"open":2784,"high":1896,"low":2471,"close":1344,"change":2785,"percent_change":2395,"volume":2786,"transactions":9,"vwap":1344},"2025-05-27",162.89,2.75,34300,{"date":2788,"open":2789,"high":1897,"low":2789,"close":1865,"change":332,"percent_change":1753,"volume":2790,"transactions":9,"vwap":1865},"2025-05-23",159.24001,34600,{"date":2792,"open":2793,"high":1884,"low":2794,"close":1682,"change":374,"percent_change":259,"volume":2795,"transactions":9,"vwap":1682},"2025-05-22",162.029999,161.2,46400,{"date":2797,"open":1116,"high":2798,"low":2799,"close":2737,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2737},"2025-05-21",167.92999,162.50999,-7.07,-4.16,51500,{"date":2804,"open":2805,"high":2806,"low":2299,"close":2807,"change":2808,"percent_change":111,"volume":2809,"transactions":9,"vwap":2807},"2025-05-20",170.57001,172.37,169.81,-0.82,59300,{"date":2811,"open":1543,"high":2812,"low":2422,"close":2813,"change":592,"percent_change":507,"volume":2814,"transactions":9,"vwap":2813},"2025-05-19",170.78999,170.63,64800,{"date":2816,"open":1100,"high":2817,"low":2818,"close":2819,"change":301,"percent_change":855,"volume":2820,"transactions":9,"vwap":2819},"2025-05-16",170.080002,167.67999,169.50999,67400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":1132,"change":2826,"percent_change":1449,"volume":2827,"transactions":9,"vwap":1132},"2025-05-15",169.25,170.86,169.020004,1.82,51700,{"date":2829,"open":2830,"high":1050,"low":2831,"close":1506,"change":121,"percent_change":1354,"volume":2832,"transactions":9,"vwap":1506},"2025-05-14",167.21001,166.63,58300,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2654,"change":1449,"percent_change":2498,"volume":2838,"transactions":9,"vwap":2654},"2025-05-13",169.52,169.78,168.37,47400,{"date":2840,"open":2841,"high":2322,"low":1125,"close":2323,"change":2842,"percent_change":1995,"volume":1851,"transactions":9,"vwap":2323},"2025-05-12",168.99001,4.71,{"date":2844,"open":2234,"high":1904,"low":2517,"close":2784,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2784},"2025-05-09",1.79,1.11,43700,{"date":2849,"open":2850,"high":2851,"low":2850,"close":1688,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":1688},"2025-05-08",158.28999,163.39999,3.46,2.19,66500,{"date":2856,"open":2857,"high":2858,"low":1743,"close":2859,"change":2860,"percent_change":141,"volume":2861,"transactions":9,"vwap":2859},"2025-05-07",159.75999,161.19,157.64,-2.41,50700,{"date":2863,"open":2699,"high":2864,"low":2698,"close":2865,"change":2866,"percent_change":2491,"volume":2717,"transactions":9,"vwap":2865},"2025-05-06",160.69,160.050003,0.13,{"date":2868,"open":1849,"high":2869,"low":2870,"close":2215,"change":2871,"percent_change":1646,"volume":2872,"transactions":9,"vwap":2215},"2025-05-05",160.17999,157.66,-0.46,42900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1738,"volume":2880,"transactions":9,"vwap":2878},"2025-05-02",155.10001,161.089996,154.95,160.38,6.1,83000,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":1021,"transactions":9,"vwap":2886},"2025-05-01",150.61,155.49001,149.050003,154.28,4.18,2.78,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2560,"percent_change":2753,"volume":2895,"transactions":9,"vwap":2894},"2025-04-30",150.17999,152.45,148.55,150.10001,100900,{"date":2897,"open":2898,"high":1429,"low":2166,"close":2899,"change":1842,"percent_change":1689,"volume":2900,"transactions":9,"vwap":2899},"2025-04-29",150.81,151.55,38900,{"date":2902,"open":2903,"high":1950,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2345,"transactions":9,"vwap":2905},"2025-04-28",149.14999,147.5,151.78,4.02,2.72,{"date":186,"open":2909,"high":2910,"low":182,"close":2911,"change":1594,"percent_change":1958,"volume":1192,"transactions":9,"vwap":2911},147.0099945,147.89999,147.75999]