[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTC":3,"homepage-market-summary":31,"stock-historical-PTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PTC","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},"PTC, INC","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","PTC is a US-based global company that offers high-end computer-assisted design, product lifecycle management, and augmented reality solutions that industrial manufacturers commonly use on factory floors. Founded in 1985, PTC is a major player in parametric design and serves some of the world's most well-known equipment manufacturers, such as Caterpillar, Garmin, and Thermo Fisher.","7,000","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},193.6,193.2,194.13,192.94,193,0.6,0.31,6984049.570661,49913,193.6738,206.82001,108.5,1458298.6457566654,86.6,9200,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},219.69,1312642,479114160.08492297,25.69,"2025-04-25",[184,185,194,205,215,225,236,246,257,268,278,289,300,310,321,332,342,352,362,373,384,395,406,416,427,438,447,458,469,480,489,500,510,521,530,540,551,562,573,584,594,603,613,624,634,644,655,666,677,688,698,709,720,730,741,752,762,773,781,789,796,804,813,821,830,839,847,856,864,872,880,889,898,906,914,921,929,938,947,954,962,970,979,988,995,1004,1012,1019,1028,1036,1043,1051,1058,1066,1075,1083,1091,1100,1109,1118,1126,1134,1142,1149,1157,1164,1171,1180,1189,1197,1205,1211,1218,1227,1235,1242,1250,1259,1268,1275,1283,1291,1300,1308,1314,1322,1331,1337,1345,1354,1361,1369,1375,1382,1390,1398,1405,1412,1420,1427,1435,1444,1452,1459,1467,1474,1481,1489,1496,1505,1512,1521,1529,1538,1546,1554,1562,1571,1579,1586,1594,1601,1609,1618,1626,1633,1641,1650,1656,1665,1674,1683,1690,1699,1708,1716,1724,1731,1740,1749,1757,1764,1771,1779,1788,1796,1804,1812,1819,1826,1834,1843,1850,1857,1866,1873,1881,1889,1897,1904,1913,1921,1928,1935,1942,1950,1959,1968,1973,1980,1988,1995,2002,2009,2016,2024,2030,2038,2045,2052,2058,2066,2071,2078,2087,2095,2103,2108,2116,2124,2132,2140,2149,2156,2163,2170,2178,2187,2196,2204,2212,2219,2226,2234,2241,2249,2255,2262,2270,2278,2285,2291,2299,2306,2313,2319,2325,2330,2338,2343,2351,2358,2367,2374,2381,2388,2397,2403,2408,2416,2424,2429,2435,2441,2449,2457,2465,2472,2478,2486,2495,2504,2512,2521,2528,2536,2545,2552,2561,2570,2578,2586,2593,2599,2607,2615,2622,2630,2639,2646,2652,2659,2665,2671,2677,2682,2690,2697,2706,2714,2721,2728,2734,2742,2751,2760,2768,2775,2782,2789,2795,2803,2809,2817,2825,2832,2838,2845,2851,2860,2866,2873,2879,2887,2894,2902,2910,2917,2924,2933,2939,2946,2953,2962,2968,2976,2983,2991,2997,3003,3011,3017,3023,3029,3037,3042,3050,3057,3065,3071,3079,3086,3094,3101,3108],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":20,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",193.42,192.58,0.74,0.38,7444593.362831,72654,193.0426,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",195.84,196.05,191.92,192.26,48.23,33.49,29553316.872888,204015,193.5667,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",148.025,143.51,144.03,-2.44,-1.67,1121382.8137,24725,144.3277,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",143.42,149.38,146.47,6.17,4.4,1910619.245524,32244,146.6477,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",137.71,140.44,137.56,140.3,2.74,1.99,1046096.338656,18861,139.9893,{"date":237,"open":238,"high":239,"low":240,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",137.87,138.86,134.3106,-2.13,-1.52,1318684.578291,23670,136.9898,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",137.06,139.92,133.67,139.69,1.57,1.14,985799.414957,20649,139.1691,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",137.17,138.75,136.55,138.12,0.71,0.52,699034.292117,19085,138.0633,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":241,"volume":275,"transactions":276,"vwap":277},"2026-09-24",140.79,141.05,136.4,137.41,-2.99,1434290.879843,20819,137.6258,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",140.81,142.81,138.5,140.4,0.4,0.29,2138694.98619,28680,140.8618,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",137.46,140.31,133.97,140,4.72,3.49,1650138.610557,27717,138.5858,{"date":301,"open":302,"high":303,"low":293,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",137.02,137.21,135.28,-0.61,-0.45,1013073.792785,21169,135.2334,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",134.31,136.175,132.75,135.89,1.45,1.08,5932457.926212,27780,135.7301,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",131.16,134.98,129.89,134.44,3.28,2.5,1650343.359957,29980,133.6189,{"date":333,"open":334,"high":335,"low":336,"close":323,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",131.08,132.58,130.33,-1.59,-1.2,1236000.882318,26515,131.2848,{"date":343,"open":344,"high":345,"low":346,"close":314,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",134.91,137.66,132.71,-3.9,-2.85,1292831.113969,26262,134.0997,{"date":353,"open":312,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",137.745,133.9,136.65,5.87,4.49,1261279.736233,27552,136.2124,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",128.252,131.19,127.06,130.78,2.065,1.6,1701542.454386,26624,129.9209,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",127.72,130.89,126.79,128.715,-0.175,-0.14,1683685.056834,29560,128.9406,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",133,133.765,128.575,128.89,-4.365,-3.28,2399607.065365,43038,130.1199,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",139.84,140.235,132.63,133.255,-7.765,-5.51,1948961.836739,42959,133.8303,{"date":407,"open":408,"high":409,"low":294,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",147.18,147.73,141.02,-9.06,-6.04,2119748.987954,39265,141.7358,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",151.53,154.27,149.14,150.08,0.95,0.64,1249595.578077,26711,150.6056,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",151.62,155.72,148.525,149.13,-3.68,-2.41,1094381.072023,27421,150.0399,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":95,"percent_change":81,"volume":444,"transactions":445,"vwap":446},"2026-09-01",153.47,155.58,152.235,152.81,696469.511702,20830,153.2852,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",155.5,157.76,155.05,155.74,-1.41,-0.9,1417978.986946,19614,156.153,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",158.01,159.46,155.975,157.15,-1.8,-1.13,1069148.042806,20822,157.676,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",154.41,159,153.03,158.95,7.34,4.84,979564.286055,22110,158.0085,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":73,"percent_change":22,"volume":486,"transactions":487,"vwap":488},"2026-08-26",149.06,151.88,148.585,151.61,1411381.92335,24010,150.7912,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",153.6,153.86,150.245,151.14,-3.17,-2.05,1523762.377794,22194,151.2994,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":158,"volume":507,"transactions":508,"vwap":509},"2026-08-24",154.43,155.51,153.3926,154.31,-0.37,913291.34884,19184,154.5095,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",153.28,156.03,152.31,154.68,1.16,0.76,857456.426049,17226,154.6717,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":317,"percent_change":263,"volume":527,"transactions":528,"vwap":529},"2026-08-20",151.68,154.785,151.35,153.52,793140.519963,21145,153.6423,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",146.66,155.4,152.44,5.96,4.07,900758.374323,23915,152.9744,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",147.95,149.43,146.3,146.48,0.5,0.34,993537.698644,22429,147.7904,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",148.11,149.02,145.37,145.98,-3.77,-2.52,881967.152455,20957,146.5106,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",154.89,155.095,149.56,149.75,-4.14,-2.69,1006024.077967,18438,150.6308,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-13",147.75,154.585,146.27,153.89,5.9,3.99,1079869.37307,23229,150.695,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",146.79,149.55,147.99,-2.45,-1.63,829117.256018,17555,148.136,{"date":595,"open":567,"high":596,"low":597,"close":598,"change":127,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",152.0456,148.7,150.44,-0.38,907625.930245,18722,150.3789,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",146.09,154.03,151.02,3.31,2.24,1288440.048882,27297,151.7333,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",148,149.67,146.38,147.71,0.05,0.03,1168376.512011,28777,147.702,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":579,"volume":631,"transactions":632,"vwap":633},"2026-08-06",138.24,148.6,137.23,147.66,8.23,2166637.984727,39871,146.0566,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":337,"volume":641,"transactions":642,"vwap":643},"2026-08-05",143.56,144.59,138.82,139.43,-2.25,1267981.931131,25104,140.0262,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",137.76,142.17,137.74,141.68,1.825,1.3,1432689.957311,28335,140.9617,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",139.55,142.99,139.5,139.855,2.655,1.94,1226014.390431,27003,140.687,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",135.73,138.83,133.2475,137.2,0.9,0.66,2278843.935371,33739,137.0006,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",135.6,143.6,133.06,136.3,3.84,2.9,3248853.382013,49983,136.7406,{"date":689,"open":690,"high":314,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",127.7,127.36,132.46,4.95,3.88,2815504.746013,43336,130.6029,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-28",127.44,130.58,126.815,127.51,2.3,1.84,1345000.065577,27337,128.3684,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-27",120.77,125.8414,120.33,125.21,6.69,5.64,1019774.496705,23149,124.6873,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":476,"volume":727,"transactions":728,"vwap":729},"2026-07-24",115.18,118.77,114.355,118.52,5.47,1416088.064734,25711,117.5747,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-23",114.38,114.63,112.01,113.05,-0.06,-0.05,1457951.898846,25327,113.0968,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",121.85,122.15,111.925,113.11,-7.66,-6.34,2206283.512149,33450,113.9055,{"date":753,"open":754,"high":755,"low":756,"close":711,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",122.91,126.08,120.52,-4.06,-3.25,1886992.879319,25137,121.4982,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",123.39,126.19,122.79,124.83,0.46,0.37,1346323.164409,22314,124.7618,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":274,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-17",126.38,127.65,124.25,124.37,-2.35,1512800,{"date":782,"open":783,"high":784,"low":785,"close":691,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":691},"2026-07-16",125.24,128.020004,124.22,3.75,3.03,1074700,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":672,"volume":795,"transactions":9,"vwap":793},"2026-07-15",122.89,126.58,123.61,1.1,1305600,{"date":797,"open":798,"high":767,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-14",120.26,120.050003,122.51,-2.91,-2.32,1279000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-13",125.19,126.69,124.33,125.42,0.68,0.55,961900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":422,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-10",125.74,126.76,123.42,124.74,0.77,1130600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",119.92,124.39,119.3,123.79,1.18,0.96,1393500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-08",123.72,124.77,122.019997,122.61,-2.43,-1.94,1679900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":619,"volume":846,"transactions":9,"vwap":844},"2026-07-07",126.2,127.85,124.92,125.040001,0.06,1157200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-06",123.73,126.25,122.059998,124.98,0.43,0.35,1751500,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",119.79,125.46,124.55,4.77,3.98,2295000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":220,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-07-01",114.98,121.17,114.88,119.78,5.43,2269200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":163,"volume":879,"transactions":9,"vwap":877},"2026-06-30",112.72,114.45,112.07,113.61,-0.28,1953600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-29",117.79,118.21,113.67,113.89,-1.83,-1.58,1669000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",113.94,116.56,113.48,115.72,3.17,2.82,2404500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":599,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-25",112.21,115.42,111.17,112.55,-0.34,2355300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":21,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-24",112.33,114.7,112.3,112.93,0.53,1871800,{"date":915,"open":916,"high":917,"low":918,"close":908,"change":919,"percent_change":802,"volume":920,"transactions":9,"vwap":908},"2026-06-23",117.31,118.050003,112,-2.67,1977900,{"date":922,"open":903,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",117.42,112.28,115,0.25,0.22,2761700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-18",115.52,116.74,113.5,114.75,-2.19,-1.87,5006200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-17",116.41,119.44,114.14,116.94,-1.24,-1.05,2694000,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":684,"volume":953,"transactions":9,"vwap":951},"2026-06-16",114.68,118.68,118.18,3.33,2268300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":112,"volume":961,"transactions":9,"vwap":959},"2026-06-15",116.42,118.4,113.65,114.85,1.17,2978800,{"date":963,"open":964,"high":965,"low":27,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",118.28,118.71,113.68,-4.71,-3.98,3869300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-11",133.96001,134.24001,118,118.39,-16.69,-12.36,3000800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",135.19,137.31,134.32001,135.080002,-1.89,-1.38,1436500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":672,"percent_change":673,"volume":994,"transactions":9,"vwap":993},"2026-06-09",135.34,137.47,134.62,136.97,1245100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",136.39999,138.46001,134.56,136.070007,-0.93,-0.68,1801200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":66,"volume":1011,"transactions":9,"vwap":1009},"2026-06-05",140.99001,141.5,136.75,137,-1.79,1111200,{"date":1013,"open":1014,"high":1015,"low":260,"close":1016,"change":1001,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-06-04",142.53,143.99001,138.78999,-0.67,1789500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",140.86,141,138.0099945,139.72,-2.62,-1.84,1393000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":985,"volume":1035,"transactions":9,"vwap":1033},"2026-06-02",141.92,145.25,139.63,142.34,-2.74,1374100,{"date":1037,"open":1022,"high":1038,"low":294,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",146.95,145.080002,6.35,4.58,2315000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":736,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-29",138.58,139.7,133.39999,138.73,-0.04,3071300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1016,"change":1056,"percent_change":210,"volume":1057,"transactions":9,"vwap":1016},"2026-05-28",141.77,142.7,137.91,-3.47,1931400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1025,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-27",144.22,146.67,142.13,142.25999,-1.81,1268900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-26",146.64999,147.64999,144.42,144.88,-3.35,-2.26,1411000,{"date":1076,"open":1077,"high":597,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",145.84,145.44,148.23,2.39,1.64,929300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1077,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1077},"2026-05-21",146.57001,146.96001,143.60001,-2.12,-1.43,915100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",143.28999,148.13,140.61,147.96001,2.77,1.91,1341500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",147.42,149.47,144.92999,145.19,1.13,0.78,2224900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-18",140.94,145,140.75,144.059998,2.15,1.52,1072200,{"date":1119,"open":1120,"high":1121,"low":230,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",140.83,142.91,141.91,2.06,1.47,1255300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1002,"volume":1133,"transactions":9,"vwap":1131},"2026-05-14",141.039993,142,137.95,139.85001,-0.96,1033900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":280,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":280},"2026-05-13",142.92,144.13,138.85001,-3.41,-2.36,1397900,{"date":1143,"open":1144,"high":409,"low":1145,"close":1060,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1060},"2026-05-12",147.0099945,143.5,-1.7,-1.17,1087400,{"date":1150,"open":1151,"high":1152,"low":1145,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",144.81,146.5,145.92,-0.73,-0.5,1429400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1068,"change":1162,"percent_change":1002,"volume":1163,"transactions":9,"vwap":1068},"2026-05-08",146.33,146.91,142.47,-1,1225900,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1069,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1069},"2026-05-07",153.98,144.039993,10.88,7.95,3624200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-06",135.59,137.3,132.77,136.77,-0.78,-0.57,4102300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",138,138.45,136.23,137.55,-0.64,-0.46,1167000,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-04",136.25,139.2,138.19,1.66,1.22,1213400,{"date":1198,"open":1199,"high":1054,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",139.96001,135.75999,136.53,0.23,0.17,1212200,{"date":1206,"open":1207,"high":1174,"low":1208,"close":682,"change":338,"percent_change":1209,"volume":1210,"transactions":9,"vwap":682},"2026-04-30",136.21001,133.89,-0.87,1291100,{"date":1212,"open":1184,"high":1213,"low":999,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-29",137.67999,137.5,0.39,0.28,1068700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-28",138.42,139.34,136.42999,137.11,0.7,0.51,1420800,{"date":1228,"open":1229,"high":1230,"low":1207,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",136.96001,139.42,136.41,-0.76,-0.55,1027100,{"date":1236,"open":668,"high":1237,"low":1238,"close":259,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":259},"2026-04-24",137.62,134.47,1.34,0.99,1358700,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-23",137.86,133.88,135.83,-4.77,-3.39,1286400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-22",141.17999,142.089996,139.38,140.60001,-0.33,-0.23,893300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",140.52,143.78,139.78,140.92999,0.18,0.13,550900,{"date":1269,"open":1270,"high":1007,"low":1271,"close":1113,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1113},"2026-04-20",138.91,137.78999,1.01,0.72,815700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1124,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-17",140.59,141.89,139.47,139.74001,1.06,858000,{"date":1284,"open":998,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",139.57001,136.59,138.27,1.69,1.24,1146800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-15",135.050003,137.12,134.21001,136.58,2.93,2.19,1727900,{"date":1301,"open":999,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",136.53999,132.42,133.64999,-0.56,-0.42,1342400,{"date":1309,"open":1310,"high":1311,"low":376,"close":1295,"change":819,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1295},"2026-04-13",134.089996,135.47,0.58,1817300,{"date":1315,"open":1023,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-10",141.14999,131.62,133.44,-5.75,-4.13,1328100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-09",143.41,143.66,138.92999,139.19,-5.13,-3.55,1459100,{"date":1332,"open":1333,"high":615,"low":1334,"close":1335,"change":284,"percent_change":1216,"volume":1336,"transactions":9,"vwap":1335},"2026-04-08",146.58,143.38,144.32001,1094600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":102,"volume":1344,"transactions":9,"vwap":1342},"2026-04-07",143.61,144.55,142.67999,143.92,-0.44,635100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-06",142.22,144.63,141.44,144.36,1.71,1.2,655700,{"date":1355,"open":1278,"high":1356,"low":1357,"close":1358,"change":1266,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-04-02",144.73,139.89,142.64999,0.09,631700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":620,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-04-01",142.49001,143.95,140.11,142.52,0.02,770900,{"date":1370,"open":1113,"high":1371,"low":1048,"close":1363,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1363},"2026-03-31",143.75999,2.83,2.03,995600,{"date":1376,"open":1254,"high":1377,"low":229,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-30",141.47,139.66,2.05,1.49,969500,{"date":1383,"open":1384,"high":1385,"low":1214,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",142.84,144.12,137.61,-6.4,-4.44,1471600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":22,"volume":1397,"transactions":9,"vwap":1395},"2026-03-26",143.25,147.17,142.71001,144.0099945,0.45,1298200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":636,"change":21,"percent_change":1403,"volume":1404,"transactions":9,"vwap":636},"2026-03-25",144.69,146,140.67,0.42,1008200,{"date":1406,"open":1407,"high":1407,"low":1129,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-24",148.31,142.96001,-6.27,-4.2,1271000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":127,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-23",150.36,152.60001,149.080002,149.23,-0.39,1175700,{"date":1421,"open":1422,"high":1423,"low":615,"close":1424,"change":1425,"percent_change":1178,"volume":1426,"transactions":9,"vwap":1424},"2026-03-20",149.73,151.089996,149.81,-0.86,2205500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":769,"volume":1434,"transactions":9,"vwap":1432},"2026-03-19",149.039993,152.50999,148.8,150.67,0.56,999400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-18",152.7,154.5,149.94,150.11,-4.01,-2.6,942400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1147,"volume":1451,"transactions":9,"vwap":1449},"2026-03-17",156.24001,158.2,150.39999,154.12,-1.82,1204200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":619,"percent_change":620,"volume":1458,"transactions":9,"vwap":1457},"2026-03-16",157.24001,157.95,153.67999,155.94,1091000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1162,"volume":1466,"transactions":9,"vwap":1464},"2026-03-13",158.49001,158.81,155.37,155.89,-1.57,692400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":211,"percent_change":945,"volume":1473,"transactions":9,"vwap":1472},"2026-03-12",159.24001,161.83,157.27,157.46001,664000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1418,"percent_change":158,"volume":1480,"transactions":9,"vwap":1479},"2026-03-11",159.45,161.19,157.35001,159.13,562600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":347,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-10",163.42,164.34,157.61,159.52,-2.39,850600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1483,"change":263,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1483},"2026-03-09",161.35001,164.16,160.11,0.44,1157400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-06",164.25,166.020004,161.11,162.71001,-1.54,-0.94,1034100,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1498,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1498},"2026-03-05",162.029999,168.55,1.28,0.79,1482900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-04",162.85001,164.57001,160.82001,162.97,-0.13,-0.08,1031000,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-03",155.22,163.38,163.10001,4.98,3.15,1597600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-02",156,159.33,154.67,158.12,1.53,0.98,1008400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":599,"volume":1545,"transactions":9,"vwap":1543},"2026-02-27",154.84,156.78,152.67,156.59,-0.6,1409500,{"date":1547,"open":1548,"high":1455,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-26",155.73,154.39999,157.19,3.08,2,997000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":854,"volume":1561,"transactions":9,"vwap":1559},"2026-02-25",153.62,154.86,151.8,154.11,0.54,1047100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-24",150.88,155.21001,150.8,153.57001,2.69,1.78,927100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1564,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1564},"2026-02-23",153.89999,155.059998,148.44,-4.28,-2.76,1242800,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":517,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-20",153.39999,158.27,155.16,0.49,900800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1549,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1549},"2026-02-19",154.75,155,151.69,-1.1,-0.71,644400,{"date":1595,"open":1596,"high":1597,"low":443,"close":449,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":449},"2026-02-18",153.83,156.050003,2.43,1.59,986200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1140,"volume":1608,"transactions":9,"vwap":1606},"2026-02-17",154.50999,156.52,150.75,153.070007,-3.7,2079700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-13",152.050003,157,151.77,156.77,5.98,3.97,1518800,{"date":1619,"open":1620,"high":1472,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-12",155.60001,147.14,150.78999,-4.81,-3.09,1897400,{"date":1627,"open":1628,"high":1629,"low":564,"close":1620,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1620},"2026-02-11",162.23,162.32001,-7.12,-4.38,1631100,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-10",159.32001,162.92999,162.72,2.98,1.87,1420300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-09",155.23,160.32001,154.24001,159.74001,4.02,2.58,1291900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":430,"change":1569,"percent_change":516,"volume":1655,"transactions":9,"vwap":430},"2026-02-06",156.22,159.46001,151.59,1494800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",153.10001,158.25,150.64999,153.94,2.6,1.72,2727100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-04",147.56,154.92999,146.72,151.34,2.09,1.4,2254600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-03",154.37,155.75999,148.95,149.25,-7.67,-4.89,1800100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1510,"percent_change":1225,"volume":1689,"transactions":9,"vwap":1688},"2026-02-02",154.050003,158.34,153.25999,156.92,1210900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-30",152.69,156.55,152.070007,156.13,2.65,1.73,1126400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-29",160.28,160.69,151.71001,153.48,-8.43,-5.21,1697800,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-28",165.17999,160.75999,161.91,-2.72,-1.65,771700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":168,"volume":1723,"transactions":9,"vwap":1721},"2026-01-27",165.35001,165.58,163.020004,164.63,-1.14,788600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":609,"volume":1730,"transactions":9,"vwap":1728},"2026-01-26",162.59,165.94,165.77,3.63,898300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-23",164.27,165,161.21001,162.14,-2.57,-1.56,607000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-22",162.7,164.74001,162.27,164.71001,3.39,2.1,686500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1266,"volume":1756,"transactions":9,"vwap":1754},"2026-01-21",161.63,163.14,160,161.32001,0.21,785800,{"date":1758,"open":1720,"high":1759,"low":1760,"close":1500,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1500},"2026-01-20",165.53,160.37,-5.64,-3.38,858300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":380,"percent_change":1519,"volume":1770,"transactions":9,"vwap":1769},"2026-01-16",166.60001,168.059998,164.14999,166.75,1087200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":927,"volume":1778,"transactions":9,"vwap":1776},"2026-01-15",168.92999,169.48,166.49001,166.89,0.36,947500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-14",169.11,170.53999,165.60001,166.53,-2.84,-1.68,1205300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":338,"volume":1795,"transactions":9,"vwap":1793},"2026-01-13",171.24001,171.7,168.080002,169.37,-2.06,867800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":737,"volume":1803,"transactions":9,"vwap":1801},"2026-01-12",171.33,172.029999,170.25,171.42999,-0.09,938100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":496,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-09",173.7,174.32001,171.3,171.52,-1.18,787200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1162,"percent_change":1178,"volume":1818,"transactions":9,"vwap":1817},"2026-01-08",172.7,173.92999,171.5,173.57001,627600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1343,"percent_change":163,"volume":1825,"transactions":9,"vwap":1824},"2026-01-07",174.73,175.60001,173.75,174.57001,652000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":794,"volume":1833,"transactions":9,"vwap":1831},"2026-01-06",171.71001,176.2,171.36,175.0099945,1.9,586800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-05",170.11,173.94,169.7,173.11,3.01,1.77,746400,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1140,"volume":1849,"transactions":9,"vwap":1847},"2026-01-02",174.34,168.089996,170.10001,-4.11,1008500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":338,"percent_change":1002,"volume":1856,"transactions":9,"vwap":1855},"2025-12-31",175.42,175.55,173.64999,174.21001,742300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-30",174.89,175.47,174.36,175.41,-0.18,-0.1,445600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1162,"percent_change":1178,"volume":1872,"transactions":9,"vwap":1871},"2025-12-29",176.39999,176.88,175.2,175.59,383100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":72,"volume":1880,"transactions":9,"vwap":1878},"2025-12-26",176.83,176.98,175.50999,176.59,0.12,239700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1396,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-24",175.75,176.7,174.98,176.47,0.26,146600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1146,"volume":1896,"transactions":9,"vwap":1894},"2025-12-23",178.080002,178.61,174.38,176.020004,-3.04,569800,{"date":1898,"open":1899,"high":1900,"low":1853,"close":1901,"change":1902,"percent_change":546,"volume":1903,"transactions":9,"vwap":1901},"2025-12-22",178.020004,180.25,179.059998,0.89,622400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-19",175.39999,178.71001,174.58,178.17,2.27,1.29,2331300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":547,"volume":1920,"transactions":9,"vwap":1918},"2025-12-18",176.27,176.89,174.64999,175.89999,0.59,557000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":112,"percent_change":1919,"volume":1927,"transactions":9,"vwap":1926},"2025-12-17",174.24001,176.99001,173.61,175.31,959500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":82,"percent_change":306,"volume":1934,"transactions":9,"vwap":1933},"2025-12-16",174.46001,175.72,173.62,174.28,1129700,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1001,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-15",177.34,173.86,175.070007,-0.53,1558600,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-12",179,175,176,-2,-1.12,1177400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-11",175.25999,180.66,173.83,178,2.34,1.33,848100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-10",173.2,176.23,172.61,175.66,2.49,1.44,1001500,{"date":1969,"open":1970,"high":1945,"low":1971,"close":1972,"change":944,"percent_change":1592,"volume":1090,"transactions":9,"vwap":1972},"2025-12-09",174.10001,172.39999,173.17,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1902,"percent_change":1225,"volume":1979,"transactions":9,"vwap":1978},"2025-12-08",173.87,175.78,173.3,174.41,763100,{"date":1981,"open":1894,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-05",176.55,171.31,173.52,-4.98,-2.79,1367300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1106,"percent_change":423,"volume":1994,"transactions":9,"vwap":1993},"2025-12-04",177.77,179.32001,176.86,178.5,753500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1902,"percent_change":546,"volume":2001,"transactions":9,"vwap":2000},"2025-12-03",176.0099945,177.74001,175.10001,177.37,507800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":369,"percent_change":89,"volume":2008,"transactions":9,"vwap":2007},"2025-12-02",175.52,177.71001,174.63,176.48,626700,{"date":2010,"open":1817,"high":2011,"low":2012,"close":2013,"change":1233,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-12-01",177.38,173.14,174.88,-0.31,831700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":253,"volume":2023,"transactions":9,"vwap":2021},"2025-11-28",173.46001,176.61,172.64999,175.42999,1.97,479400,{"date":2025,"open":2026,"high":1893,"low":2027,"close":2018,"change":1367,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2018},"2025-11-26",174.25,172.85001,0.01,739200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":327,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-25",170.99001,174.13,170.0099945,173.44,1.93,761300,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1722,"volume":2044,"transactions":9,"vwap":2042},"2025-11-24",173.25999,169.39,170.16,-1.96,1595800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1288,"percent_change":1240,"volume":2051,"transactions":9,"vwap":2050},"2025-11-21",170.5,174.17,169.75999,172.12,865500,{"date":2053,"open":2054,"high":2055,"low":2034,"close":2056,"change":137,"percent_change":2057,"volume":1368,"transactions":9,"vwap":2056},"2025-11-20",174.84,175.48,170.42999,-0.88,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":465,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-19",172.56,173.41,170.52,171.94,-0.65,701000,{"date":2067,"open":1855,"high":1964,"low":2068,"close":2069,"change":1722,"percent_change":2064,"volume":2070,"transactions":9,"vwap":2069},"2025-11-18",172.10001,173.070007,927600,{"date":2072,"open":2073,"high":2073,"low":2074,"close":1855,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1855},"2025-11-17",179.0099945,173.63,-5.4,-3.01,847700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-14",174,180.19,173.95,179.61,5.04,2.89,1406400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1824,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1824},"2025-11-13",177.0099945,179.22,174.16,-3.59,-2.02,1113000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1359,"volume":2102,"transactions":9,"vwap":2100},"2025-11-12",177.97,180.17,177.42999,178.16,0.16,1038700,{"date":2104,"open":2105,"high":2106,"low":1868,"close":1955,"change":1225,"percent_change":285,"volume":2107,"transactions":9,"vwap":1955},"2025-11-11",177.27,179.42,995300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1107,"volume":2115,"transactions":9,"vwap":2113},"2025-11-10",177.21001,178.67999,175.21001,177.49001,1.38,719700,{"date":2117,"open":2118,"high":2119,"low":1799,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-07",173.21001,176.77,176.11,2.18,1.25,1198200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1815,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1815},"2025-11-06",184.83,184.96001,170.97,-16.04,-8.44,2327600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1794,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-05",192.070007,192.32001,188.67,189.97,-1.07,1390200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-04",195.020004,195.36,190.050003,192.029999,-4.33,-2.21,1117200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":132,"percent_change":1591,"volume":2155,"transactions":9,"vwap":2154},"2025-11-03",198.56,198.75999,194.7,196.36,1251300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":516,"percent_change":1919,"volume":2162,"transactions":9,"vwap":2161},"2025-10-31",197.86,199.50999,196.95,198.53999,882800,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":107,"percent_change":158,"volume":2169,"transactions":9,"vwap":2168},"2025-10-30",196.78,200.13,196.029999,197.38,770600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2158,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2158},"2025-10-29",201.49001,201.92,197.52,-4.6,-2.27,539800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-28",203.25999,203.91,201.86,202.46001,-0.82,-0.4,546100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-27",206.49001,206.67,202.96001,203.28,-1.53,-0.75,593800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":72,"volume":2203,"transactions":9,"vwap":2201},"2025-10-24",206.14999,206.57001,204.61,204.81,0.14,534000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1081,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-23",204.10001,204.86,202.88,204.67,0.81,638600,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":242,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-22",205.83,202.14,203.029999,-0.74,628400,{"date":2220,"open":2221,"high":26,"low":2222,"close":2223,"change":2224,"percent_change":1186,"volume":2225,"transactions":9,"vwap":2223},"2025-10-21",204.84,203.59,204.55,-1.32,623700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1840,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-20",204.67999,206.78,201.89,205.87,1.48,667500,{"date":2235,"open":2236,"high":2237,"low":2172,"close":2238,"change":2239,"percent_change":853,"volume":2240,"transactions":9,"vwap":2238},"2025-10-17",201.85001,203.92,202.86,0.87,673100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2185,"volume":2248,"transactions":9,"vwap":2246},"2025-10-16",203.61,203.63,200.089996,201.99001,-0.81,589900,{"date":2250,"open":2251,"high":2200,"low":2252,"close":2253,"change":189,"percent_change":769,"volume":2254,"transactions":9,"vwap":2253},"2025-10-15",202.82001,199.87,202.8,861600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1306,"percent_change":46,"volume":2261,"transactions":9,"vwap":2260},"2025-10-14",199.81,203.080002,199.67,202.059998,534700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1372,"volume":2269,"transactions":9,"vwap":2267},"2025-10-13",200.37,203.050003,198.55,202.48,5.58,687200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1487,"volume":2277,"transactions":9,"vwap":2275},"2025-10-10",201.72,203,196.61,196.89999,-4.82,585000,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2272,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2272},"2025-10-09",203.44,200.39,-1.71,-0.84,627300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":960,"percent_change":1312,"volume":1896,"transactions":9,"vwap":2290},"2025-10-08",202.56,204.16,202.039993,203.42999,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1034,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-07",205.31,206.3,200.69,202.25999,-1.34,566000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1552,"percent_change":1240,"volume":2305,"transactions":9,"vwap":2304},"2025-10-06",204.039993,205.50999,203.14,205,811000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2273,"change":146,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2273},"2025-10-03",203.2,204.53999,202.57001,-0.01,588400,{"date":2314,"open":2315,"high":2243,"low":2316,"close":2317,"change":21,"percent_change":2318,"volume":1833,"transactions":9,"vwap":2317},"2025-10-02",202.49001,201.45,203.020004,0.3,{"date":2320,"open":2230,"high":2321,"low":2322,"close":2323,"change":1544,"percent_change":102,"volume":2324,"transactions":9,"vwap":2323},"2025-10-01",204,199.16,202.42,775600,{"date":2326,"open":2244,"high":2327,"low":2328,"close":2317,"change":2184,"percent_change":2185,"volume":2329,"transactions":9,"vwap":2317},"2025-09-30",204.28999,201.81,1167400,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":853,"volume":2337,"transactions":9,"vwap":2335},"2025-09-29",203.64999,204.50999,200.83,203.84,0.88,569400,{"date":2339,"open":2183,"high":2340,"low":2341,"close":2191,"change":926,"percent_change":1879,"volume":2342,"transactions":9,"vwap":2191},"2025-09-26",204.089996,202.34,529300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1343,"volume":2350,"transactions":9,"vwap":2348},"2025-09-25",202.39999,202.92999,200.32001,202.71001,-0.89,490800,{"date":2352,"open":2353,"high":2354,"low":2341,"close":2355,"change":2356,"percent_change":46,"volume":2357,"transactions":9,"vwap":2355},"2025-09-24",204.32001,204.56,203.60001,-0.43,764600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-23",206.27,207.49001,203.16,204.029999,-1.9,-0.92,838400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":146,"percent_change":2311,"volume":2373,"transactions":9,"vwap":2372},"2025-09-22",204.77,206.39999,204.3,205.92999,920300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":158,"percent_change":122,"volume":2380,"transactions":9,"vwap":2379},"2025-09-19",207.87,208,205.12,205.95,1638300,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":317,"volume":2387,"transactions":9,"vwap":2385},"2025-09-18",205.0099945,207.28,206.19,2.21,917100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-17",206.020004,206.64,202.55,203.98,-0.97,-0.47,738200,{"date":2398,"open":2399,"high":2231,"low":2346,"close":2400,"change":2401,"percent_change":1215,"volume":2402,"transactions":9,"vwap":2400},"2025-09-16",204.14999,204.95,0.8,956000,{"date":2404,"open":2378,"high":2405,"low":2406,"close":2399,"change":1132,"percent_change":2395,"volume":2407,"transactions":9,"vwap":2399},"2025-09-15",208.56,204.020004,630300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1001,"volume":2415,"transactions":9,"vwap":2413},"2025-09-12",206.10001,206.73,204.34,205.11,-1.92,520500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1289,"volume":2423,"transactions":9,"vwap":2421},"2025-09-11",205.77,207.25999,204.48,207.029999,2.53,778800,{"date":2425,"open":2288,"high":2426,"low":2345,"close":2427,"change":73,"percent_change":1202,"volume":2428,"transactions":9,"vwap":2427},"2025-09-10",206.39,204.5,1136000,{"date":2430,"open":2431,"high":2431,"low":2296,"close":2363,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2363},"2025-09-09",213.48,-8.7,-4.09,1474600,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":1147,"percent_change":1233,"volume":2440,"transactions":9,"vwap":2439},"2025-09-08",215.22,209.89999,212.73,1279800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2318,"volume":2448,"transactions":9,"vwap":2446},"2025-09-05",213.5,215.49001,211.42,213.89999,0.65,632600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1272,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-04",211.27,213.59,210.28999,213.25,0.48,639100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2185,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-09-03",212.13,213.53999,211.28999,212.24001,-0.19,506900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1425,"percent_change":2185,"volume":2471,"transactions":9,"vwap":2470},"2025-09-02",210.39,213,208.85001,212.64,809600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2443,"change":2193,"percent_change":1592,"volume":2477,"transactions":9,"vwap":2443},"2025-08-29",215.52,215.81,213.029999,1098700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":168,"volume":2485,"transactions":9,"vwap":2483},"2025-08-28",216.52,217.64,214.92999,215.029999,-1.5,526000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-27",212.89,217.080002,210,216.53,3.95,1.86,705900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-26",213.61,215.35001,212.12,212.58,-1.77,-0.83,737200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1256,"volume":2511,"transactions":9,"vwap":2509},"2025-08-25",215.10001,216.48,213.7,214.35001,-0.7,873200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-22",212.42999,217,211.55,215.050003,3.1,1.46,668600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1281,"percent_change":546,"volume":2527,"transactions":9,"vwap":2526},"2025-08-21",210.25,213.0099945,208.17,211.95,863600,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1584,"volume":2535,"transactions":9,"vwap":2533},"2025-08-20",209.029999,211.25,208.84,210.89,1.02,824200,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-08-19",209.16,210.62,208.11,209.87,1.56,0.75,606400,{"date":2546,"open":2547,"high":2548,"low":2304,"close":2549,"change":2550,"percent_change":1352,"volume":2551,"transactions":9,"vwap":2549},"2025-08-18",205.82001,208.83,208.31,2.47,940700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-15",208.75,208.99001,205.5,205.84,-2.17,-1.04,1366200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-14",208.22,208.77,206.95,208.0099945,-0.36,-0.17,609500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1639,"volume":2577,"transactions":9,"vwap":2575},"2025-08-13",205.8,208.94,205.42999,208.37,3.82,601000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2223,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2223},"2025-08-12",203.82001,205.039993,201.46001,1.26,0.62,628600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":241,"percent_change":2559,"volume":2592,"transactions":9,"vwap":2591},"2025-08-11",205.59,208.50999,202.39,203.28999,729300,{"date":2594,"open":2595,"high":2596,"low":2383,"close":2597,"change":1154,"percent_change":151,"volume":2598,"transactions":9,"vwap":2597},"2025-08-08",207,208.050003,205.42,756400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2198,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2198},"2025-08-07",216.85001,217.3,203.97,-9.56,-4.43,1279400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":853,"volume":2614,"transactions":9,"vwap":2612},"2025-08-06",215.67999,217.2,214.8,215.71001,0.92,710600,{"date":2616,"open":2617,"high":2610,"low":2618,"close":2619,"change":2620,"percent_change":2194,"volume":2621,"transactions":9,"vwap":2619},"2025-08-05",217.19,213.64999,214.78999,-1.62,1054900,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1373,"volume":2629,"transactions":9,"vwap":2627},"2025-08-04",212.97,218,211.39,216.41,4.3,975800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-01",212.2,213.88,207.3,212.11,-2.7,-1.26,1598400,{"date":2640,"open":2641,"high":178,"low":2377,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-31",212.5,214.81,12.3,6.07,2618200,{"date":2647,"open":2648,"high":2201,"low":2649,"close":2650,"change":1786,"percent_change":2184,"volume":2651,"transactions":9,"vwap":2650},"2025-07-30",204.35001,199.74001,202.50999,1243800,{"date":2653,"open":2654,"high":2655,"low":2183,"close":2656,"change":2657,"percent_change":1359,"volume":2658,"transactions":9,"vwap":2656},"2025-07-29",205.36,205.85001,204.19,0.19,739400,{"date":2660,"open":2223,"high":2661,"low":2662,"close":2321,"change":2663,"percent_change":163,"volume":2664,"transactions":9,"vwap":2321},"2025-07-28",204.89,202.59,-0.51,697900,{"date":2666,"open":2273,"high":2667,"low":2236,"close":2333,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2333},"2025-07-25",205.47,2.45,1.21,550800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2260,"change":1224,"percent_change":854,"volume":2676,"transactions":9,"vwap":2260},"2025-07-24",200.8,202.73,199.88,965300,{"date":2678,"open":2679,"high":2679,"low":2252,"close":2680,"change":137,"percent_change":2217,"volume":2681,"transactions":9,"vwap":2680},"2025-07-23",203.38,201.36,1166200,{"date":2683,"open":2684,"high":2355,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-22",199.82001,198.64,202.87,4.05,2.04,792600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":82,"percent_change":2185,"volume":2696,"transactions":9,"vwap":2695},"2025-07-21",200.27,200.62,197.99001,198.82001,728800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-18",197.64999,199.78,195.71001,199.61,2.61,1.32,880100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":316,"volume":2713,"transactions":9,"vwap":2711},"2025-07-17",193.64999,199.49001,192.28999,197,2.81,1279100,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2022,"percent_change":2534,"volume":2720,"transactions":9,"vwap":2719},"2025-07-16",192.37,194.66,191.089996,194.19,910600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":253,"percent_change":21,"volume":2727,"transactions":9,"vwap":2726},"2025-07-15",191.17,194.059998,190.55,192.22,1045900,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":836,"percent_change":2637,"volume":2733,"transactions":9,"vwap":2732},"2025-07-14",183,192.75,191.080002,2121200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":1305,"volume":2741,"transactions":9,"vwap":2739},"2025-07-11",194.0099945,197.33,191.47,193.50999,-1.08,2370000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-10",198.35001,200.23,187,194.59,-15.88,-7.55,7017800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-09",179.27,213.14,176.78,210.47,31.57,17.65,4183900,{"date":2761,"open":1852,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-08",179.21001,175.14999,178.89999,4.08,2.33,917500,{"date":2769,"open":1999,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":53,"volume":2774,"transactions":9,"vwap":2772},"2025-07-07",176.16,173.91,174.82001,-1.16,711800,{"date":2776,"open":2777,"high":1876,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-03",173.85001,175.98,2.67,1.54,468400,{"date":2783,"open":2784,"high":1823,"low":2785,"close":2786,"change":2787,"percent_change":2202,"volume":2788,"transactions":9,"vwap":2786},"2025-07-02",172.89999,171.64999,173.31,0.24,629200,{"date":2790,"open":2791,"high":2771,"low":2792,"close":2069,"change":2793,"percent_change":1403,"volume":2794,"transactions":9,"vwap":2069},"2025-07-01",171.74001,170.14,0.73,1271100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":88,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-30",170.47,172.94,168.23,172.34,1.8,874800,{"date":2804,"open":2805,"high":2806,"low":133,"close":2807,"change":158,"percent_change":380,"volume":2808,"transactions":9,"vwap":2807},"2025-06-27",169.62,171.50999,169.3,2037900,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":1433,"volume":2816,"transactions":9,"vwap":2814},"2025-06-26",169.36,172.28,168.14,169.53999,0.94,843100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1177,"volume":2824,"transactions":9,"vwap":2822},"2025-06-25",169.92999,170.22,166.82001,168.60001,-1.33,664600,{"date":2826,"open":2827,"high":2792,"low":2828,"close":2819,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2819},"2025-06-24",167.5,166.22,3.47,2.08,704400,{"date":2833,"open":2821,"high":2834,"low":2835,"close":2836,"change":2663,"percent_change":2014,"volume":2837,"transactions":9,"vwap":2836},"2025-06-23",167,163.74001,166.46001,797900,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":284,"percent_change":2787,"volume":2844,"transactions":9,"vwap":2843},"2025-06-20",166.57001,168.63,165.8,166.97,1617000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2840,"change":1132,"percent_change":1178,"volume":2850,"transactions":9,"vwap":2840},"2025-06-18",166.92,168.11,165.99001,728200,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-06-17",171.75,172.32001,167.31,167.53,-5.08,-2.94,878900,{"date":2861,"open":2862,"high":2863,"low":2862,"close":1963,"change":2864,"percent_change":2036,"volume":2865,"transactions":9,"vwap":1963},"2025-06-16",170.24001,173.12,3.27,1011000,{"date":2867,"open":2868,"high":2032,"low":2869,"close":2870,"change":1786,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-13",169.039993,168.10001,169.34,-0.98,1143600,{"date":2874,"open":2875,"high":2876,"low":1838,"close":2877,"change":1367,"percent_change":2028,"volume":2878,"transactions":9,"vwap":2877},"2025-06-12",170.44,171.47,171.020004,568100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":619,"volume":2886,"transactions":9,"vwap":2884},"2025-06-11",171.45,172.2,170.050003,171,0.08,746200,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2793,"percent_change":853,"volume":2893,"transactions":9,"vwap":2892},"2025-06-10",170.31,171.46001,169.17,170.92,1065600,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":1802,"volume":2901,"transactions":9,"vwap":2899},"2025-06-09",170.85001,171.64,169.84,170.19,-0.15,740000,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2422,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-06",168.92,170.50999,168.78999,170.34,1.51,545500,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2567,"percent_change":46,"volume":2916,"transactions":9,"vwap":2915},"2025-06-05",168.2,169.82001,167.60001,167.81,635700,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":619,"percent_change":620,"volume":2923,"transactions":9,"vwap":2922},"2025-06-04",168.5,169,167.46001,168.17,682900,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2929},"2025-06-03",166.63,168.25,165.5,168.12,1.37,0.82,523400,{"date":2934,"open":2935,"high":2936,"low":2937,"close":1769,"change":1465,"percent_change":1001,"volume":2938,"transactions":9,"vwap":1769},"2025-06-02",166.87,167.72,164.66,749500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1215,"percent_change":1202,"volume":2945,"transactions":9,"vwap":2944},"2025-05-30",167.7,168.85001,166.45,168.32001,1902200,{"date":2947,"open":2948,"high":2948,"low":2949,"close":2950,"change":811,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-29",168.71001,166.36,167.92999,0.33,626000,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-28",170.87,171.34,167.14999,167.38,-3.99,-2.33,817900,{"date":2963,"open":2964,"high":2853,"low":2965,"close":2966,"change":1662,"percent_change":2780,"volume":2967,"transactions":9,"vwap":2966},"2025-05-27",171.2,169.31,171.37,891700,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":1503,"volume":2975,"transactions":9,"vwap":2973},"2025-05-23",167.64,169.73,167.33,168.77,-1.6,692200,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1289,"percent_change":2793,"volume":2982,"transactions":9,"vwap":2981},"2025-05-22",169.089996,171.28,168.21001,170.37,808400,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1848,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-21",171.42,172.73,169.059998,169.13,-2.37,709900,{"date":2992,"open":2050,"high":2993,"low":1816,"close":2994,"change":2995,"percent_change":1584,"volume":2996,"transactions":9,"vwap":2994},"2025-05-20",174.25999,173.24001,0.85,607100,{"date":2998,"open":2999,"high":2784,"low":1774,"close":3000,"change":3001,"percent_change":102,"volume":3002,"transactions":9,"vwap":3000},"2025-05-19",170.32001,172.39,-0.52,514800,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":2447,"volume":3010,"transactions":9,"vwap":3008},"2025-05-16",171.35001,173.050003,169.94,172.91,1.11,656200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2951,"percent_change":2657,"volume":2520,"transactions":9,"vwap":3016},"2025-05-15",170.25999,172.070007,170.029999,171.8,{"date":3018,"open":3019,"high":3020,"low":3021,"close":2876,"change":1225,"percent_change":2318,"volume":3022,"transactions":9,"vwap":2876},"2025-05-14",170.3,172.19,169.52,929800,{"date":3024,"open":2797,"high":3025,"low":3026,"close":3027,"change":1396,"percent_change":1887,"volume":3028,"transactions":9,"vwap":3027},"2025-05-13",172.75,170.080002,170.96001,1047300,{"date":3030,"open":3031,"high":3032,"low":3033,"close":2905,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":2905},"2025-05-12",167.98,170.89999,167.42999,7.49,4.59,1076600,{"date":3038,"open":1767,"high":1767,"low":3039,"close":1720,"change":3040,"percent_change":2559,"volume":3041,"transactions":9,"vwap":1720},"2025-05-09",162.64,-1.72,481400,{"date":3043,"open":3044,"high":3045,"low":3046,"close":1743,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":1743},"2025-05-08",161.25999,166.11,159.97,3.69,2.29,1196300,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":2766,"percent_change":1124,"volume":3056,"transactions":9,"vwap":3055},"2025-05-07",159.63,161.41,158.94,161.050003,649900,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":2620,"volume":3064,"transactions":9,"vwap":3062},"2025-05-06",159.19,162.39999,158.14,158.72,-2.61,835200,{"date":3066,"open":3067,"high":3068,"low":3067,"close":3069,"change":1289,"percent_change":819,"volume":3070,"transactions":9,"vwap":3069},"2025-05-05",158.64,162.95,161.33,984900,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":786,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-05-02",159.039993,162.92,157.64,160.089996,2.4,852200,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":2930,"percent_change":2336,"volume":3085,"transactions":9,"vwap":3084},"2025-05-01",160.21001,160.59,151.67,156.34,1819100,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":2704,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-04-30",151.66,155.33,149.99001,154.97,0.86,1403800,{"date":3095,"open":3096,"high":3097,"low":3096,"close":3098,"change":3099,"percent_change":1352,"volume":3100,"transactions":9,"vwap":3098},"2025-04-29",151.84,154.21001,153.64999,1.82,660800,{"date":3102,"open":3103,"high":3104,"low":1670,"close":3105,"change":3106,"percent_change":1089,"volume":3107,"transactions":9,"vwap":3105},"2025-04-28",153.95,155.81,151.83,-2.2,943800,{"date":182,"open":3109,"high":3110,"low":598,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},150.78,154.13,154.029999,3.25,2.16,1016800]