[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PVH":3,"homepage-market-summary":34,"stock-historical-PVH":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PVH","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},"PVH Corp.","NYSE",null,"MEN'S & BOYS' FURNISHGS, WORK CLOTHG, & ALLIED GARMENTS","PVH designs and markets branded apparel in more than 40 countries. Its key fashion categories include men's dress shirts, ties, sportswear, underwear, and jeans. Its two designer brands, Calvin Klein and Tommy Hilfiger, now generate practically all its revenue after its recent disposition of most of its smaller brands. PVH operates e-commerce sites, roughly 1,400 stand-alone stores, and about 1,500 shop-in-shops and concessions. The firm also licenses its brands to third parties and distributes its merchandise through department stores and other wholesale accounts. PVH traces its history to 1881 and is based in New York City.","26,000","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1915,0.15,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},78.33,77.63,78.9,76.885,78.21,0.12,836360.126417,15991,78.1769,100.75,59.6,985921.0752276055,45.5,9910,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},1112896,406207089.882129,7.39,"2025-04-25",[186,187,197,208,218,229,240,250,260,271,281,291,301,311,321,332,342,353,364,375,386,397,408,418,428,438,448,458,467,478,489,499,510,520,531,541,552,563,574,583,594,605,616,625,635,646,655,666,676,685,696,707,716,726,737,747,757,767,776,783,792,800,809,817,824,832,841,850,859,867,876,884,891,900,906,915,924,933,942,950,959,967,975,982,989,995,1003,1012,1019,1028,1036,1045,1054,1063,1071,1080,1089,1097,1106,1115,1124,1132,1141,1150,1159,1167,1175,1183,1192,1201,1208,1217,1224,1232,1238,1244,1252,1261,1268,1276,1283,1291,1300,1309,1316,1324,1333,1342,1349,1357,1364,1372,1381,1389,1397,1405,1414,1420,1428,1437,1445,1454,1463,1472,1479,1487,1496,1505,1513,1519,1528,1535,1541,1548,1557,1566,1573,1581,1590,1596,1603,1610,1617,1625,1631,1638,1643,1651,1660,1669,1676,1684,1692,1699,1708,1716,1722,1730,1737,1744,1751,1759,1768,1775,1781,1788,1796,1805,1814,1823,1831,1838,1844,1852,1858,1864,1870,1879,1887,1896,1903,1908,1913,1920,1926,1932,1941,1946,1955,1962,1969,1975,1984,1991,2000,2007,2015,2023,2031,2039,2043,2051,2060,2067,2072,2077,2085,2092,2098,2104,2111,2118,2125,2130,2137,2144,2153,2158,2164,2169,2175,2182,2188,2195,2202,2210,2219,2226,2233,2240,2245,2253,2260,2267,2275,2284,2290,2298,2305,2314,2321,2328,2335,2341,2348,2353,2361,2366,2374,2381,2389,2394,2400,2406,2411,2418,2423,2431,2440,2447,2452,2457,2463,2469,2475,2481,2486,2493,2499,2505,2511,2517,2524,2529,2534,2541,2546,2555,2563,2571,2579,2586,2594,2600,2607,2614,2622,2628,2636,2643,2651,2658,2663,2668,2673,2681,2686,2692,2698,2707,2713,2721,2729,2735,2742,2748,2757,2762,2769,2776,2783,2792,2799,2805,2808,2812,2820,2828,2834,2842,2848,2855,2861,2868,2876,2883,2890,2897,2903,2910,2917,2923,2930,2937,2943,2947,2955,2960,2966,2970,2976,2981,2987,2994,3000],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":17,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",75.17,78.75,74.88,3.31,4.42,825393.415018,18970,77.8393,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",75.35,75.51,73.845,74.9,-0.63,-0.83,1034595.010916,19978,74.8446,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":120,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",76.47,77.25,74.9974,75.53,-0.42,710927.227655,15535,75.7269,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",73.8,76.49,73.03,75.85,1.8,2.43,740552.680695,16632,75.634,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",76.18,76.6,74.02,74.05,-1.69,-2.23,743917.697642,14876,74.6855,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",76,76.465,75.065,75.74,0.01,753395.782666,16018,75.7838,{"date":251,"open":252,"high":221,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",75.32,74.385,75.73,-0.26,-0.34,771233.770572,16724,75.7292,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",75.92,76.82,75.18,75.99,0.2,0.26,713936.211281,15819,75.9505,{"date":272,"open":273,"high":263,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",75.76,75.3,75.79,0.4,0.53,958053.565756,17246,75.9672,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":56,"volume":288,"transactions":289,"vwap":290},"2026-09-23",75.8,77.3,75.1501,75.39,-0.5,849988.451982,16425,75.9728,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",74.49,77.52,75.89,2.49,3.39,905991.868897,18462,76.2754,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":75,"volume":308,"transactions":309,"vwap":310},"2026-09-21",74.06,74.41,72.97,73.4,0.05,806861.938651,15869,73.649,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":255,"volume":318,"transactions":319,"vwap":320},"2026-09-18",73.11,73.53,71.94,73.35,-0.19,1211351.74386,16430,73.0805,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",72.78,74.66,72.31,73.54,1.84,2.57,946273.365853,18472,73.7007,{"date":333,"open":315,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",73.96,71.06,71.7,0.09,0.13,866884.624073,18069,72.4047,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",72.91,73.09,71.55,71.61,-1.4,-1.92,1049683.964484,20250,72.1018,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",72.64,73.34,70.71,73.01,2.37,3.36,1420790.6881,23750,72.3861,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",70.39,71.19,69.43,70.64,1.29,1.86,876400.625517,18023,70.4188,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",68.2,69.36,67.62,69.35,0.84,1.23,1108636.987479,23423,68.6841,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",70.83,71.51,68.47,68.51,-2.75,-3.86,1040992.397509,21904,69.3687,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",74.5,75.44,70.82,71.26,-3.07,-4.13,1120411.764001,27242,71.5774,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",72.79,75.25,74.33,1.87,2.58,1301230.25066,26392,74.3047,{"date":419,"open":420,"high":421,"low":402,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",74.96,76.79,72.46,0.17,0.24,2676420.245896,41263,72.9381,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":130,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",73.1,74.09,71.46,72.29,-0.8,1444954.478603,26467,72.5303,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":69,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",72.67,74.21,72.07,72.87,-1.74,1172124.615871,20675,72.9653,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",75.6,73.445,74.16,-1.63,-2.15,794632.28616,17396,74.0584,{"date":459,"open":460,"high":461,"low":264,"close":275,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",76.54,77.43,-0.37,-0.49,697711.864595,18530,75.9764,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",77.53,77.96,75.52,76.16,-2.35,-2.99,881749.766608,17176,76.4323,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",74.95,78.57,74.65,78.51,3.99,5.35,1317650.457924,26920,77.2374,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",77.05,74.04,74.52,-2.51,-3.26,1021631.437986,19679,74.8174,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",78.5,79.2375,76.36,77.03,-1.47,-1.87,676069.287148,17938,77.1529,{"date":511,"open":512,"high":513,"low":514,"close":501,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",77.23,79.035,76.985,2.41,3.17,685889.381858,16842,78.4237,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",77.7,77.805,75.34,76.09,-2.9,-3.67,798442.88733,19582,76.1628,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":267,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-19",79.18,80.58,78.45,78.99,0.33,742647.672307,16325,79.2348,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",78.88,80.625,78.645,78.73,0.55,0.7,791873.321382,18465,79.5884,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",81.23,81.64,76.84,78.18,-4.29,-5.2,1100505.385072,24319,78.0126,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",81.81,82.785,80.99,82.47,0.81,0.99,838107.41355,16413,82.1056,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":75,"percent_change":337,"volume":580,"transactions":581,"vwap":582},"2026-08-13",82.71,83.11,81.2,81.66,866338.524345,19449,81.8306,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",85,85.05,81.375,81.59,-3.27,-3.85,961202.737447,22254,82.2541,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",86.21,86.69,84,84.86,-2.27,-2.61,574188.862523,15223,85.1782,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",88.46,88.47,86,87.13,-0.45,-0.51,667322.444183,16970,87.0891,{"date":617,"open":618,"high":619,"low":585,"close":620,"change":115,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",85.67,88.49,87.58,1.19,718013.044884,15465,87.3244,{"date":626,"open":627,"high":628,"low":596,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",87.18,89.62,86.55,-0.52,-0.6,1180580.461843,21229,87.7345,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",88.57,91.125,86.8,87.07,-1.71,-1.93,1212010.694009,23051,88.0508,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":149,"percent_change":149,"volume":652,"transactions":653,"vwap":654},"2026-08-04",86.87,90,86.755,88.78,1357746.325438,23443,88.8108,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",88.62,90.18,87.1,88.8,2.14,2.47,687699.414677,14625,88.2301,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":154,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",86.45,87.625,85.0001,86.66,-0.4,789684.184457,18554,86.8817,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":140,"volume":682,"transactions":683,"vwap":684},"2026-07-30",88.42,85.9001,87.01,-1.33,847746.485297,20918,86.8351,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",85.14,89.17,84.141,88.34,1.42,1.63,837508.538504,19961,87.5467,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",85.01,87.11,84.61,86.92,2.99,3.56,915394.993796,17054,86.3935,{"date":708,"open":709,"high":598,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",81.57,83.93,3.52,4.38,957591.386941,17504,83.3589,{"date":717,"open":718,"high":719,"low":470,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",79.54,81.08,80.41,2.61,3.35,809462.326579,19567,80.3114,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",78.79,78.85,77.04,77.8,-2.28,-2.85,488899.007127,13118,77.7052,{"date":738,"open":543,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",81.5,78.52,80.08,1.43,1.82,745846.792694,19984,80.2231,{"date":748,"open":749,"high":750,"low":211,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",78.41,79.03,78.65,1.4,1.81,851260.28324,17790,78.5495,{"date":758,"open":759,"high":760,"low":761,"close":211,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",77.84,78.585,76.5,-0.9,-1.15,835018.712171,16966,77.434,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",79.22,80.72,77.6,78.15,-1.68,-2.1,721200,{"date":777,"open":740,"high":567,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",78.34,79.83,1.16,1.47,916200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",75.75,80.39,75.45,78.67,1.48,1.92,1090100,{"date":793,"open":794,"high":795,"low":460,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",78.4,79.21,77.19,-0.59,-0.76,835400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-13",79.15,81.050003,77.61,77.78,-1.59,-2,1253000,{"date":810,"open":294,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-10",80.089996,76.89,79.37,2.08,2.69,870500,{"date":818,"open":819,"high":820,"low":324,"close":821,"change":692,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-09",75.78,77.74,77.29,2.15,605500,{"date":825,"open":295,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",76.34,73.9,75.66,-1.39,-1.8,1082600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",76.96,77.75,75.88,77.050003,0.22,0.29,959700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",76.14,76.99,73.86,76.83,1.6,2.13,831500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",76.15,78,73.88,75.23,-0.57,-0.75,899500,{"date":860,"open":861,"high":862,"low":863,"close":283,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":283},"2026-07-01",73.61,76.25,72.93,1.54,2.07,835900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-30",72.92,74.97,71.5,74.26,0.97,1.32,1148100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":505,"volume":883,"transactions":9,"vwap":881},"2026-06-29",73.38,74.019997,71.72,73.29,-1.09,1359200,{"date":885,"open":886,"high":887,"low":367,"close":888,"change":359,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-26",71.58,75.11,74.38,3.29,1113200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",70.17,72.37,69.15,72.010002,-0.7,-0.96,1588300,{"date":901,"open":902,"high":399,"low":422,"close":903,"change":897,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-24",73.76,72.71,-0.95,1362700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",77.24,77.57,73.18,73.41,-4.56,-5.85,1124400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-22",78.13,79.7,76.97,77.97,0.9,1.17,1376200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-18",76.98,78.64,76.88,77.07,0.65,0.85,1167600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-17",81.33,82.58,76.23,76.42,-5.25,-6.43,837300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":806,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-16",83.23,84.9,81.41,81.67,-1.91,675600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",82.93,85.28,82.41,83.26,1.3,1.59,954600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":17,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-12",82.82,83.62,81.34,81.96,0.18,692900,{"date":968,"open":969,"high":970,"low":971,"close":565,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":565},"2026-06-11",79.52,82,78.17,3.49,4.46,841500,{"date":976,"open":20,"high":977,"low":978,"close":979,"change":980,"percent_change":807,"volume":981,"transactions":9,"vwap":979},"2026-06-10",79.75,76.21,78.32,-1.6,1113300,{"date":983,"open":984,"high":970,"low":771,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",77.94,79.92,3.12,4.06,1180200,{"date":990,"open":771,"high":984,"low":991,"close":992,"change":993,"percent_change":69,"volume":994,"transactions":9,"vwap":992},"2026-06-08",75.37,76.8,-1,1535900,{"date":996,"open":997,"high":998,"low":999,"close":731,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":731},"2026-06-05",77.37,82.32,76.4,-0.36,-0.46,2079300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",72,78.22,69,78.16,-19.84,-20.24,5332900,{"date":1013,"open":1014,"high":29,"low":1015,"close":1016,"change":1017,"percent_change":569,"volume":1018,"transactions":9,"vwap":1016},"2026-06-03",97.18,96.29,98,0.79,3064700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-02",92.4,97.39,92.11,97.21,3.82,4.09,1561100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":25,"volume":1035,"transactions":9,"vwap":1033},"2026-06-01",93.080002,94.53,90.5,93.39,0.11,792500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-29",96.31,96.65,92.34,93.28,-3.51,-3.63,1247300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",95.28,98.22,94.11,96.79,0.59,0.61,773500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-27",97.22,97.78,95.019997,96.2,1.78,1.89,991600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-26",89.99,94.44,94.42,5.5,6.19,911500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",87,88.99,86.43,88.92,2.21,2.55,581600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",84.3,87.099998,83.14,86.71,2.05,2.42,892100,{"date":1090,"open":1091,"high":1092,"low":501,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",79.72,85.53,84.66,5.24,6.6,836600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",79.8,80.34,78.35,79.42,-0.91,-1.13,753600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",80.66,82.7,79.81,80.33,0.88,1.11,777000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",80.16,80.96,79.010002,79.45,-1.27,-1.57,845600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":770,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":770},"2026-05-14",80.98,82.11,80.27,0.43,0.54,1152500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",82.029999,82.18,78.49,80.29,-2.19,-2.66,827700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-12",82.63,82.86,80.019997,82.48,-0.82,-0.98,1158800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",89.019997,89.11,82.07,83.3,-6.18,-6.91,1219000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":873,"volume":1166,"transactions":9,"vwap":1164},"2026-05-08",89.14,90.42,87.86,89.48,0.86,773400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":657,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":657},"2026-05-07",92.77,92.82,86.84,-3.25,-3.54,1098200,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-06",89.96,92.48,91.87,3.55,4.02,937000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",88.65,89.61,86.57,88.32,-0.04,-0.05,1493000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-05-04",92.51,92.99,88.27,88.36,-3.28,-3.58,802900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":266,"percent_change":838,"volume":1207,"transactions":9,"vwap":1206},"2026-05-01",92.44,93.34,91.050003,91.64,627200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",91.27,92.9,90.4,91.44,0.44,0.48,1106200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":506,"volume":1200,"transactions":9,"vwap":1222},"2026-04-29",92.33,93.050003,90.44,91,-1.73,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":56,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-28",94.089996,94.75,92.46,92.73,-0.71,681300,{"date":1233,"open":1234,"high":1058,"low":1235,"close":1033,"change":166,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1033},"2026-04-27",93.6,91.73,-0.27,976200,{"date":1239,"open":1240,"high":1240,"low":1178,"close":1241,"change":641,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-24",95.089996,93.64,-1.79,970000,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",93.62,96.33,95.35,1.83,1.96,1054000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-22",99.76,100.15,92.64,93.52,-5.29,-5.35,1433300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1129,"percent_change":1214,"volume":1267,"transactions":9,"vwap":1266},"2026-04-21",98.58,100,97.81,98.81,907700,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-20",93.63,98.8,98.38,4.21,4.47,1386700,{"date":1277,"open":649,"high":1278,"low":649,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",95.96,94.17,4.7,5.25,1221100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":721,"volume":1290,"transactions":9,"vwap":1288},"2026-04-16",87.67,90.17,87.15,89.47,2.28,1590100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-15",87.57,88.37,85.17,87.19,-0.74,-0.84,1246500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-14",88.52,89.83,87.46,87.93,-1.08,-1.21,1339400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1223,"percent_change":948,"volume":1315,"transactions":9,"vwap":1314},"2026-04-13",89.42,89.55,86.099998,89.010002,1629200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":154,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-10",91.010002,91.31,89.13,90.74,-0.38,986200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-09",87.38,91.56,86.62,91.089996,3.59,4.1,1557500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-08",85.68,88,85.32,87.5,4.87,5.89,2152800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1143,"change":224,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1143},"2026-04-07",80.35,83.18,79.67,2.23,1506300,{"date":1350,"open":1351,"high":1352,"low":210,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-06",77.13,80.87,80.83,3.72,4.82,1611700,{"date":1358,"open":324,"high":1359,"low":1360,"close":1361,"change":547,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-04-02",77.32,71.099998,77.11,0.72,1445400,{"date":1365,"open":1366,"high":1367,"low":895,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-01",72.25,78.82,76.56,6.8,9.75,2645100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-31",67.42,70,66.7,69.76,3.2,4.81,2261000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":424,"volume":1388,"transactions":9,"vwap":1386},"2026-03-30",66.74,68,66.27,66.56,0.16,2000000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1190,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-27",65.9,67.26,65.76,66.4,-0.08,1214100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":203,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-26",67.18,68.97,66.43,66.45,-0.94,977800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",66.42,67.53,64.93,67.080002,1.26,1.91,775800,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":463,"percent_change":1297,"volume":1419,"transactions":9,"vwap":1418},"2026-03-24",65.32,66.73,65.82,1041900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":91,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-23",64.97,66.93,64.37,66.31,4.8,1342800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-20",63.34,64.64,62.74,63.27,-0.73,-1.14,1531000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1249,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-19",61.58,64.35,60.9,64,2.94,1147500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-18",62.75,64.68,61.75,62.17,-1.3,-2.05,1150700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-17",63.080002,64.22,62.81,63.47,1.1,1.76,703900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-16",61.5,62.59,61.32,62.37,1.5,2.46,643800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":154,"percent_change":856,"volume":1478,"transactions":9,"vwap":1477},"2026-03-13",61.57,61.76,60.28,60.87,801100,{"date":1480,"open":1481,"high":1482,"low":30,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",60.17,61.63,61.22,0.19,0.31,860500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-11",63.07,63.54,60.91,61.029999,-1.99,-3.16,1090400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-10",64.11,65.36,63,63.02,-1.54,-2.39,1177500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":154,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-09",63.31,64.92,61.35,64.56,-0.54,954000,{"date":1514,"open":1515,"high":1391,"low":1516,"close":1517,"change":1297,"percent_change":1104,"volume":1518,"transactions":9,"vwap":1517},"2026-03-06",65.75,63.61,64.91,1129300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-05",65.72,66.61,64.86,65.65,-0.44,-0.67,649300,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1230,"volume":1534,"transactions":9,"vwap":1532},"2026-03-04",66.91,65.050003,66.089996,-0.47,553100,{"date":1536,"open":1537,"high":1538,"low":1442,"close":1386,"change":1539,"percent_change":1190,"volume":1540,"transactions":9,"vwap":1386},"2026-03-03",64.4,66.96,-0.03,719500,{"date":1542,"open":1543,"high":1399,"low":1544,"close":1545,"change":1546,"percent_change":98,"volume":1547,"transactions":9,"vwap":1545},"2026-03-02",66.22,65.11,66.59,-2.01,1087700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",68.74,69.25,67.35,68.6,-1.52,-2.17,990200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-26",69.18,70.56,68.89,70.12,1.44,2.1,515600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":462,"percent_change":1511,"volume":1572,"transactions":9,"vwap":1571},"2026-02-25",69.14,69.37,67.59,68.68,533100,{"date":1574,"open":1568,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-24",70.18,68.9,69.050003,-0.07,-0.1,800200,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-23",71.11,71.25,68.019997,69.12,-3.05,-4.23,736100,{"date":1591,"open":1592,"high":894,"low":380,"close":1593,"change":1594,"percent_change":1330,"volume":1595,"transactions":9,"vwap":1593},"2026-02-20",69.41,72.17,2.5,1153200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":537,"percent_change":1215,"volume":1602,"transactions":9,"vwap":1601},"2026-02-19",68.8,69.86,68.55,69.67,687800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":246,"percent_change":246,"volume":1609,"transactions":9,"vwap":1608},"2026-02-18",68.64,69.77,68.31,69.34,692300,{"date":1611,"open":368,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":921,"volume":1616,"transactions":9,"vwap":1614},"2026-02-17",70.45,68.15,69.33,0.62,818300,{"date":1618,"open":1619,"high":1620,"low":1374,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-13",68.23,69.2,68.71,0.56,0.82,740300,{"date":1626,"open":1586,"high":1627,"low":1628,"close":1613,"change":1629,"percent_change":856,"volume":1630,"transactions":9,"vwap":1613},"2026-02-12",69.95,66.94,-0.39,751000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1633,"change":1636,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1633},"2026-02-11",68.54,70.3,68.12,0,787800,{"date":1639,"open":1640,"high":368,"low":1641,"close":1633,"change":1250,"percent_change":1443,"volume":1642,"transactions":9,"vwap":1633},"2026-02-10",67.010002,67,951500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":548,"volume":1650,"transactions":9,"vwap":1648},"2026-02-09",66,66.63,64.58,66.58,0.46,944200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-06",64.8,66.8,64.24,66.12,1.51,2.34,926400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-05",65,65.6,62.61,64.61,-1.04,-1.58,1019100,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1524,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1524},"2026-02-04",62.79,65.73,3.43,5.51,906200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":130,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-02-03",62.63,64.27,61.71,62.22,-0.92,932800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1214,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-02-02",62.2,63.37,61.52,62.8,0.71,1005300,{"date":1693,"open":1694,"high":1456,"low":1695,"close":1696,"change":266,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-30",62.58,61.2,62.36,0.32,1044300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-29",61.43,62.34,60.43,62.16,0.93,1.52,1179900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1104,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-28",62.18,62.97,61.080002,61.23,-1.81,965600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1696,"change":537,"percent_change":277,"volume":1721,"transactions":9,"vwap":1696},"2026-01-27",62.21,62.48,61.25,941800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1113,"volume":1729,"transactions":9,"vwap":1727},"2026-01-26",61.3,62.39,60.67,62.029999,0.68,1041600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1509,"change":256,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1509},"2026-01-23",61.0099983,61.49,60.57,-0.55,973100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":631,"percent_change":898,"volume":1743,"transactions":9,"vwap":1742},"2026-01-22",62.9,63.69,61.099998,61.69,1123600,{"date":1745,"open":1746,"high":1747,"low":1688,"close":1748,"change":1485,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-21",62.69,63.56,62.29,0.5,1435600,{"date":1752,"open":1753,"high":1442,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-20",63.5,61.51,61.98,-2.65,-4.1,1338300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-16",67.040001,67.050003,64.45,64.63,-2.96,-4.38,1123800,{"date":1769,"open":1770,"high":1771,"low":1653,"close":1570,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1570},"2026-01-15",65.39,67.69,1.99,3.03,851600,{"date":1776,"open":1777,"high":1635,"low":1778,"close":1663,"change":337,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1663},"2026-01-14",65.69,65.16,0.14,941400,{"date":1782,"open":1783,"high":1645,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-13",64.73,65.51,0.96,1.49,827300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":235,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-12",64.77,65.85,63.95,64.55,-2.55,992300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-09",68.52,68.85,64.65,66.24,-2.09,-3.06,1486900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-08",65.25,69.23,65.23,68.33,2.32,3.51,1767200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-07",69.45,69.51,65.61,66.010002,-4,-5.71,1196400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":359,"volume":1830,"transactions":9,"vwap":1828},"2026-01-06",68.3,70.26,67.8,70.010002,1.62,1144400,{"date":1832,"open":1833,"high":1620,"low":1834,"close":1835,"change":1836,"percent_change":381,"volume":1837,"transactions":9,"vwap":1835},"2026-01-05",67.83,67.44,68.39,0.57,735400,{"date":1839,"open":1840,"high":390,"low":1376,"close":1841,"change":1842,"percent_change":621,"volume":1843,"transactions":9,"vwap":1841},"2026-01-02",67.74,67.82,0.8,677600,{"date":1845,"open":1384,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-31",68.16,66.77,67.019997,-1.06,-1.56,672300,{"date":1853,"open":1854,"high":1825,"low":1771,"close":1855,"change":1856,"percent_change":49,"volume":1857,"transactions":9,"vwap":1855},"2025-12-30",68.13,68.080002,-0.14,571600,{"date":1859,"open":1860,"high":1810,"low":1392,"close":1861,"change":1862,"percent_change":203,"volume":1863,"transactions":9,"vwap":1861},"2025-12-29",67.88,68.22,-0.43,798300,{"date":1865,"open":1866,"high":1867,"low":1635,"close":1868,"change":255,"percent_change":1322,"volume":1869,"transactions":9,"vwap":1868},"2025-12-26",68.86,68.95,68.65,378000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-24",68.19,69.019997,67.78,68.91,0.83,1.22,273200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1855,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1855},"2025-12-23",69.44,69.57,67.72,-1.32,-1.9,605700,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-22",71.080002,71.13,68.66,69.4,-1.2,-1.7,768500,{"date":1897,"open":1898,"high":1890,"low":1899,"close":1900,"change":1862,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-19",70.55,69.83,70.6,-0.61,1239200,{"date":1904,"open":1905,"high":869,"low":357,"close":1906,"change":171,"percent_change":898,"volume":1907,"transactions":9,"vwap":1906},"2025-12-18",72.35,71.029999,1170000,{"date":1909,"open":346,"high":443,"low":1910,"close":880,"change":1307,"percent_change":1911,"volume":1912,"transactions":9,"vwap":880},"2025-12-17",70.97,-1.66,745200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":863,"change":1122,"percent_change":1918,"volume":1919,"transactions":9,"vwap":863},"2025-12-16",74.45,75.050003,72.57,-2.11,741500,{"date":1921,"open":787,"high":1922,"low":1923,"close":399,"change":99,"percent_change":1924,"volume":1925,"transactions":9,"vwap":399},"2025-12-15",76.22,74.27,-1.02,821800,{"date":1927,"open":1928,"high":729,"low":189,"close":1929,"change":807,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-12",78.11,75.27,-2.59,774900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-11",76.32,78.36,75.41,77.27,1.74,2.3,1025400,{"date":1942,"open":1943,"high":210,"low":441,"close":213,"change":797,"percent_change":1944,"volume":1945,"transactions":9,"vwap":213},"2025-12-10",74.56,-0.78,1319300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-09",75.4,76.77,74.85,76.12,1.28,1.71,765600,{"date":1956,"open":1957,"high":1957,"low":493,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-08",77.69,74.84,-3.65,-4.65,1254500,{"date":1963,"open":1964,"high":1965,"low":242,"close":1136,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1136},"2025-12-05",76.64,78.62,1.33,1.72,1421100,{"date":1970,"open":585,"high":585,"low":210,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-04",77.16,-10.39,-11.87,3137000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-03",85.75,88.61,85.33,87.55,2.81,3.32,1835900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":612,"percent_change":631,"volume":1990,"transactions":9,"vwap":1989},"2025-12-02",85.5,85.85,83.64,84.74,848500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-01",83.49,86.6,82.83,85.25,0.49,0.58,769300,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1836,"percent_change":1728,"volume":2006,"transactions":9,"vwap":2005},"2025-11-28",84.21,85.57,84.019997,84.76,311500,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-26",81.89,84.42,84.19,2.16,2.63,619700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1134,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1134},"2025-11-25",78.81,83.029999,78.099998,4.17,5.36,783700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1829,"volume":2030,"transactions":9,"vwap":2028},"2025-11-24",76.53,78.29,76.050003,77.86,1.24,816500,{"date":2032,"open":2033,"high":844,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-21",73.59,73,76.62,3.83,5.26,713100,{"date":2040,"open":314,"high":2041,"low":355,"close":410,"change":1578,"percent_change":1579,"volume":2042,"transactions":9,"vwap":410},"2025-11-20",74.74,599700,{"date":2044,"open":2045,"high":2046,"low":1366,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-19",73.79,74.19,72.86,-0.81,-1.1,542600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-18",74.29,75,72.66,73.67,-2.41,-3.17,740200,{"date":2061,"open":2062,"high":731,"low":2063,"close":2064,"change":2065,"percent_change":454,"volume":2066,"transactions":9,"vwap":2064},"2025-11-17",77.33,75.55,76.080002,-1.67,500300,{"date":2068,"open":2069,"high":2070,"low":2069,"close":835,"change":130,"percent_change":1297,"volume":2071,"transactions":9,"vwap":835},"2025-11-14",76.75,78.91,334700,{"date":2073,"open":2074,"high":1118,"low":2075,"close":20,"change":235,"percent_change":1918,"volume":2076,"transactions":9,"vwap":20},"2025-11-13",80.080002,77.95,486300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1145,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1145},"2025-11-12",77.39,80.24,77.31,3.5,4.57,541000,{"date":2086,"open":844,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-11",77.35,76.24,76.52,-0.01,415500,{"date":2093,"open":2094,"high":20,"low":2027,"close":2025,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2025},"2025-11-10",78.089996,-0.18,-0.23,614700,{"date":2099,"open":283,"high":469,"low":2100,"close":2101,"change":1362,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-07",75.5,76.71,0.95,475200,{"date":2105,"open":2106,"high":2107,"low":275,"close":265,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":265},"2025-11-06",77.54,78.44,-1.95,-2.5,617900,{"date":2112,"open":189,"high":2113,"low":2114,"close":984,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":984},"2025-11-05",79.41,74.68,2.91,3.88,659100,{"date":2119,"open":2120,"high":245,"low":2121,"close":2122,"change":2123,"percent_change":454,"volume":2124,"transactions":9,"vwap":2122},"2025-11-04",75.48,74.35,75.029999,-1.65,745300,{"date":2126,"open":2127,"high":2127,"low":852,"close":2128,"change":2123,"percent_change":1918,"volume":2129,"transactions":9,"vwap":2128},"2025-11-03",78.42,76.68,474100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":20,"change":1190,"percent_change":2135,"volume":2136,"transactions":9,"vwap":20},"2025-10-31",77.48,78.38,76.44,-0.06,633100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2133,"change":454,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2133},"2025-10-30",79.77,80.59,78.26,-2.67,647500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-29",83.050003,83.88,79.91,80.53,-3.36,-4.01,603500,{"date":2154,"open":2155,"high":2155,"low":1155,"close":2156,"change":980,"percent_change":506,"volume":2157,"transactions":9,"vwap":2156},"2025-10-28",85.31,83.89,462100,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":1189,"percent_change":1190,"volume":2163,"transactions":9,"vwap":2162},"2025-10-27",84.99,86.83,85.49,432200,{"date":2165,"open":2166,"high":2166,"low":2167,"close":1092,"change":1104,"percent_change":1451,"volume":2168,"transactions":9,"vwap":1092},"2025-10-24",86.91,85.26,406800,{"date":2170,"open":2171,"high":2172,"low":1295,"close":671,"change":865,"percent_change":2173,"volume":2174,"transactions":9,"vwap":671},"2025-10-23",85.29,87.32,2.45,528700,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":1856,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-22",83.99,85.82,84.59,-0.17,589400,{"date":2183,"open":2184,"high":618,"low":2185,"close":2186,"change":2013,"percent_change":1378,"volume":2187,"transactions":9,"vwap":2186},"2025-10-21",82.28,81.77,84.73,646000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":267,"percent_change":1697,"volume":2194,"transactions":9,"vwap":2193},"2025-10-20",82.2,83.78,81.91,82.099998,496600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":25,"percent_change":17,"volume":2201,"transactions":9,"vwap":2200},"2025-10-17",81.37,82.89,80.65,81.84,463200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1894,"volume":2209,"transactions":9,"vwap":2207},"2025-10-16",83.080002,83.56,80.44,81.72,-1.41,620500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-15",84.35,85.74,82.8,83.13,0.03,0.04,525100,{"date":2220,"open":927,"high":2221,"low":927,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-14",84.17,83.099998,3.02,3.77,750000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2074,"change":1330,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2074},"2025-10-13",77.92,80.4,77.87,4.69,660800,{"date":2234,"open":2235,"high":2236,"low":503,"close":221,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":221},"2025-10-10",80.77,80.85,-4.25,-5.26,877700,{"date":2241,"open":2002,"high":1082,"low":2206,"close":2242,"change":1173,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-09",80.74,-4.2,803700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":381,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-08",84.010002,85.23,82.84,84.28,1.01,609100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2065,"percent_change":2259,"volume":1486,"transactions":9,"vwap":2258},"2025-10-07",85.66,86.44,82.010002,83.44,-1.96,{"date":2261,"open":2262,"high":609,"low":2263,"close":2264,"change":957,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-06",84.029999,82.33,85.11,1.9,847300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":381,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-03",82.98,84.94,82.64,83.52,1.02,679400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-02",85.27,85.56,82.24,82.68,-2.46,-2.89,1080800,{"date":2285,"open":2156,"high":1986,"low":2286,"close":687,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":687},"2025-10-01",82.94,1.37,1.64,817700,{"date":2291,"open":2292,"high":953,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-30",84.78,82.76,83.77,-1.11,-1.31,971000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1885,"percent_change":1138,"volume":2304,"transactions":9,"vwap":2303},"2025-09-29",87.23,87.87,84.53,84.88,929800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-26",86.34,87.22,85.98,86.78,1.04,1.21,756300,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2213,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2213},"2025-09-25",89,85.15,-3.78,-4.22,920900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1461,"percent_change":2327,"volume":1419,"transactions":9,"vwap":2326},"2025-09-24",87.91,89.68,87.78,89.52,2.01,{"date":2329,"open":1996,"high":2330,"low":1996,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-23",88.5,87.76,2.68,3.15,1283800,{"date":2336,"open":596,"high":1328,"low":2337,"close":2338,"change":2339,"percent_change":773,"volume":2340,"transactions":9,"vwap":2338},"2025-09-22",84.89,85.080002,-1.45,1108500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":154,"percent_change":672,"volume":2347,"transactions":9,"vwap":2346},"2025-09-19",86.85,87.3,85.79,86.53,2204600,{"date":2349,"open":2270,"high":701,"low":2156,"close":2350,"change":2351,"percent_change":722,"volume":2352,"transactions":9,"vwap":2350},"2025-09-18",86.88,2.82,1102300,{"date":2354,"open":2355,"high":2356,"low":2222,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-17",83.29,85.63,84.059998,1.13,1.36,1109300,{"date":2362,"open":2363,"high":2364,"low":803,"close":952,"change":882,"percent_change":1451,"volume":2365,"transactions":9,"vwap":952},"2025-09-16",83.59,83.98,896400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2004,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2004},"2025-09-15",81.95,84.34,81.13,2.97,3.66,902100,{"date":2375,"open":2376,"high":2377,"low":803,"close":803,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":803},"2025-09-12",81.71,82.44,-0.97,-1.18,976700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":76,"volume":2388,"transactions":9,"vwap":2386},"2025-09-11",82.040001,83.5,81.49,82.019997,0.38,1058300,{"date":2390,"open":2391,"high":576,"low":2392,"close":555,"change":171,"percent_change":1298,"volume":2393,"transactions":9,"vwap":555},"2025-09-10",81.48,80.97,963900,{"date":2395,"open":2396,"high":2396,"low":555,"close":2263,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2263},"2025-09-09",84.85,-2.29,-2.71,1136700,{"date":2401,"open":2301,"high":2402,"low":2002,"close":2403,"change":2404,"percent_change":1199,"volume":2405,"transactions":9,"vwap":2403},"2025-09-08",87.88,84.62,-3.14,2051700,{"date":2407,"open":651,"high":2408,"low":1171,"close":2331,"change":1122,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2331},"2025-09-05",89.79,-1.76,1298200,{"date":2412,"open":2413,"high":1311,"low":2414,"close":2415,"change":2416,"percent_change":2231,"volume":2417,"transactions":9,"vwap":2415},"2025-09-04",85.040001,84.68,89.33,4,1335700,{"date":2419,"open":2420,"high":2421,"low":1979,"close":1979,"change":203,"percent_change":1434,"volume":2422,"transactions":9,"vwap":1979},"2025-09-03",86.5,87.61,1106500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2288,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-02",83.41,86.58,82.6,85.96,1.94,1445200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-29",83.72,86.31,83.35,84.32,1.06,1.27,1143300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":955,"change":2445,"percent_change":413,"volume":2446,"transactions":9,"vwap":955},"2025-08-28",82.49,83.39,81.6,1.53,1442100,{"date":2448,"open":2264,"high":2213,"low":2449,"close":2450,"change":798,"percent_change":1682,"volume":2451,"transactions":9,"vwap":2450},"2025-08-27",79.89,81.73,3175500,{"date":2453,"open":579,"high":2249,"low":709,"close":2442,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2442},"2025-08-26",0.89,1.09,2366700,{"date":2458,"open":1344,"high":1127,"low":2459,"close":2444,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2444},"2025-08-25",79.65,1.73,2.17,1483300,{"date":2464,"open":2465,"high":1100,"low":2465,"close":2466,"change":2082,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-22",76.58,79.87,4.58,961900,{"date":2470,"open":2471,"high":221,"low":2472,"close":2473,"change":76,"percent_change":1615,"volume":2474,"transactions":9,"vwap":2473},"2025-08-21",75.2,75.010002,76.37,1066000,{"date":2476,"open":2477,"high":908,"low":2478,"close":2479,"change":1236,"percent_change":154,"volume":2480,"transactions":9,"vwap":2479},"2025-08-20",76.11,75.81,75.9,1072200,{"date":2482,"open":834,"high":917,"low":472,"close":2483,"change":1578,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-19",76.17,-0.09,771500,{"date":2487,"open":2488,"high":2489,"low":231,"close":2088,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2088},"2025-08-18",76.43,77,-0.65,-0.85,1103600,{"date":2494,"open":263,"high":2495,"low":2496,"close":812,"change":2497,"percent_change":2273,"volume":2498,"transactions":9,"vwap":812},"2025-08-15",77.15,76.059998,0.78,768600,{"date":2500,"open":295,"high":2501,"low":264,"close":2477,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2477},"2025-08-14",76.35,-1.37,-1.77,782100,{"date":2506,"open":412,"high":2507,"low":441,"close":2132,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2132},"2025-08-13",77.71,3.62,4.9,1093200,{"date":2512,"open":323,"high":2513,"low":2514,"close":845,"change":2515,"percent_change":1981,"volume":2516,"transactions":9,"vwap":845},"2025-08-12",74.4,72.16,2.02,970400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1849,"percent_change":2339,"volume":2523,"transactions":9,"vwap":2522},"2025-08-11",73.26,74,71.8,71.84,897900,{"date":2525,"open":2526,"high":827,"low":1593,"close":2527,"change":1298,"percent_change":1435,"volume":2528,"transactions":9,"vwap":2527},"2025-08-08",73.39,72.9,790500,{"date":2530,"open":2478,"high":223,"low":2531,"close":2532,"change":2378,"percent_change":1451,"volume":2533,"transactions":9,"vwap":2532},"2025-08-07",72.62,73.74,962500,{"date":2535,"open":2536,"high":2120,"low":2537,"close":2538,"change":1485,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-06",74.42,74.39,74.71,0.42,727900,{"date":2542,"open":2543,"high":264,"low":2544,"close":2513,"change":1578,"percent_change":2484,"volume":2545,"transactions":9,"vwap":2513},"2025-08-05",74.3,73.85,681900,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-04",72.5,74.64,72.050003,74.47,3.11,4.36,939000,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-01",71.86,69.63,71.36,-2.06,-2.81,1155600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":349,"volume":2570,"transactions":9,"vwap":2568},"2025-07-31",73.72,74.32,73.089996,73.42,-1.44,967700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":214,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-30",75.84,76.19,73.89,74.86,-0.56,983700,{"date":2580,"open":2581,"high":2582,"low":2549,"close":2583,"change":2123,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-29",76.92,77.099998,75.28,-2.14,1111700,{"date":2587,"open":421,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-28",77.66,75.87,76.93,0.08,0.1,1219200,{"date":2595,"open":2596,"high":2489,"low":2597,"close":2598,"change":930,"percent_change":931,"volume":2599,"transactions":9,"vwap":2598},"2025-07-25",76.63,75.26,76.85,772000,{"date":2601,"open":2025,"high":2602,"low":200,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-24",78.07,76.2,-1.25,-1.61,888000,{"date":2608,"open":2609,"high":2610,"low":284,"close":2611,"change":1113,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-23",77.93,78.98,77.45,1.45,1020200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":826,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":826},"2025-07-22",74.87,77.029999,74.17,3.07,4.19,1440000,{"date":2623,"open":1005,"high":2513,"low":2624,"close":2625,"change":2626,"percent_change":2013,"volume":2627,"transactions":9,"vwap":2625},"2025-07-21",71.76,73.27,1.88,975500,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1629,"volume":2635,"transactions":9,"vwap":2633},"2025-07-18",72.089996,72.42,70.9,71.39,-0.28,978400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":267,"percent_change":2642,"volume":2022,"transactions":9,"vwap":2641},"2025-07-17",71.21,71.96,70.53,71.67,0.36,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":569,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-07-16",70.79,71.63,70.089996,71.41,1.15,801900,{"date":2652,"open":2653,"high":2654,"low":1560,"close":1900,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1900},"2025-07-15",72.77,73.07,-1.75,-2.42,1236600,{"date":2659,"open":2660,"high":2047,"low":402,"close":1905,"change":1435,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1905},"2025-07-14",72.61,-1.55,1371800,{"date":2664,"open":2532,"high":2665,"low":863,"close":2666,"change":2048,"percent_change":882,"volume":2667,"transactions":9,"vwap":2666},"2025-07-11",74.22,73.49,1008400,{"date":2669,"open":2670,"high":524,"low":2670,"close":2543,"change":1953,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2543},"2025-07-10",72.58,2.36,1132100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":641,"volume":2680,"transactions":9,"vwap":2678},"2025-07-09",72.72,73.28,71.28,72.59,-1.26,1504200,{"date":2682,"open":326,"high":2683,"low":2639,"close":2544,"change":1876,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2544},"2025-07-08",74.51,1.14,1226100,{"date":2687,"open":1905,"high":2688,"low":2689,"close":2690,"change":1998,"percent_change":1842,"volume":2691,"transactions":9,"vwap":2690},"2025-07-07",73.33,71.89,73.019997,1419000,{"date":2693,"open":2034,"high":2694,"low":2695,"close":2696,"change":1230,"percent_change":2378,"volume":2697,"transactions":9,"vwap":2696},"2025-07-03",73.64,71.97,72.44,774300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-02",72.24,73.57,70.14,73.15,1.56,2.18,1889000,{"date":2708,"open":2709,"high":2710,"low":1635,"close":2711,"change":702,"percent_change":2553,"volume":2712,"transactions":9,"vwap":2711},"2025-07-01",68.44,73.19,71.59,2428900,{"date":2714,"open":2715,"high":2716,"low":2717,"close":1553,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":1553},"2025-06-30",67.81,69.38,67.5,2.86,4.35,2536200,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2251,"volume":2728,"transactions":9,"vwap":2726},"2025-06-27",65.99,66.67,65.14,65.74,0.66,1743900,{"date":2730,"open":2731,"high":2725,"low":2732,"close":2733,"change":957,"percent_change":1594,"volume":2734,"transactions":9,"vwap":2733},"2025-06-26",63.48,63.35,65.080002,1288900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":287,"percent_change":1944,"volume":2741,"transactions":9,"vwap":2740},"2025-06-25",63.68,64.18,63.22,63.49,1159300,{"date":2743,"open":2744,"high":1662,"low":2745,"close":2746,"change":548,"percent_change":1113,"volume":2747,"transactions":9,"vwap":2746},"2025-06-24",64.21,63.44,63.99,1175500,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-23",63.41,63.67,61.72,63.29,-1.34,-2.07,2118600,{"date":2758,"open":1807,"high":2759,"low":2760,"close":1764,"change":42,"percent_change":256,"volume":2761,"transactions":9,"vwap":1764},"2025-06-20",66.13,63.71,3276200,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":2767,"percent_change":2684,"volume":2768,"transactions":9,"vwap":2766},"2025-06-18",64.29,65.68,64.85,0.73,1676900,{"date":2770,"open":2771,"high":2772,"low":1753,"close":2773,"change":2774,"percent_change":1667,"volume":2775,"transactions":9,"vwap":2773},"2025-06-17",64.19,65.42,64.12,-1.03,1553100,{"date":2777,"open":2778,"high":1807,"low":2779,"close":2780,"change":2173,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-16",63.57,63.51,65.15,3.91,1674100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-13",63.15,64.46,62.02,62.7,-1.49,-2.32,1918500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2771,"change":2605,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2771},"2025-06-12",65.07,65.45,63.78,-2.45,1958600,{"date":2800,"open":2801,"high":1762,"low":1515,"close":2802,"change":2803,"percent_change":2437,"volume":2804,"transactions":9,"vwap":2802},"2025-06-11",65.96,65.8,0.69,1646700,{"date":2806,"open":1391,"high":1522,"low":1523,"close":1544,"change":49,"percent_change":120,"volume":2807,"transactions":9,"vwap":1544},"2025-06-10",1701300,{"date":2809,"open":2723,"high":1407,"low":2810,"close":1416,"change":1395,"percent_change":125,"volume":2811,"transactions":9,"vwap":1416},"2025-06-09",64.52,3048500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":762,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-06",66.46,68.099998,65.37,65.4,-1.36,4163900,{"date":2821,"open":2822,"high":2823,"low":1807,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-05",70.040001,71.44,66.3,-14.51,-17.96,11777200,{"date":2829,"open":2830,"high":2214,"low":2831,"close":2832,"change":1223,"percent_change":774,"volume":2833,"transactions":9,"vwap":2832},"2025-06-04",82.46,80.5,80.81,2548800,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":1749,"volume":2841,"transactions":9,"vwap":2839},"2025-06-03",81.78,83.15,80.46,82.54,0.41,1269100,{"date":2843,"open":2156,"high":2156,"low":2844,"close":2845,"change":2846,"percent_change":2259,"volume":2847,"transactions":9,"vwap":2845},"2025-06-02",81.56,82.13,-1.64,1598900,{"date":2849,"open":2250,"high":2850,"low":2851,"close":2294,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2294},"2025-05-30",85.089996,83.07,-1.05,-1.24,1329600,{"date":2856,"open":2857,"high":1980,"low":2858,"close":2859,"change":1242,"percent_change":2755,"volume":2860,"transactions":9,"vwap":2859},"2025-05-29",87.53,83.74,84.82,1033700,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2591,"percent_change":337,"volume":2867,"transactions":9,"vwap":2866},"2025-05-28",87.6,87.9,86.19,86.61,1020100,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2346,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2346},"2025-05-27",84.040001,86.59,83,4.54,5.54,1232000,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":681,"percent_change":980,"volume":2882,"transactions":9,"vwap":2881},"2025-05-23",80.36,82.78,79.6,81.99,1307100,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":17,"percent_change":965,"volume":2889,"transactions":9,"vwap":2888},"2025-05-22",82.15,83.6,81.82,83.32,1336500,{"date":2891,"open":2363,"high":2892,"low":2893,"close":2894,"change":601,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-21",85.059998,82.91,83.17,-3.04,1400900,{"date":2898,"open":687,"high":2899,"low":599,"close":2900,"change":2901,"percent_change":1411,"volume":2902,"transactions":9,"vwap":2900},"2025-05-20",86.95,85.78,1.07,976800,{"date":2904,"open":2905,"high":2906,"low":598,"close":2907,"change":806,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-05-19",84.79,85.76,84.71,-1.84,815900,{"date":2911,"open":1092,"high":2912,"low":2913,"close":2914,"change":921,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-16",87.41,85.51,86.3,1.05,1508300,{"date":2918,"open":2919,"high":627,"low":2920,"close":2921,"change":84,"percent_change":454,"volume":2922,"transactions":9,"vwap":2921},"2025-05-15",86.22,84.36,85.4,1426400,{"date":2924,"open":2925,"high":1305,"low":687,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-14",85.81,87.28,6.78,8.42,3781300,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2831,"change":2704,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2831},"2025-05-13",79.76,80.76,79.33,1.98,1206300,{"date":2938,"open":2070,"high":2888,"low":2107,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-05-12",78.94,4.49,6.03,1317700,{"date":2944,"open":2120,"high":2945,"low":2665,"close":1915,"change":2295,"percent_change":505,"volume":2946,"transactions":9,"vwap":1915},"2025-05-09",76.010002,637300,{"date":2948,"open":2949,"high":2950,"low":863,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-08",73.3,76.81,75.56,4.31,6.05,1173800,{"date":2956,"open":2957,"high":2958,"low":1889,"close":1584,"change":2840,"percent_change":1998,"volume":2959,"transactions":9,"vwap":1584},"2025-05-07",71.65,72.55,858600,{"date":2961,"open":2962,"high":2514,"low":2963,"close":2964,"change":857,"percent_change":2852,"volume":2965,"transactions":9,"vwap":2964},"2025-05-06",70.67,70.4,70.84,780200,{"date":2967,"open":1627,"high":2968,"low":1627,"close":2711,"change":2969,"percent_change":790,"volume":2492,"transactions":9,"vwap":2711},"2025-05-05",72.94,1.35,{"date":2971,"open":2972,"high":2973,"low":1568,"close":2974,"change":2445,"percent_change":1347,"volume":2975,"transactions":9,"vwap":2974},"2025-05-02",69.93,71.17,70.24,961300,{"date":2977,"open":378,"high":2978,"low":2979,"close":1621,"change":1236,"percent_change":1629,"volume":2980,"transactions":9,"vwap":1621},"2025-05-01",70.029999,68.4,773300,{"date":2982,"open":1874,"high":1551,"low":2983,"close":2984,"change":2985,"percent_change":1121,"volume":2986,"transactions":9,"vwap":2984},"2025-04-30",66.84,68.98,-0.89,1066400,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2853,"percent_change":444,"volume":2993,"transactions":9,"vwap":2992},"2025-04-29",70.33,70.73,69.74,69.87,829200,{"date":2995,"open":2996,"high":2056,"low":2997,"close":1583,"change":2998,"percent_change":494,"volume":2999,"transactions":9,"vwap":1583},"2025-04-28",72.96,70.68,-1.83,1067800,{"date":184,"open":2683,"high":2683,"low":3001,"close":2968,"change":1122,"percent_change":1918,"volume":3002,"transactions":9,"vwap":2968},72.11,789000]