[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSMT":3,"homepage-market-summary":35,"stock-historical-PSMT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PSMT","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},"Pricesmart Inc","Nasdaq",null,"RETAIL-VARIETY STORES","Pricesmart Inc is principally engaged in operating U.S.-style membership shopping warehouse clubs that offer consumer goods at low prices. The company is headquartered in San Diego, California, United States, and operates stores in the Caribbean, Costa Rica, Panama, and other regions. The company's revenue consists of net warehouse club sales from merchandise sales, membership income from annual membership fees, export sales, and other income. Its operations consist of four reportable segments; Central America, the Caribbean, Colombia, and the United States. A majority of the company's revenue is derived from Central America.","13,000","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8249,1.4,"Semi-Annual",{"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},169.72,170.21,173.05,168.75,172,-2.28,-1.33,253780.840186,8516,170.03,199.84,111.68,236078.4897427769,65.8,7271,{"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},98.71,230511,84136500.925437,69.75,"2025-04-25",[188,189,198,209,219,230,240,251,261,272,283,294,305,316,327,336,346,357,367,375,386,395,404,413,423,434,445,456,466,477,487,497,508,518,528,539,549,560,569,580,590,601,611,621,632,642,653,664,675,686,697,708,718,727,738,749,758,769,778,786,795,804,813,822,831,840,849,857,865,873,879,886,895,903,912,921,929,937,946,955,964,972,980,989,996,1004,1010,1019,1028,1036,1044,1053,1062,1069,1077,1085,1092,1101,1109,1118,1125,1133,1141,1150,1158,1167,1176,1185,1193,1202,1210,1217,1224,1232,1241,1248,1255,1264,1273,1282,1289,1296,1303,1310,1319,1327,1336,1345,1353,1360,1369,1378,1386,1394,1402,1409,1418,1427,1436,1444,1452,1461,1470,1478,1485,1493,1501,1510,1518,1525,1534,1541,1550,1557,1562,1570,1578,1587,1596,1604,1612,1619,1627,1635,1640,1648,1654,1662,1670,1678,1686,1694,1701,1710,1717,1724,1731,1740,1746,1754,1762,1768,1777,1783,1791,1799,1807,1816,1824,1832,1839,1848,1854,1860,1866,1875,1883,1891,1898,1906,1914,1921,1930,1938,1945,1953,1960,1966,1973,1980,1987,1995,2002,2010,2018,2026,2035,2043,2050,2057,2065,2072,2080,2087,2094,2102,2110,2117,2124,2131,2137,2144,2152,2160,2166,2175,2182,2189,2197,2204,2211,2218,2225,2233,2241,2249,2257,2264,2270,2277,2285,2291,2297,2302,2309,2316,2324,2330,2335,2343,2349,2356,2363,2370,2377,2383,2389,2396,2404,2412,2421,2429,2438,2445,2454,2461,2468,2474,2480,2486,2494,2501,2508,2517,2525,2531,2539,2547,2555,2562,2571,2578,2584,2590,2597,2605,2614,2623,2631,2638,2644,2651,2658,2667,2674,2680,2687,2693,2698,2706,2713,2718,2725,2734,2742,2750,2759,2764,2771,2778,2786,2791,2796,2802,2809,2816,2824,2831,2840,2849,2856,2862,2868,2874,2880,2886,2893,2899,2904,2910,2918,2922,2928,2934,2940,2948,2955,2964,2971,2979,2984,2990,2995,3001,3009,3015,3022,3028,3035,3042,3050,3057,3063,3071,3077],{"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":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",173.17,171.05,0.19,0.11,185823.190194,6933,171.9876,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",170.64,173.89,169.79,171.81,1.13,0.66,347465.556904,10960,172.2197,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":92,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",170.07,170.885,168.825,170.68,1.81,286268.660367,13658,170.1677,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",168.32,171.93,167.33,167.64,-1.47,-0.87,209562.886028,8089,169.0723,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",171.7,168.41,169.11,-1.27,-0.75,267844.833546,7059,169.3929,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",172.88,174.13,169.15,170.38,-2.59,-1.5,197458.934833,7154,171.3188,{"date":252,"open":253,"high":254,"low":203,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",174.01,176.3,172.97,-1.76,-1.01,230812.728456,7146,173.3053,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",173.02,176.07,171.95,174.73,1.55,0.9,185841.08255,7220,174.1763,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",173.48,175.55,172.23,173.18,0.54,0.31,189139.013346,8113,173.8817,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",171.72,173.55,170.705,172.64,-0.17,-0.1,139902.219613,5845,172.3736,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",172.43,174.285,169.695,172.81,2.2,1.29,248336.240771,8931,172.5143,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",169.16,171.025,168.06,170.61,1.95,1.16,210961.577702,8622,170.2838,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",168.13,171.07,166.36,168.66,0.37,0.22,557317.45849,6926,168.3963,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":301,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",169.31,166.6175,168.29,0.77,163345.701263,7497,167.9721,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":111,"volume":343,"transactions":344,"vwap":345},"2026-09-16",167.55,169.77,166.69,167,-0.8,159752.029358,6980,167.8458,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",168.88,170.335,166.35,167.8,-0.96,-0.57,212473.58586,8757,168.1587,{"date":358,"open":192,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",171.0875,168.42,168.76,-2.05,-1.2,197043.874237,7450,169.5881,{"date":368,"open":369,"high":255,"low":370,"close":371,"change":372,"percent_change":332,"volume":373,"transactions":344,"vwap":374},"2026-09-11",171.86,168.82,170.81,1.3,175392.05238,170.0607,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",170.47,171.63,168.93,169.51,-1.1,-0.64,245194.443193,8300,169.8091,{"date":387,"open":388,"high":389,"low":339,"close":310,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",171.2,178.695,-2.36,-1.36,214533.015249,7279,170.7215,{"date":396,"open":397,"high":243,"low":398,"close":255,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",173.75,171.91,-1.13,-0.65,178769.243808,6196,172.877,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":323,"volume":410,"transactions":411,"vwap":412},"2026-09-04",172.82,175.35,174.1,0.38,118957.33095,6357,174.2544,{"date":414,"open":415,"high":416,"low":288,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",173.27,176.475,173.72,1.65,0.96,131025.866885,6445,173.9414,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",172.48,173.41,171.02,172.07,0.02,0.01,181806.665657,8056,171.9865,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",168.69,172.4776,167.83,172.05,2.04,1.2,284521.831411,10824,171.3752,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",169.68,172.365,167.67,170.01,0.67,0.4,267384.418472,7928,170.414,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",173.83,167.65,169.34,-3.62,-2.09,416883.878341,10548,169.6704,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",174.15,176.86,171.09,172.96,-2.46,-1.4,231909.078681,6944,173.4552,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":257,"volume":484,"transactions":485,"vwap":486},"2026-08-26",177.97,178.015,175.2,175.42,-1.79,121790.858448,5710,175.8781,{"date":488,"open":489,"high":490,"low":242,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",175.57,177.9,177.21,2.35,1.34,229245.40424,8403,175.6104,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",172.87,175.84,172.56,174.86,1.99,1.15,175616.165943,6709,174.4584,{"date":509,"open":510,"high":511,"low":512,"close":499,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",171.61,173.9,168.1,3.41,2.01,215168.959532,7281,171.6236,{"date":519,"open":439,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",173.8194,168.23,169.46,-6.15,-3.5,277086.11479,9970,170.3803,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",178.11,179.2,175.15,175.61,-1.09,-0.62,125162.882854,5805,176.602,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",180,175.705,176.7,-3.29,-1.83,164924.107195,6533,177.0072,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",177.87,181.83,176.14,179.99,-0.23,-0.13,247078.161422,10186,180.604,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":452,"percent_change":323,"volume":566,"transactions":567,"vwap":568},"2026-08-14",179.04,182.05,177.45,180.22,277743.627321,7981,178.9101,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",179.93,180.94,178.74,179.82,1.89,1.06,146589.638205,7616,179.6426,{"date":581,"open":582,"high":583,"low":191,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",173.71,179,177.93,5.07,2.93,177549.46833,7184,177.4468,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",169.53,173.35,165.715,172.86,4.05,2.4,240732.544116,9676,171.1176,{"date":602,"open":603,"high":604,"low":605,"close":117,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",175.73,178.84,167.91,-8.24,-4.65,440646.579087,11740,170.8446,{"date":612,"open":613,"high":614,"low":274,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",178.63,179.08,177.05,-1.075,-0.6,402044.583933,11032,177.0972,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",186.93,188.0799,176.47,178.125,-8.435,-4.52,316435.499683,11154,181.2574,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",196.07,186.1,186.56,-6.81,-3.52,348422.499726,11375,189.2099,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",198.29,198.525,193.3,193.37,-3.76,-1.91,191121.518737,8628,194.5643,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",194.21,198.61,193.61,197.13,3.22,1.66,170818.075659,7849,196.6985,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",193.34,197,190.18,193.91,1.52,0.79,326499.257023,12108,194.528,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",193.06,194,190.855,192.39,-0.175,-0.09,215296.893237,8208,192.5679,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",190.14,193.73,188.4294,192.565,1.225,0.64,288384.874908,9806,191.7725,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",188.37,193.31,187.68,191.34,2.97,1.58,316436.22285,8915,190.3542,{"date":709,"open":710,"high":711,"low":712,"close":699,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",188.63,190.105,186.86,2.13,1.14,123121.07623,6748,188.0333,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":555,"volume":724,"transactions":725,"vwap":726},"2026-07-24",188.04,184.9,186.24,-0.43,138056.293344,5908,185.8799,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",183.65,187.93,182.55,186.67,0.52,0.28,298549.470703,7650,186.2035,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",186.49,189.32,185.82,186.15,-0.34,-0.18,215205.250499,9459,187.2385,{"date":750,"open":751,"high":701,"low":752,"close":740,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",180.91,180.16,6.07,3.36,387092.529243,10851,184.7591,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-20",186.02,187,180.15,180.42,-5.58,-3,215974.129448,7884,181.8553,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-17",188.81,191.94,185.64,186,-3.05,-1.61,213200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":77,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-16",188.41,192.96001,186.48,189.050003,0.25,240100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-15",194.2,194.94,187.69,188.58,-5.98,-3.07,284400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-14",193.25999,197.39,192.19,194.56,3.43,1.79,242900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-13",195.59,198.78,190.73,191.13,-5.17,-2.63,243100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-10",187.23,198.97,185.42,196.3,8.04,4.27,382000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-09",189.86,196.99001,185.3,188.25999,-0.85,-0.45,595200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-08",192.69,194.3,188,189.11,-2.84,-1.48,475800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",194.12,195.94,191.38,191.95,-2.15,-1.11,217500,{"date":850,"open":851,"high":30,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",198.2,193.97,194.10001,-3.8,-1.92,385600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":493,"volume":864,"transactions":9,"vwap":862},"2026-07-02",196.73,198.28,194.23,197.89999,2.61,287000,{"date":866,"open":867,"high":658,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-01",195.33,192.85001,195.28999,-0.05,-0.03,331000,{"date":874,"open":825,"high":875,"low":789,"close":876,"change":877,"percent_change":50,"volume":878,"transactions":9,"vwap":876},"2026-06-30",199.41,195.34,-0.41,371300,{"date":880,"open":800,"high":881,"low":882,"close":883,"change":884,"percent_change":167,"volume":885,"transactions":9,"vwap":883},"2026-06-29",197.72,190,195.75,-0.5,477600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",196.74001,197.59,191.59,196.25,0.33,0.17,897900,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",188.89999,196.080002,195.92,7.6,4.04,447800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",186.0099945,188.60001,182,188.32001,2.66,1.43,330100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",182.070007,187.50999,181.75999,185.66,2.68,1.46,464500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":419,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-22",182.14,185.72,180.14,182.98,0.53,253500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":514,"volume":936,"transactions":9,"vwap":934},"2026-06-18",179.67,182.41,178.56,182.020004,3.59,406700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",178.38,180.27,176.34,178.42999,-1.22,-0.68,271400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-16",179.92,181.49001,178.50999,179.64999,-0.08,-0.04,206800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-15",182.39,182.86,179.38,179.73,-2.57,-1.41,315300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":514,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-12",181,183.19,180.52,182.3,1.11,144900,{"date":973,"open":974,"high":763,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",175.66,174.45,180.28999,5.55,3.18,246800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",176.63,178.67999,174.14999,174.74001,-1.52,-0.86,257800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":100,"percent_change":723,"volume":995,"transactions":9,"vwap":994},"2026-06-09",178.25999,183,175.5,176.25999,293600,{"date":997,"open":998,"high":999,"low":266,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",175.050003,177.64999,177.029999,3.06,1.76,249200,{"date":1005,"open":1006,"high":564,"low":1007,"close":1008,"change":268,"percent_change":733,"volume":1009,"transactions":9,"vwap":1008},"2026-06-05",173.25999,172.53999,173.97,432000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",173.75999,174.25,171.60001,173.070007,2,1.17,177100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",169.080002,171.98,168.8,171.070007,1.5,0.88,177400,{"date":1029,"open":1030,"high":1031,"low":234,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",169.96001,174.92999,169.57001,-1.63,-0.95,259300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":388,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":388},"2026-06-01",168.3,171.52,163.60001,1.21,0.71,238800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-29",170.94,171.3,164.87,169.99001,-1.54,-0.9,325800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-28",170,171.75,166.88,171.53,1.64,0.97,216800,{"date":1063,"open":1064,"high":1065,"low":341,"close":1066,"change":1067,"percent_change":1059,"volume":1068,"transactions":9,"vwap":1066},"2026-05-27",168.11,171.48,169.89,2.74,195900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":670,"volume":1076,"transactions":9,"vwap":1074},"2026-05-26",165.71001,167.48,164.17999,167.14999,2.5,177600,{"date":1078,"open":1073,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",164.92999,162.23,164.64999,0.08,0.05,131900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":962,"percent_change":828,"volume":1091,"transactions":9,"vwap":1090},"2026-05-21",163.28999,165.14,158.13,164.57001,273900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",161.78999,166.24001,160.17999,165.98,4.41,2.73,311500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":26,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-19",161.33,165.75,160.94,161.57001,-0.82,261200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",159.55,163.53,158.14,162.89999,3.64,2.29,182100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":111,"percent_change":106,"volume":1124,"transactions":9,"vwap":1123},"2026-05-15",158.56,160.59,157.37,159.25999,244300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":116,"volume":1132,"transactions":9,"vwap":1130},"2026-05-14",159.14,160.32001,158.11,159.74001,1.63,158100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1129,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1129},"2026-05-13",155.78,158.64999,153.63,1.62,1.04,209500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",156.98,158.32001,154.3,156.49001,-0.49,-0.31,199500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1143,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1143},"2026-05-11",158.23,158.46001,156.41,-1.28,-0.81,154100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",157.19,158.5,155.089996,158.25999,1.72,1.1,172600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",160.0099945,160.85001,155.62,156.53999,-3.37,-2.11,315900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",158.44,160.070007,156.44,159.91,3.35,2.14,309700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",153.89,157.21001,156.56,3.45,2.25,295200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",157.32001,160.99001,152.64999,153.11,-5.1,-3.22,233700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":301,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-05-01",156.96001,161.52,155.11,158.21001,0.82,278200,{"date":1211,"open":1187,"high":1212,"low":1187,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",158.14999,156.92,3.03,1.97,194600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1187,"change":1033,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1187},"2026-04-29",154.94,156.12,153.070007,-1.05,165700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":927,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-28",157.36,159.39,153.61,155.52,0.34,278300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",161,163.7,153.49001,154.99001,-6.11,-3.79,417700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1222,"percent_change":400,"volume":1247,"transactions":9,"vwap":1246},"2026-04-24",162.14999,165.25,159.88,161.10001,214200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1243,"change":1253,"percent_change":1017,"volume":1254,"transactions":9,"vwap":1243},"2026-04-23",160.96001,162.72,159.99001,1.88,191900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",159.89,161.19,157.98,160.27,1.49,0.94,182300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",159.89999,160.87,157.91,158.78,-0.42,-0.26,142900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",161.78,162.96001,159.17999,159.2,-2.58,-1.59,232500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1275,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1275},"2026-04-17",158.49001,162.75,5.11,3.26,171100,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1208,"volume":1295,"transactions":9,"vwap":1293},"2026-04-16",154.2,156.84,156.67,1.28,166300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":26,"percent_change":828,"volume":1302,"transactions":9,"vwap":1301},"2026-04-15",155.66,155.97,154.0099945,155.39,137000,{"date":1304,"open":1305,"high":1136,"low":1306,"close":1307,"change":1308,"percent_change":1107,"volume":1309,"transactions":9,"vwap":1307},"2026-04-14",157.46001,155.27,156.72,-1.3,312600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",156,160.73,153.020004,158.020004,0.99,0.63,261300,{"date":1320,"open":1096,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-10",162.92,155.17999,157.029999,-4.23,-2.62,310100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-09",161.85001,165.46001,153.12,161.25999,4.56,2.91,589000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",154.50999,160.42999,153.25,156.7,5.94,3.94,387200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1324,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-07",154.59,154.89999,149.69,150.75999,-2.73,235600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1237,"change":1358,"percent_change":418,"volume":1359,"transactions":9,"vwap":1237},"2026-04-06",151.62,155.57001,149.5,2.51,227800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-02",149.96001,152.91,148.3,152.48,1.12,0.74,238200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-01",150.39,152.37,148,151.36,0.86,0.57,223800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":704,"volume":1385,"transactions":9,"vwap":1383},"2026-03-31",150.050003,152.82001,148.11,150.5,2.34,267100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":693,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-30",148.21001,148.94,145.67,148.16,0.43,290400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1367,"volume":1401,"transactions":9,"vwap":1399},"2026-03-27",145.58,149.039993,143.52,147.52,1.09,186900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":236,"percent_change":1408,"volume":1216,"transactions":9,"vwap":1407},"2026-03-26",145.5,147.81,144.21001,146.42999,-0.51,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-25",150.10001,152.050003,146.66,147.17999,-1.38,-0.93,238300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-24",143.92,150.28999,143.75999,148.56,2.82,1.93,207400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-23",143.85001,149.95,143,145.74001,5.04,3.58,233100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1415,"volume":1443,"transactions":9,"vwap":1441},"2026-03-20",142.22,143.0099945,139.080002,140.7,-1.97,551100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":268,"volume":1451,"transactions":9,"vwap":1449},"2026-03-19",141.25999,143.72,139.8,142.67,1.27,222200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",147.8,151.59,140.8,141.39999,-8.38,-5.59,364500,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-17",151.78,152.87,149.73,149.78,-1.39,-0.92,229000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":597,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-16",150.070007,152.12,148.22,151.17,1.61,215900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1215,"percent_change":493,"volume":1484,"transactions":9,"vwap":1483},"2026-03-13",148.25,151.2,146.39,148.77,159700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1376,"volume":1492,"transactions":9,"vwap":1490},"2026-03-12",143.74001,146.89,142.99001,146.8,0.83,168900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":847,"volume":1500,"transactions":9,"vwap":1498},"2026-03-11",146.25999,147.94,145.39999,145.97,-1.64,181800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-10",148.12,152.8,147.31,147.61,-1.23,-0.83,211600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":812,"transactions":9,"vwap":1515},"2026-03-09",143.28999,149.050003,140.11,148.84,3.68,2.54,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":838,"percent_change":257,"volume":1524,"transactions":9,"vwap":1523},"2026-03-06",144.029999,145.37,142.14,145.16,198000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-05",150.66,152.75999,145.60001,146.64,-6.42,-4.19,190400,{"date":1535,"open":1464,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1375,"volume":1540,"transactions":9,"vwap":1538},"2026-03-04",156.039993,150.38,153.059998,1.31,201900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-03",153.66,155.89,151.42,151.75,-5.67,-3.6,289300,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":215,"volume":1556,"transactions":9,"vwap":1554},"2026-03-02",153.25999,158.0099945,157.42,2.8,183700,{"date":1558,"open":1412,"high":1559,"low":1412,"close":1560,"change":1208,"percent_change":927,"volume":1561,"transactions":9,"vwap":1560},"2026-02-27",154.67,154.62,134400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":257,"volume":1569,"transactions":9,"vwap":1567},"2026-02-26",156.28,157.12,152.85001,153.8,-1.57,146600,{"date":1571,"open":1572,"high":1573,"low":1560,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",155.87,156.99001,155.37,0.15,0.1,152900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-24",151.61,155.56,151.28999,155.22,3.92,2.59,177900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-23",153.72,153.87,150.039993,151.3,-2.43,-1.58,218600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":733,"volume":1603,"transactions":9,"vwap":1601},"2026-02-20",152.81,153.98,150.67999,153.73,0.8,183900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1491,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",151.28,153.86,149.42999,152.92999,0.55,169500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":111,"percent_change":1148,"volume":1618,"transactions":9,"vwap":1617},"2026-02-18",151.96001,153.92,150.62,152.10001,182900,{"date":1620,"open":1621,"high":1622,"low":1606,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-17",154.75999,155.67999,152.58,-3.1,-1.99,146100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1622,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1622},"2026-02-13",154.71001,156.029999,153.45,0.69,0.45,154800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1237,"change":556,"percent_change":952,"volume":1166,"transactions":9,"vwap":1237},"2026-02-12",156.27,157.87,154.58,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1317,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-11",155.64,155.73,146.7,155.12,0.41,236500,{"date":1649,"open":1650,"high":1341,"low":1651,"close":1652,"change":1499,"percent_change":1222,"volume":1653,"transactions":9,"vwap":1652},"2026-02-10",155.14,154.24001,154.49001,170900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":829,"volume":1661,"transactions":9,"vwap":1659},"2026-02-09",156.22,156.89,154.25999,156.13,-0.7,226100,{"date":1663,"open":1664,"high":1665,"low":1617,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-06",152.38,157.86,156.83,5.53,3.65,302200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1592,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1592},"2026-02-05",148.89,151.81,147.45,3.21,2.17,283200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1375,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-02-04",147.75,149.58,146.050003,148.089996,0.58,280900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1689},"2026-02-03",143.60001,147.23,142,3.77,2.63,276800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1026,"volume":1326,"transactions":9,"vwap":1699},"2026-02-02",141.53999,145.39,141.50999,143.46001,1.25,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-30",143.77,145.7,140.2,142.21001,-2.85,-1.96,314600,{"date":1711,"open":1712,"high":1497,"low":1713,"close":1714,"change":1001,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-29",141.63,141.059998,145.059998,2.15,213300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1690,"change":1722,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1690},"2026-01-28",141.89999,142.32001,140.14,0,174600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1690,"change":1729,"percent_change":1408,"volume":1730,"transactions":9,"vwap":1690},"2026-01-27",142.63,144.78,141.49001,-0.73,202900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-26",141.14,143.42999,139.58,142.73,2.03,1.44,193200,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1441,"change":1744,"percent_change":1468,"volume":1745,"transactions":9,"vwap":1441},"2026-01-23",141.85001,139.039993,-1.31,170800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":854,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-22",145.78,145.78999,141.42,142.0099945,-2.61,258500,{"date":1755,"open":1690,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-21",148.029999,141.52,145.81,4.99,3.54,349400,{"date":1763,"open":1705,"high":1764,"low":1765,"close":1766,"change":953,"percent_change":871,"volume":1767,"transactions":9,"vwap":1766},"2026-01-20",141.2,137.99001,140.82001,154400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-16",140.32001,141.089996,137.020004,140.86,0.06,0.04,223400,{"date":1778,"open":1779,"high":1771,"low":1780,"close":1456,"change":987,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1456},"2026-01-15",140.85001,138.75,-0.61,394900,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-14",137.5,143.37,141.66,4.8,3.51,225600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":268,"volume":1798,"transactions":9,"vwap":1796},"2026-01-13",135.39,137.8,134.42999,136.86,1.22,171200,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-12",134.8,138.5,135.64,1.19,0.89,203200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-09",133.78,136.89999,132.69,134.45,1.02,0.76,191400,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-08",121.19,135.53,133.42999,5.81,4.55,410500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":409,"volume":1831,"transactions":9,"vwap":1829},"2026-01-07",127.41,128.39,124.48,127.62,0.48,172800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":150,"percent_change":150,"volume":1838,"transactions":9,"vwap":1837},"2026-01-06",126.86,128.0099945,125.32,127.14,193100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-05",123.07,128.89999,121.56,127.16,3.83,3.11,184100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":205,"percent_change":278,"volume":1533,"transactions":9,"vwap":1853},"2026-01-02",122.49,124.98,122.11,123.33,{"date":1855,"open":1856,"high":1853,"low":1857,"close":1858,"change":1148,"percent_change":167,"volume":1859,"transactions":9,"vwap":1858},"2025-12-31",122.98,121.69,122.67,143200,{"date":1861,"open":1862,"high":1863,"low":1856,"close":1856,"change":1508,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1856},"2025-12-30",123.48,124.68,-0.67,129100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-29",124.67,126.38,122.8,123.81,-1.14,-0.91,137600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1805,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-26",124.73,125.59,123.85,124.95,0.72,84200,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":784,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-24",123.87,125.51,123.55,124.059998,0.2,56700,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1871,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1871},"2025-12-23",125.25,123.2,-1.35,-1.08,164400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":452,"volume":1905,"transactions":9,"vwap":1903},"2025-12-22",124.25,125.74,123.44,125.16,0.5,139300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1646,"volume":1913,"transactions":9,"vwap":1911},"2025-12-19",123.74,124.83,122.68,124.66,0.51,921500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1033,"percent_change":1308,"volume":1920,"transactions":9,"vwap":1919},"2025-12-18",126.93,126.94,124.040001,124.15,160700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-17",128.38,128.59,124.88,125.78,-2.99,-2.32,260100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":534,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-16",129.64,131.22,127.17,128.77,-0.84,211800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":493,"percent_change":1139,"volume":1944,"transactions":9,"vwap":1943},"2025-12-15",128.83,129.98,127.089996,129.86,154000,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":649,"volume":1952,"transactions":9,"vwap":1950},"2025-12-12",131.020004,131.45,127.86,128.52,-2.5,172300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1947,"change":585,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1947},"2025-12-11",126.31,131.46001,124.93,4.03,158800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1962,"change":193,"percent_change":1575,"volume":1965,"transactions":9,"vwap":1962},"2025-12-10",125.95,126.52,123.92,179600,{"date":1967,"open":1911,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":714,"volume":1972,"transactions":9,"vwap":1970},"2025-12-09",126.51,124,125.76,1.42,130400,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1707,"volume":1979,"transactions":9,"vwap":1977},"2025-12-08",127.96,123.95,124.34,-3.65,163500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":784,"percent_change":1889,"volume":1986,"transactions":9,"vwap":1985},"2025-12-05",127.8,129.16,127.4,127.99,150300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1491,"volume":1994,"transactions":9,"vwap":1992},"2025-12-04",126.14,128.37,124.96,127.74,1.05,118100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":17,"percent_change":1366,"volume":2001,"transactions":9,"vwap":2000},"2025-12-03",125.61,127.34,121.97,126.69,135800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":503,"volume":2009,"transactions":9,"vwap":2007},"2025-12-02",123.52,125.9,122.43,125.29,2.44,172000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":167,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-12-01",122.7,124.18,122.55,122.85,-0.2,231800,{"date":2019,"open":1918,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-28",124.65,122.24,123.099998,-0.88,-0.71,100200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-26",125.23,126.7,123.34,123.98,-1.69,-1.34,303600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":803,"transactions":9,"vwap":2040},"2025-11-25",118.36,126.53,118.28,125.67,8.1,6.89,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":257,"percent_change":828,"volume":2049,"transactions":9,"vwap":2048},"2025-11-24",119.040001,119.28,117.27,117.57,189400,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":93,"volume":2056,"transactions":9,"vwap":2054},"2025-11-21",117.95,120.69,118.58,1.07,190600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":919,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-20",117.52,119.18,116.46,117.51,1.26,148100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":430,"percent_change":430,"volume":2071,"transactions":9,"vwap":2070},"2025-11-19",116.22,116.93,114.96,116.050003,111800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":193,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-18",115.7,117.059998,114.85,116.040001,0.16,102200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":828,"percent_change":1729,"volume":2086,"transactions":9,"vwap":2085},"2025-11-17",116.78,118.61,115.64,115.85,130900,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":1912,"volume":2093,"transactions":9,"vwap":2090},"2025-11-14",115.87,116.7,114.43,0.59,134200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":172,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-13",117,117.07,114.62,116.11,-0.59,153900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1060,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-12",116.44,117.4,115.9,116.8,0.84,118800,{"date":2111,"open":2112,"high":2082,"low":2113,"close":2114,"change":452,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-11",115.61,114.38,115.83,0.35,147500,{"date":2118,"open":2097,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":399,"volume":2123,"transactions":9,"vwap":2121},"2025-11-10",118.85,114.78,115.43,-1.32,151100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":353,"percent_change":1147,"volume":2130,"transactions":9,"vwap":2129},"2025-11-07",117.22,118.65,116.67,116.75,208600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1708,"percent_change":1499,"volume":1569,"transactions":9,"vwap":2136},"2025-11-06",118.89,120.46,115.75,117.32,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2046,"change":2142,"percent_change":311,"volume":2143,"transactions":9,"vwap":2046},"2025-11-05",116.68,120.67,116.36,2.28,288600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2096,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2096},"2025-11-04",117.36,117.59,114.44,-0.19,-0.16,221300,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1191,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-11-03",114.94,118.43,113.39,117.19,1.96,507000,{"date":2161,"open":2162,"high":1908,"low":31,"close":2154,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2154},"2025-10-31",118.97,-7.97,-6.48,506200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-30",121.4,123.029999,119.97,122.91,1.83,1.51,313700,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":247,"volume":2181,"transactions":9,"vwap":2179},"2025-10-29",123.22,119.33,121.080002,-1.85,171900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1042,"percent_change":1684,"volume":2188,"transactions":9,"vwap":2187},"2025-10-28",121.89,123.38,121.27,122.93,148000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1416,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-27",123.35,123.69,122.029999,122.22,-0.76,130000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":194,"percent_change":2203,"volume":2001,"transactions":9,"vwap":2202},"2025-10-24",123.71,124.010002,122.57,123.15,0.09,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1042,"percent_change":1684,"volume":2210,"transactions":9,"vwap":2209},"2025-10-23",122.76,123.54,121.39,123.040001,107700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1632,"percent_change":1376,"volume":2217,"transactions":9,"vwap":2216},"2025-10-22",121.57,122.52,119.48,122.33,220300,{"date":2219,"open":2220,"high":1856,"low":2221,"close":2222,"change":744,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-21",121.8,119.39,121.64,-0.28,204700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1576,"volume":2232,"transactions":9,"vwap":2230},"2025-10-20",122.89,122.92,121.76,121.98,0.12,159500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1156,"volume":2240,"transactions":9,"vwap":2238},"2025-10-17",122.53,123.37,121.43,121.86,-1,111300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1507,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-16",123.64,123.97,121.77,122.86,-0.99,121400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":452,"volume":2256,"transactions":9,"vwap":2254},"2025-10-15",124.14,125.48,123.47,124.089996,0.49,169200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2203,"percent_change":76,"volume":2263,"transactions":9,"vwap":2262},"2025-10-14",122.88,124.47,122.56,123.6,230900,{"date":2265,"open":2221,"high":2262,"low":2221,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-13",123.51,4.88,4.11,186400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1576,"percent_change":1082,"volume":2276,"transactions":9,"vwap":2275},"2025-10-10",118.53,119.83,118.21,118.63,183400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2272,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2272},"2025-10-09",121.36,122.21,118.25,-2.74,-2.26,252600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2186,"change":429,"percent_change":429,"volume":2290,"transactions":9,"vwap":2186},"2025-10-08",122.050003,122.66,120.91,154600,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":391,"percent_change":847,"volume":2296,"transactions":9,"vwap":2295},"2025-10-07",122.35,119.27,121.25,212500,{"date":2298,"open":2299,"high":2300,"low":2014,"close":2301,"change":1781,"percent_change":884,"volume":1979,"transactions":9,"vwap":2301},"2025-10-06",122.82,124.59,122.61,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2177,"change":1476,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2177},"2025-10-03",122.2,123.61,122.17,1.32,212400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":312,"percent_change":419,"volume":2315,"transactions":9,"vwap":2314},"2025-10-02",120.37,121.78,119.21,121.61,117200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1781,"volume":2323,"transactions":9,"vwap":2321},"2025-10-01",120.32,121.07,117.85,120.45,-0.74,195800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":1818,"change":225,"percent_change":363,"volume":2329,"transactions":9,"vwap":1818},"2025-09-30",122.45,122.65,120.62,302800,{"date":2331,"open":2332,"high":1894,"low":2333,"close":2288,"change":1164,"percent_change":1971,"volume":2334,"transactions":9,"vwap":2288},"2025-09-29",120.78,119.88,496900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1343,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-26",116.97,121.5,116.2,120.94,3.37,265300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2096,"change":877,"percent_change":155,"volume":2348,"transactions":9,"vwap":2096},"2025-09-25",117.3,117.47,115.79,199300,{"date":2350,"open":2351,"high":2352,"low":2104,"close":2353,"change":2354,"percent_change":784,"volume":2355,"transactions":9,"vwap":2353},"2025-09-24",117.34,120.13,117.41,0.29,180700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1261,"percent_change":301,"volume":2362,"transactions":9,"vwap":2361},"2025-09-23",115.55,117.49,115.22,117.12,151000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":193,"percent_change":2078,"volume":2369,"transactions":9,"vwap":2368},"2025-09-22",115.16,117.25,114.49,115.63,195200,{"date":2371,"open":2372,"high":2373,"low":2360,"close":2374,"change":2375,"percent_change":2032,"volume":2376,"transactions":9,"vwap":2374},"2025-09-19",117.42,117.83,115.44,-1.98,470800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2372,"change":1317,"percent_change":278,"volume":2382,"transactions":9,"vwap":2372},"2025-09-18",116.84,119.34,116.77,179300,{"date":2384,"open":2385,"high":2133,"low":2386,"close":2387,"change":1271,"percent_change":43,"volume":2388,"transactions":9,"vwap":2387},"2025-09-17",117.019997,116.58,116.79,277800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":870,"percent_change":953,"volume":2395,"transactions":9,"vwap":2394},"2025-09-16",116.72,118.17,115.93,117.050003,258100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":300,"volume":2403,"transactions":9,"vwap":2401},"2025-09-15",115.099998,117.2,113.52,117.099998,2.52,185300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":638,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-12",116.66,116.95,113,114.58,-2.98,352500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-11",110.97,120.99,109.92,118.099998,7.1,6.4,451600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":193,"volume":2428,"transactions":9,"vwap":2426},"2025-09-10",110.31,111.11,108.6,111,0.21,307800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-09",111.050003,112.059998,109.91,110.79,-1.19,-1.06,217800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":514,"percent_change":2172,"volume":2444,"transactions":9,"vwap":2443},"2025-09-08",110.4,112.07,109.51,111.98,178000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-05",109.48,110,108.45,109.97,0.39,0.36,153700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1700,"percent_change":504,"volume":2460,"transactions":9,"vwap":2459},"2025-09-04",108.84,109.76,107.72,109.58,176800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":409,"percent_change":2115,"volume":2467,"transactions":9,"vwap":2466},"2025-09-03",108.14,108.56,107.21,108.33,176200,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":1632,"percent_change":693,"volume":2473,"transactions":9,"vwap":2472},"2025-09-02",106.87,108.019997,107.95,150000,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":342,"percent_change":2322,"volume":2479,"transactions":9,"vwap":2478},"2025-08-29",108.48,106.9,107.26,146500,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":1050,"percent_change":962,"volume":2485,"transactions":9,"vwap":2484},"2025-08-28",109.87,107.44,108.059998,221900,{"date":2487,"open":2476,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-27",110.2,108.15,109.6,0.85,0.78,136900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":76,"percent_change":1774,"volume":2500,"transactions":9,"vwap":2499},"2025-08-26",108.39,108.99,105.46,108.75,193700,{"date":2502,"open":2423,"high":2423,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-25",108.55,108.68,-2.06,-1.86,141700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-22",108.029999,111.35,107.050003,110.74,3.2,2.98,235200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1872,"volume":2524,"transactions":9,"vwap":2522},"2025-08-21",108.12,110.89,106.62,107.54,-1.24,215300,{"date":2526,"open":2482,"high":2527,"low":2528,"close":2529,"change":1660,"percent_change":382,"volume":2530,"transactions":9,"vwap":2529},"2025-08-20",109.88,108.29,108.78,166400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2447,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2447},"2025-08-19",111.95,114.010002,109.42,-2.77,-2.47,204500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1214,"volume":2546,"transactions":9,"vwap":2544},"2025-08-18",109.089996,112.38,108.85,112.25,3.3,193500,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-15",112.040001,108,108.95,-3.42,-3.04,246400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2247,"percent_change":226,"volume":2561,"transactions":9,"vwap":2560},"2025-08-14",112.43,113.9,111.65,112.37,191600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-13",111.84,113.92,110.3,113.36,1.91,1.71,146300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1700,"percent_change":204,"volume":2577,"transactions":9,"vwap":2576},"2025-08-12",110.73,111.56,110.089996,111.45,143300,{"date":2579,"open":31,"high":2580,"low":2581,"close":2488,"change":2582,"percent_change":247,"volume":2583,"transactions":9,"vwap":2488},"2025-08-11",112.56,109.9,-1.68,118400,{"date":2585,"open":2586,"high":2587,"low":2576,"close":2588,"change":2092,"percent_change":927,"volume":2589,"transactions":9,"vwap":2588},"2025-08-08",111.73,112.91,111.88,134900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":278,"percent_change":2255,"volume":2596,"transactions":9,"vwap":2595},"2025-08-07",110.95,111.99,110.54,111.29,139600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2569,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-08-06",108.8,111.22,108.13,110.75,1.57,134700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-05",110.44,110.8,109.010002,109.040001,-1.84,-1.66,256200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-04",108.9,111.12,108.72,110.88,1.68,1.54,223600,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":704,"volume":2630,"transactions":9,"vwap":2628},"2025-08-01",107.07,110.21,106.76,109.2,1.7,224300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2452,"percent_change":1230,"volume":2637,"transactions":9,"vwap":2636},"2025-07-31",106.36,108.49,106.26,107.5,209900,{"date":2639,"open":2640,"high":2541,"low":2641,"close":2642,"change":871,"percent_change":871,"volume":2643,"transactions":9,"vwap":2642},"2025-07-30",107.47,106.33,107.14,217100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1896,"percent_change":2239,"volume":2650,"transactions":9,"vwap":2649},"2025-07-29",108.63,108.81,106.72,107.17,222600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":576,"percent_change":1316,"volume":2657,"transactions":9,"vwap":2656},"2025-07-28",106.99,108.58,106.29,108.25,184200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-25",104.81,107.3,104.65,107.19,2.56,2.45,163200,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":986,"volume":2673,"transactions":9,"vwap":2671},"2025-07-24",105.96,104.11,104.63,-1.62,186000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":167,"percent_change":555,"volume":2500,"transactions":9,"vwap":2679},"2025-07-23",106.82,107.12,105.65,106.25,{"date":2681,"open":2647,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":1068,"transactions":9,"vwap":2684},"2025-07-22",109.69,106.43,106.5,-1.95,-1.8,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2449,"change":943,"percent_change":847,"volume":2692,"transactions":9,"vwap":2449},"2025-07-21",109.67,110.36,107.46,184800,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2689,"change":2582,"percent_change":141,"volume":2697,"transactions":9,"vwap":2689},"2025-07-18",111.86,108.98,197600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2511,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2511},"2025-07-17",108.28,111.41,107.27,2.99,2.76,284800,{"date":2707,"open":2708,"high":2449,"low":2709,"close":2710,"change":671,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-16",107.57,106.64,108.36,0.73,232900,{"date":2714,"open":2627,"high":2715,"low":2716,"close":2708,"change":116,"percent_change":1060,"volume":2717,"transactions":9,"vwap":2708},"2025-07-15",107.6,103.84,409400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1033,"percent_change":141,"volume":2724,"transactions":9,"vwap":2723},"2025-07-14",107.029999,109.46,105.75,106.54,294200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-11",113.4,113.59,106.16,108.17,5.47,5.33,561200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1632,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-10",101.95,103.059998,101.3,102.7,0.68,285500,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-09",104.33,101.54,102.010002,-2.23,-2.14,188700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-07-08",105.42,105.54,102,104.24,-1.18,-1.12,219400,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2752,"change":2435,"percent_change":2757,"volume":2763,"transactions":9,"vwap":2752},"2025-07-07",106.31,104.059998,171300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1774,"percent_change":1774,"volume":2770,"transactions":9,"vwap":2769},"2025-07-03",106.4,107.48,105.45,106.61,91600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1814,"percent_change":1881,"volume":2777,"transactions":9,"vwap":2776},"2025-07-02",105.37,106.69,104.23,106.55,252000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1042,"volume":2785,"transactions":9,"vwap":2783},"2025-07-01",104.45,106.65,104.32,105.79,0.75,196300,{"date":2787,"open":2477,"high":2720,"low":2788,"close":2789,"change":1744,"percent_change":1507,"volume":2790,"transactions":9,"vwap":2789},"2025-06-30",102.68,105.040001,306800,{"date":2792,"open":2793,"high":2640,"low":2678,"close":2794,"change":1576,"percent_change":2203,"volume":2795,"transactions":9,"vwap":2794},"2025-06-27",106.059998,106.35,514800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2679,"change":2108,"percent_change":1602,"volume":2801,"transactions":9,"vwap":2679},"2025-06-26",105.48,106.63,104.25,275800,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":714,"percent_change":1400,"volume":2808,"transactions":9,"vwap":2807},"2025-06-25",104,105.69,103.4,105.41,281900,{"date":2810,"open":2811,"high":2662,"low":2812,"close":2813,"change":2814,"percent_change":440,"volume":2815,"transactions":9,"vwap":2813},"2025-06-24",102.39,101.4,104.27,2.08,340500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":1632,"volume":2823,"transactions":9,"vwap":2821},"2025-06-23",101.57,103.6,100.78,102.19,0.7,198800,{"date":2825,"open":2826,"high":2662,"low":2827,"close":2828,"change":2829,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-20",103.48,99.98,101.49,-0.27,637100,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-18",103.51,103.61,101.6,101.76,-2,-1.93,179000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-17",105.57,106.32,103.66,103.76,-2.45,-2.31,169100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1814,"percent_change":1881,"volume":2855,"transactions":9,"vwap":2854},"2025-06-16",106.3,107.019997,105.83,106.21,138400,{"date":2857,"open":2477,"high":2858,"low":2859,"close":2768,"change":2860,"percent_change":85,"volume":2861,"transactions":9,"vwap":2768},"2025-06-13",107.35,105.19,-2.02,202000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2640,"change":2829,"percent_change":167,"volume":2867,"transactions":9,"vwap":2640},"2025-06-12",107.52,107.78,106.57,112700,{"date":2869,"open":2870,"high":2870,"low":2871,"close":2872,"change":1408,"percent_change":2873,"volume":1905,"transactions":9,"vwap":2872},"2025-06-11",108.35,106.97,107.74,-0.47,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2656,"change":290,"percent_change":682,"volume":2879,"transactions":9,"vwap":2656},"2025-06-10",108.69,109.84,107.99,226000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2870,"change":2078,"percent_change":1575,"volume":2885,"transactions":9,"vwap":2870},"2025-06-09",108.87,109.029999,107.2,153800,{"date":2887,"open":2872,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2063,"volume":2892,"transactions":9,"vwap":2890},"2025-06-06",108.53,106.48,108.19,1.35,110700,{"date":2894,"open":2895,"high":2872,"low":2798,"close":2896,"change":1632,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-06-05",106.42,106.84,0.65,150200,{"date":2900,"open":2761,"high":2477,"low":2901,"close":2902,"change":1729,"percent_change":944,"volume":2903,"transactions":9,"vwap":2902},"2025-06-04",105.13,106.15,131800,{"date":2905,"open":2906,"high":2907,"low":2633,"close":2908,"change":2909,"percent_change":111,"volume":2479,"transactions":9,"vwap":2908},"2025-06-03",107.099998,108.89,106.88,-0.52,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":131,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-02",107.34,109.19,105.62,107.4,-0.54,278600,{"date":2919,"open":2627,"high":2888,"low":2766,"close":2920,"change":1797,"percent_change":714,"volume":2921,"transactions":9,"vwap":2920},"2025-05-30",107.98,338900,{"date":2923,"open":2866,"high":2924,"low":2925,"close":2627,"change":2926,"percent_change":2231,"volume":2927,"transactions":9,"vwap":2627},"2025-05-29",107,105.47,0.13,106000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2799,"change":2873,"percent_change":2933,"volume":1723,"transactions":9,"vwap":2799},"2025-05-28",106.95,108.54,105.74,-0.44,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2906,"change":1067,"percent_change":1692,"volume":2939,"transactions":9,"vwap":2906},"2025-05-27",104.79,107.22,104.3,134500,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1575,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-23",102.94,104.61,102.14,104.36,0.14,98200,{"date":2949,"open":2950,"high":2660,"low":2951,"close":2952,"change":2953,"percent_change":323,"volume":2954,"transactions":9,"vwap":2952},"2025-05-22",103.75,103.11,104.21,0.23,128100,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-21",106.050003,106.080002,103.33,103.98,-3.35,-3.12,187400,{"date":2965,"open":2966,"high":2967,"low":2966,"close":2968,"change":2969,"percent_change":1814,"volume":2970,"transactions":9,"vwap":2968},"2025-05-20",106.47,107.75,107.33,0.81,185500,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":215,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-19",103.71,106.67,102.88,106.52,1.73,148200,{"date":2980,"open":2981,"high":2982,"low":2981,"close":2983,"change":1700,"percent_change":1041,"volume":1076,"transactions":9,"vwap":2983},"2025-05-16",102.98,105.029999,104.71,{"date":2985,"open":2986,"high":2987,"low":2986,"close":2988,"change":1016,"percent_change":1215,"volume":2989,"transactions":9,"vwap":2988},"2025-05-15",101.39,104.22,103.46,266400,{"date":2991,"open":2992,"high":2739,"low":2993,"close":2994,"change":828,"percent_change":1508,"volume":1288,"transactions":9,"vwap":2994},"2025-05-14",101.78,99.58,101.46,{"date":2996,"open":2945,"high":2997,"low":2998,"close":2999,"change":1594,"percent_change":986,"volume":3000,"transactions":9,"vwap":2999},"2025-05-13",104.89,101.65,102.31,140600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":2916,"volume":3008,"transactions":9,"vwap":3006},"2025-05-12",106.089996,108.010002,102.66,103.89,-0.56,234900,{"date":3010,"open":3011,"high":3012,"low":3013,"close":2780,"change":1895,"percent_change":1155,"volume":3014,"transactions":9,"vwap":2780},"2025-05-09",105.33,105.6,103.54,170600,{"date":3016,"open":3017,"high":2776,"low":3018,"close":3019,"change":204,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-05-08",105.18,104.68,105.8,1.08,265700,{"date":3023,"open":3024,"high":2753,"low":3025,"close":3026,"change":1516,"percent_change":1115,"volume":3027,"transactions":9,"vwap":3026},"2025-05-07",102.22,101.41,104.67,213400,{"date":3029,"open":3030,"high":2738,"low":3031,"close":3032,"change":3033,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-06",99.74,99.14,100.99,0.56,174700,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":1408,"percent_change":1408,"volume":3041,"transactions":9,"vwap":3040},"2025-05-05",100.49,102.2,100.15,100.43,146000,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-02",102.26,102.82,100.75,100.94,-0.29,196400,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":1271,"percent_change":1271,"volume":3056,"transactions":9,"vwap":3055},"2025-05-01",101.69,102.41,100.44,101.23,220600,{"date":3058,"open":3059,"high":3060,"low":3061,"close":2828,"change":150,"percent_change":150,"volume":3062,"transactions":9,"vwap":2828},"2025-04-30",100.63,102.089996,99.3,300600,{"date":3064,"open":3065,"high":3066,"low":3065,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-04-29",98.89,101.88,101.51,2.05,2.06,294900,{"date":3072,"open":3073,"high":3074,"low":182,"close":3075,"change":2909,"percent_change":2909,"volume":3076,"transactions":9,"vwap":3075},"2025-04-28",99.93,100.58,99.46,232000,{"date":186,"open":3078,"high":3079,"low":3080,"close":2827,"change":226,"percent_change":987,"volume":3081,"transactions":9,"vwap":2827},100.85,101.38,99.18,294600]