[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWE":3,"homepage-market-summary":35,"stock-historical-NWE":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NWE","2026-10-08",{"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},"NorthWestern Energy Group, Inc. Common Stock","Nasdaq",null,"ELECTRIC & OTHER SERVICES COMBINED","NorthWestern Energy Group Inc provides electricity and natural gas services in the Upper Midwest and Northwest of the U.S. in the states of Montana, South Dakota, Nebraska, and Yellowstone National Park. The company's primary segments include Electric, which includes the generation, purchase, transmission, and distribution of electricity, and Natural Gas, which includes the production, purchase, transmission, storage, and distribution of natural gas. It uses thermal, wind, hydro, or renewable energy in varying quantities, depending on the location of the facilities, to generate power. The company derives the majority of its revenue from the Electric segment.","1,667","Sioux Falls, SD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.6231,2.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},74.63,74,74.78,71.976,73.97,0.66,0.89,837105.763211,17175,73.7556,76,57.12,508544.51683576585,92.7,4724,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":45},"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","2026-10-07",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":45},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":14,"sparkline":59,"date":45},"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":61,"name":62,"price":63,"change":64,"pct_change":43,"is_up":14,"sparkline":65,"date":45},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":45},"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":79,"sparkline":80,"date":45},"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":79,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,113,118,123,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":26,"price":112,"is_up":79},"Financials","XLF",54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":79},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":79},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":79},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":136,"price":137,"is_up":79},"Industrials","XLI",0.33,168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":79},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":79},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":79},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":79},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},50.46,485181,177091018.242613,26.92,"2025-04-28",[190,191,199,210,219,229,240,251,261,270,281,292,301,312,321,330,341,351,362,372,381,391,400,409,420,431,441,450,459,469,478,489,499,509,519,528,537,547,558,568,577,587,597,605,616,625,634,644,652,660,670,678,688,698,707,718,727,738,748,755,763,772,780,787,794,800,806,813,821,828,833,840,846,853,860,868,875,882,890,897,903,909,916,922,929,937,945,952,959,964,971,978,983,990,995,1001,1006,1014,1020,1025,1030,1037,1043,1047,1051,1057,1062,1070,1076,1083,1088,1094,1100,1107,1112,1119,1125,1133,1140,1146,1152,1160,1167,1173,1181,1187,1193,1199,1205,1212,1217,1226,1234,1241,1249,1257,1266,1273,1280,1288,1297,1304,1311,1317,1323,1328,1335,1343,1350,1355,1360,1365,1370,1377,1380,1384,1390,1394,1401,1409,1414,1417,1422,1425,1430,1435,1442,1448,1454,1458,1463,1470,1478,1482,1487,1493,1500,1508,1515,1523,1528,1534,1541,1545,1552,1558,1564,1572,1578,1585,1593,1600,1606,1613,1619,1624,1629,1635,1641,1648,1656,1662,1668,1673,1682,1687,1692,1698,1703,1708,1712,1717,1724,1730,1735,1739,1744,1750,1755,1759,1765,1770,1778,1783,1788,1794,1801,1808,1813,1818,1825,1832,1839,1846,1854,1862,1869,1878,1886,1893,1901,1908,1915,1921,1930,1936,1943,1950,1955,1962,1969,1975,1980,1985,1991,1998,2006,2014,2021,2027,2033,2039,2047,2054,2062,2068,2076,2082,2089,2096,2103,2108,2116,2122,2127,2134,2139,2145,2150,2154,2159,2165,2172,2179,2186,2190,2197,2205,2212,2219,2225,2231,2238,2243,2250,2256,2263,2269,2276,2281,2288,2295,2300,2307,2313,2318,2323,2331,2337,2342,2347,2354,2362,2367,2371,2379,2385,2391,2398,2403,2410,2417,2425,2432,2439,2446,2452,2457,2462,2468,2474,2482,2489,2496,2502,2508,2514,2519,2523,2529,2535,2542,2546,2553,2558,2564,2571,2578,2584,2590,2595,2600,2607,2614,2620,2625,2630,2638,2644,2648,2652,2656,2662,2667,2673],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":45,"open":192,"high":30,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},71.87,71.535,5.05,7.33,1793447.438351,30262,74.5218,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",68.93,69.535,68.8101,68.92,0.16,0.23,449124.708116,9894,69.0675,{"date":211,"open":201,"high":212,"low":213,"close":214,"change":215,"percent_change":101,"volume":216,"transactions":217,"vwap":218},"2026-10-05",69.46,68.51,68.76,-0.51,856950.905219,12586,68.88,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",68.72,70.29,69.27,0.74,1.08,472843.530123,10317,69.3639,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",68.12,68.74,67.15,68.53,0.15,0.22,458417.642325,11524,68.2689,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",68.86,69.12,68.25,68.38,-0.31,-0.45,615419.90093,12625,68.538,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":245},"2026-09-29",67.83,68.885,67.77,68.69,0.63,0.93,444755.328501,8492,{"date":262,"open":256,"high":256,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",65.84,68.06,-0.78,-1.13,565832.79455,12154,67.6251,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",68.01,69.22,67.79,68.84,0.77,1.13,883020.79842,14827,68.7422,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",68.6,69,67.9,68.07,-0.63,-0.92,450610.504724,10591,68.1772,{"date":293,"open":294,"high":294,"low":283,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",69.83,68.7,-1.17,-1.67,416323.877376,9433,68.8794,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",69.65,71.42,69.38,69.87,0.04,0.06,466896.659725,9822,70.4213,{"date":313,"open":314,"high":315,"low":314,"close":294,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",68.85,71.255,1.36,1.99,605649.3241,13257,70.2828,{"date":322,"open":323,"high":323,"low":253,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",69.23,68.47,-0.83,-1.2,770244.884025,8161,68.5554,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",69.25,69.88,68.75,69.3,0.78,1.14,441939.381247,8242,69.4249,{"date":342,"open":343,"high":344,"low":231,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",68.24,69.14,68.52,0.54,0.79,408392.559976,9109,68.5486,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",68.65,68.8,67.345,67.98,-0.67,-0.98,541329.539979,11982,68.3142,{"date":363,"open":364,"high":365,"low":366,"close":353,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",69.24,69.415,68.54,-0.59,-0.85,366140.160182,7979,68.8576,{"date":373,"open":374,"high":374,"low":375,"close":364,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",70.99,69.13,-0.77,-1.1,291094.573781,6118,69.4548,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",70.57,71.06,70.01,-0.56,-0.79,495372.391001,9958,70.4324,{"date":392,"open":393,"high":393,"low":394,"close":383,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",71.84,70.35,-1.21,-1.69,243669.186294,8306,70.821,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":181,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",70.62,72.35,71.78,1.41,230818.898914,6573,71.8197,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",70.4,71.225,70.32,70.78,-0.12,-0.17,403795.73541,10058,70.7595,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",70.59,71.24,70.25,70.9,0.71,1.01,483028.648348,8599,70.8586,{"date":432,"open":433,"high":434,"low":273,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",69.61,70.83,70.19,0.28,0.4,479015.848958,11031,70.2971,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":225,"volume":447,"transactions":448,"vwap":449},"2026-09-01",69.21,70.12,69.91,0.75,337212.129229,7081,69.8313,{"date":451,"open":335,"high":452,"low":218,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",69.92,69.16,-1.16,-1.65,351944.761665,6670,69.2408,{"date":460,"open":461,"high":462,"low":463,"close":413,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",71.55,71.6,69.995,-0.69,-0.97,286788.854221,8797,70.3963,{"date":470,"open":434,"high":471,"low":472,"close":473,"change":474,"percent_change":58,"volume":475,"transactions":476,"vwap":477},"2026-08-27",71.29,70.425,71.01,-0.47,363866.400167,8825,70.9504,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",71.02,71.93,70.945,71.48,0.6,0.85,350010.459852,6793,71.3204,{"date":490,"open":452,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",71.25,69.55,70.88,1.22,1.75,326933.050385,7048,70.6918,{"date":500,"open":501,"high":502,"low":284,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-24",69.59,70.065,69.66,0.21,0.3,227925.163046,6059,69.5973,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",71.09,69.26,69.45,-1.36,-1.92,431481.425609,8317,69.6429,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":206,"percent_change":136,"volume":525,"transactions":526,"vwap":527},"2026-08-20",70.71,71.485,70.37,70.81,234240.225015,16130,71.0505,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":178,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",71.41,70.1801,70.58,-0.04,389002.56731,8936,70.6907,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":51,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",71.35,71.5,70.45,70.61,-0.3,355873.777124,9141,70.8362,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",70.8,70.98,70,70.82,-0.99,-1.38,275621.119484,5760,70.569,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",71.18,71.98,71.81,0.29,0.41,234365.531638,5259,71.7498,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":316,"volume":574,"transactions":575,"vwap":576},"2026-08-13",71.04,72.2599,71.52,0.96,402899.227121,10125,71.4656,{"date":578,"open":423,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",71.33,70.51,70.56,-0.09,-0.13,494128.46601,10426,70.7882,{"date":588,"open":589,"high":590,"low":523,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",71.4,71.8004,70.65,-0.57,-0.8,388930.457109,17272,70.8137,{"date":598,"open":540,"high":540,"low":599,"close":600,"change":601,"percent_change":395,"volume":602,"transactions":603,"vwap":604},"2026-08-10",70.52,71.22,-0.87,315218.876167,9037,71.1518,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",69.8,72.685,69.58,72.09,1.82,2.59,469213.157231,10696,71.8789,{"date":617,"open":618,"high":412,"low":619,"close":620,"change":277,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",70.08,69.54,70.27,1.63,608992.222236,13083,70.3637,{"date":626,"open":627,"high":627,"low":628,"close":344,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",70.3,68.46,-0.72,-1.03,253852.239236,7103,68.9999,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":573,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",68.57,69.9925,68.3,69.86,1.39,282999.883142,8198,69.5943,{"date":645,"open":305,"high":646,"low":647,"close":648,"change":205,"percent_change":206,"volume":649,"transactions":650,"vwap":651},"2026-08-03",69.75,68.49,68.9,312136.223609,8136,68.9824,{"date":653,"open":654,"high":655,"low":234,"close":232,"change":553,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",69.62,69.735,-1.42,433140.296342,10819,68.8763,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":463},"2026-07-30",70.03,71.07,69.511,69.73,-0.88,-1.25,320275.546725,8830,{"date":671,"open":672,"high":673,"low":222,"close":542,"change":674,"percent_change":675,"volume":676,"transactions":476,"vwap":677},"2026-07-29",71.86,72.54,-1.68,-2.32,398665.558807,70.9887,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":173,"volume":685,"transactions":686,"vwap":687},"2026-07-28",73,73.475,72.27,72.29,0.09,331185.225662,6926,72.8188,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":58,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",72.86,73.29,71.99,72.2,-0.91,314710.247499,6549,72.3655,{"date":699,"open":700,"high":701,"low":702,"close":690,"change":121,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",73.04,73.39,72.37,0.43,558543.011761,8620,72.8152,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",71.305,72.91,71.21,72.55,0.02,0.03,286443.826205,7135,72.449,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":156,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",72.71,71.755,72.53,1.02,278174.766367,7550,72.344,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",71.67,71.9,70.85,71.8,-0.08,-0.11,284589.878833,7417,71.5683,{"date":739,"open":562,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",72.855,71.625,71.88,-0.18,-0.25,176112.68402,5584,72.031,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":395,"percent_change":455,"volume":754,"transactions":9,"vwap":753},"2026-07-17",73.25,74.12,71.89,72.059998,335800,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",72.3,73.37,73.27,1.55,2.16,519000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",72.9,73.2,71.62,71.72,-1.19,-1.63,317500,{"date":773,"open":774,"high":775,"low":776,"close":710,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":710},"2026-07-14",73.55,74.13,72.38,-0.29,-0.4,239000,{"date":781,"open":782,"high":783,"low":782,"close":766,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":766},"2026-07-13",72.7,73.82,0.49,0.67,470600,{"date":788,"open":789,"high":790,"low":789,"close":720,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":720},"2026-07-10",70.47,73.18,1.88,2.65,422700,{"date":795,"open":796,"high":797,"low":796,"close":434,"change":798,"percent_change":426,"volume":799,"transactions":9,"vwap":434},"2026-07-09",70.18,71.36,0.5,423500,{"date":801,"open":802,"high":803,"low":435,"close":804,"change":163,"percent_change":367,"volume":805,"transactions":9,"vwap":804},"2026-07-08",70.76,71.59,70.33,305800,{"date":807,"open":532,"high":562,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",70.11,70.75,1.06,1.52,252600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":770,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-06",70.72,71.53,69.67,69.69,-2.29,344800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":583,"percent_change":743,"volume":827,"transactions":9,"vwap":826},"2026-07-02",71.45,72.080002,70.97,71.32,447700,{"date":829,"open":767,"high":757,"low":830,"close":823,"change":416,"percent_change":831,"volume":832,"transactions":9,"vwap":823},"2026-07-01",70.87,-0.24,506000,{"date":834,"open":712,"high":835,"low":836,"close":767,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":767},"2026-06-30",72.63,71.57,-0.9,-1.24,490100,{"date":841,"open":842,"high":690,"low":483,"close":843,"change":837,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-29",72.040001,72.52,-1.23,610700,{"date":847,"open":692,"high":783,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",71.7,73.42,1.98,2.77,1799800,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":246,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-25",71.050003,72.11,71.44,-0.43,343800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":277,"volume":867,"transactions":9,"vwap":865},"2026-06-24",70.95,71.82,70.73,71.75,0.8,467300,{"date":869,"open":870,"high":871,"low":639,"close":862,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":862},"2026-06-23",70.22,71.15,0.99,1.42,453200,{"date":876,"open":306,"high":383,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",69.71,69.96,0.08,0.11,655700,{"date":883,"open":884,"high":885,"low":886,"close":333,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":333},"2026-06-18",69.81,70.31,69.059998,0.64,0.92,849200,{"date":891,"open":892,"high":893,"low":218,"close":364,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":364},"2026-06-17",69.98,70.44,-1.32,-1.87,379900,{"date":898,"open":899,"high":900,"low":901,"close":581,"change":51,"percent_change":543,"volume":902,"transactions":9,"vwap":581},"2026-06-16",70.92,71.68,69.68,516600,{"date":904,"open":607,"high":905,"low":607,"close":906,"change":907,"percent_change":116,"volume":908,"transactions":9,"vwap":906},"2026-06-15",71.16,70.77,-0.28,481300,{"date":910,"open":911,"high":912,"low":911,"close":855,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":855},"2026-06-12",69.56,71.37,1.59,2.29,615600,{"date":917,"open":222,"high":826,"low":918,"close":212,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":212},"2026-06-11",69.43,-0.26,-0.37,497200,{"date":923,"open":924,"high":435,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",67.2,69.72,4.04,6.15,798900,{"date":930,"open":892,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",70.6,65.49,65.68,-4.17,-5.97,1107600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":666,"volume":944,"transactions":9,"vwap":942},"2026-06-08",70.79,71.23,69.57,69.85,-0.62,890100,{"date":946,"open":435,"high":947,"low":948,"close":789,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":789},"2026-06-05",71.13,69.77,0.86,1.24,405400,{"date":953,"open":954,"high":954,"low":955,"close":433,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":433},"2026-06-04",70.17,68.48,0.45,0.65,389400,{"date":960,"open":961,"high":906,"low":955,"close":453,"change":962,"percent_change":288,"volume":963,"transactions":9,"vwap":453},"2026-06-03",69.63,-0.64,917100,{"date":965,"open":966,"high":967,"low":966,"close":607,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":607},"2026-06-02",67.89,70.010002,1.57,2.3,818200,{"date":972,"open":665,"high":627,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",68.2,68.23,-2.38,-3.37,582800,{"date":979,"open":422,"high":540,"low":893,"close":542,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":542},"2026-05-29",-0.27,-0.38,680600,{"date":984,"open":985,"high":986,"low":414,"close":493,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":493},"2026-05-28",72.39,72.78,-1.47,-2.03,336100,{"date":991,"open":992,"high":993,"low":900,"close":403,"change":582,"percent_change":415,"volume":994,"transactions":9,"vwap":403},"2026-05-27",71.85,72.82,388700,{"date":996,"open":842,"high":997,"low":742,"close":998,"change":999,"percent_change":426,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",72.8,72.44,0.51,349700,{"date":1002,"open":393,"high":683,"low":589,"close":481,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":481},"2026-05-22",0.14,0.2,322400,{"date":1007,"open":1008,"high":561,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",71.099998,70.84,71.79,0.25,0.35,429300,{"date":1015,"open":825,"high":1016,"low":830,"close":1017,"change":1018,"percent_change":866,"volume":1019,"transactions":9,"vwap":1017},"2026-05-20",71.95,71.54,0.57,382400,{"date":1021,"open":483,"high":768,"low":1022,"close":825,"change":215,"percent_change":1023,"volume":1024,"transactions":9,"vwap":825},"2026-05-19",70.74,-0.71,321900,{"date":1026,"open":826,"high":1027,"low":825,"close":483,"change":950,"percent_change":1028,"volume":1029,"transactions":9,"vwap":483},"2026-05-18",72.24,1.77,448700,{"date":1031,"open":864,"high":491,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",69.29,70.24,-1.44,-2.01,817600,{"date":1038,"open":1039,"high":1040,"low":600,"close":900,"change":798,"percent_change":1041,"volume":1042,"transactions":9,"vwap":900},"2026-05-14",71.61,71.92,0.7,325400,{"date":1044,"open":1017,"high":1017,"low":424,"close":560,"change":1045,"percent_change":247,"volume":1046,"transactions":9,"vwap":560},"2026-05-13",-0.32,520000,{"date":1048,"open":600,"high":803,"low":413,"close":540,"change":156,"percent_change":1049,"volume":1050,"transactions":9,"vwap":540},"2026-05-12",1.03,301400,{"date":1052,"open":1053,"high":690,"low":815,"close":906,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":906},"2026-05-11",72.69,-1.62,-2.24,365600,{"date":1058,"open":680,"high":680,"low":1059,"close":985,"change":1060,"percent_change":178,"volume":1061,"transactions":9,"vwap":985},"2026-05-08",72.07,-0.02,330700,{"date":1063,"open":374,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",73.72,69.95,72.41,1.33,1.87,479600,{"date":1071,"open":767,"high":848,"low":1072,"close":1073,"change":684,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-06",70.16,71.080002,0.13,476900,{"date":1077,"open":1078,"high":998,"low":1079,"close":374,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":374},"2026-05-05",71.83,70.93,-0.94,-1.31,256600,{"date":1084,"open":672,"high":1085,"low":1086,"close":481,"change":386,"percent_change":376,"volume":1087,"transactions":9,"vwap":481},"2026-05-04",72.88,71,417700,{"date":1089,"open":1090,"high":1091,"low":1016,"close":1092,"change":235,"percent_change":504,"volume":1093,"transactions":9,"vwap":1092},"2026-05-01",72.25,73.58,72.49,382100,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":181,"percent_change":1099,"volume":1013,"transactions":9,"vwap":1098},"2026-04-30",71.12,72.6,72.34,1.4,{"date":1101,"open":1102,"high":776,"low":1103,"close":1104,"change":1105,"percent_change":1034,"volume":1106,"transactions":9,"vwap":1104},"2026-04-29",72,71.26,71.34,-1.04,405000,{"date":1108,"open":1109,"high":1109,"low":404,"close":776,"change":734,"percent_change":1110,"volume":1111,"transactions":9,"vwap":776},"2026-04-28",73.43,-0.15,694200,{"date":1113,"open":1114,"high":1115,"low":562,"close":1092,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1092},"2026-04-27",71.97,72.62,1.3,1.83,399600,{"date":1120,"open":1121,"high":1040,"low":1086,"close":1122,"change":1123,"percent_change":962,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",71.3,71.19,-0.46,233000,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-23",70.059998,71.76,71.65,2.21,3.18,221100,{"date":1134,"open":823,"high":823,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-22",68.81,69.44,-1.05,-1.49,449400,{"date":1141,"open":752,"high":1027,"low":413,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-21",70.49,-1.84,-2.54,283400,{"date":1147,"open":1148,"high":1149,"low":842,"close":1150,"change":1110,"percent_change":51,"volume":1151,"transactions":9,"vwap":1150},"2026-04-20",72.74,73.47,72.33,275100,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",73.79,72.13,72.48,-0.82,-1.12,412600,{"date":1161,"open":1162,"high":1163,"low":1066,"close":1164,"change":1165,"percent_change":733,"volume":1166,"transactions":9,"vwap":1164},"2026-04-16",72.99,73.74,73.3,-0.06,436300,{"date":1168,"open":1169,"high":1170,"low":1148,"close":1171,"change":879,"percent_change":880,"volume":1172,"transactions":9,"vwap":1171},"2026-04-15",73.040001,75.18,73.36,616900,{"date":1174,"open":1175,"high":783,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-14",68.78,68.27,73.28,4.34,6.3,768000,{"date":1182,"open":815,"high":815,"low":1183,"close":1184,"change":297,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-13",68.58,68.94,-2.37,264000,{"date":1188,"open":1189,"high":493,"low":444,"close":542,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":542},"2026-04-10",70.34,-0.1,-0.14,287900,{"date":1194,"open":870,"high":1195,"low":870,"close":521,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":521},"2026-04-09",71.17,0.18,0.26,393300,{"date":1200,"open":619,"high":402,"low":513,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",70.53,0.84,1.21,556200,{"date":1206,"open":1207,"high":1208,"low":1207,"close":818,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":818},"2026-04-07",68.11,70.91,1.58,2.32,1024800,{"date":1213,"open":1214,"high":244,"low":1214,"close":1207,"change":1215,"percent_change":276,"volume":1216,"transactions":9,"vwap":1207},"2026-04-06",67.42,0.52,687000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",66.77,67.64,65.96,67.59,1.17,1.76,717400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":156,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",66.86,67.14,65.69,66.42,0.48,893400,{"date":1235,"open":1236,"high":1228,"low":1237,"close":1238,"change":880,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-31",66.3,64.19,65.94,0.17,550100,{"date":1242,"open":1243,"high":1219,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-30",65.77,65.52,65.83,0.61,0.94,566200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":236,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-27",64.71,65.53,64.61,65.22,0.34,990800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",65.31,65.78,64.88,65,-0.36,-0.55,309100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1003,"percent_change":504,"volume":1272,"transactions":9,"vwap":1271},"2026-03-25",65.85,66.040001,64.99,65.36,353300,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1254,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1254},"2026-03-24",64.4,66.48,0.36,0.56,294200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":810,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-23",64.82,65.7,64.14,64.86,1.66,524000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",66.39,66.88,63.43,63.8,-3.06,-4.58,1574200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1228,"change":1302,"percent_change":387,"volume":1303,"transactions":9,"vwap":1228},"2026-03-19",67.26,67.66,66.54,-0.53,339600,{"date":1305,"open":1306,"high":1214,"low":1307,"close":1308,"change":907,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-18",67.4,66.029999,67.39,-0.41,409700,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":43,"percent_change":1045,"volume":1316,"transactions":9,"vwap":1315},"2026-03-17",68.44,67.34,67.67,382900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":966,"change":1302,"percent_change":376,"volume":1322,"transactions":9,"vwap":966},"2026-03-16",68.35,68.97,67.68,591200,{"date":1324,"open":1228,"high":648,"low":1228,"close":1325,"change":1223,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-13",68.42,1.74,545900,{"date":1329,"open":1330,"high":1176,"low":1331,"close":1332,"change":436,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-12",66.36,66.089996,67.25,0.42,431500,{"date":1336,"open":1337,"high":1176,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-11",67.61,66.79,66.97,-0.86,-1.27,417500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":253,"change":987,"percent_change":1348,"volume":1349,"transactions":9,"vwap":253},"2026-03-10",67.97,69.07,67.55,-2.12,535500,{"date":1351,"open":1352,"high":941,"low":1353,"close":335,"change":1309,"percent_change":367,"volume":1354,"transactions":9,"vwap":335},"2026-03-09",69.11,67.86,403300,{"date":1356,"open":1357,"high":1358,"low":256,"close":877,"change":287,"percent_change":837,"volume":1359,"transactions":9,"vwap":877},"2026-03-06",69.51,70.14,390300,{"date":1361,"open":1079,"high":423,"low":911,"close":1189,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1189},"2026-03-05",-1.33,-1.86,488000,{"date":1366,"open":802,"high":1367,"low":925,"close":729,"change":26,"percent_change":1368,"volume":1369,"transactions":9,"vwap":729},"2026-03-04",72.21,1.26,464700,{"date":1371,"open":1372,"high":899,"low":1373,"close":414,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":414},"2026-03-03",68.34,68.18,0.83,1.19,458300,{"date":1378,"open":332,"high":1189,"low":273,"close":1065,"change":1379,"percent_change":1379,"volume":1265,"transactions":9,"vwap":1065},"2026-03-02",-0.01,{"date":1381,"open":433,"high":1382,"low":433,"close":878,"change":1003,"percent_change":1004,"volume":1383,"transactions":9,"vwap":878},"2026-02-27",70.38,482200,{"date":1385,"open":918,"high":1386,"low":1387,"close":1388,"change":1004,"percent_change":563,"volume":1389,"transactions":9,"vwap":1388},"2026-02-26",70.13,69.15,69.82,329900,{"date":1391,"open":817,"high":967,"low":1392,"close":654,"change":1004,"percent_change":563,"volume":1393,"transactions":9,"vwap":654},"2026-02-25",68.67,348900,{"date":1395,"open":332,"high":1396,"low":1397,"close":1398,"change":236,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-24",70.69,68.31,69.42,0.32,345300,{"date":1402,"open":1403,"high":1404,"low":1183,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",69.28,70.040001,69.2,0.27,0.39,486000,{"date":1410,"open":1411,"high":1346,"low":1412,"close":201,"change":1407,"percent_change":1018,"volume":1413,"transactions":9,"vwap":201},"2026-02-20",69.010002,67.94,538000,{"date":1415,"open":366,"high":1346,"low":1315,"close":366,"change":879,"percent_change":173,"volume":1416,"transactions":9,"vwap":366},"2026-02-19",828700,{"date":1418,"open":1419,"high":1382,"low":1325,"close":628,"change":1157,"percent_change":1420,"volume":1421,"transactions":9,"vwap":628},"2026-02-18",69.080002,-1.18,875400,{"date":1423,"open":1386,"high":1103,"low":1352,"close":1403,"change":778,"percent_change":592,"volume":1424,"transactions":9,"vwap":1403},"2026-02-17",859000,{"date":1426,"open":275,"high":1427,"low":275,"close":901,"change":26,"percent_change":1428,"volume":1429,"transactions":9,"vwap":901},"2026-02-13",69.84,1.29,530800,{"date":1431,"open":1432,"high":1427,"low":1432,"close":1433,"change":1255,"percent_change":798,"volume":1434,"transactions":9,"vwap":1433},"2026-02-12",68.19,68.79,1099100,{"date":1436,"open":1437,"high":443,"low":1438,"close":1439,"change":1440,"percent_change":235,"volume":1441,"transactions":9,"vwap":1439},"2026-02-11",68.16,68.019997,68.45,0.1,625100,{"date":1443,"open":1306,"high":1444,"low":1445,"close":1319,"change":427,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1319},"2026-02-10",68.61,67.33,1.5,484700,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1314,"change":1452,"percent_change":844,"volume":1453,"transactions":9,"vwap":1314},"2026-02-09",68.089996,66.38,-0.84,357400,{"date":1455,"open":580,"high":491,"low":231,"close":1373,"change":1456,"percent_change":975,"volume":1457,"transactions":9,"vwap":1373},"2026-02-06",-1.66,557900,{"date":1459,"open":212,"high":809,"low":1405,"close":1427,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1427},"2026-02-05",0.95,1.38,855700,{"date":1464,"open":1465,"high":796,"low":1466,"close":1467,"change":163,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-02-04",69.89,68.68,68.89,-0.61,636500,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-03",67.62,69.39,69.31,1.65,2.44,961500,{"date":1479,"open":1439,"high":345,"low":1314,"close":1300,"change":1480,"percent_change":777,"volume":1481,"transactions":9,"vwap":1300},"2026-02-02",-0.2,1012600,{"date":1483,"open":1484,"high":244,"low":1485,"close":1353,"change":206,"percent_change":1255,"volume":1486,"transactions":9,"vwap":1353},"2026-01-30",67.13,66.6,1451600,{"date":1488,"open":1291,"high":1489,"low":1301,"close":1490,"change":277,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-29",67.8,67.63,1.7,591400,{"date":1494,"open":1495,"high":1490,"low":1496,"close":1497,"change":1080,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-28",67.080002,66.26,66.5,-1.39,882000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":866,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-27",66.49,67.54,66.34,67.44,1.2,586200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":235,"percent_change":206,"volume":1514,"transactions":9,"vwap":1513},"2026-01-26",66.66,67.49,66.17,66.64,708100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1502,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1502},"2026-01-23",67.47,67.71,66.080002,-1.22,-1.8,1089000,{"date":1524,"open":345,"high":221,"low":1525,"close":1518,"change":464,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1518},"2026-01-22",67.53,-1.01,555200,{"date":1529,"open":1530,"high":1135,"low":1531,"close":1532,"change":1278,"percent_change":1374,"volume":1533,"transactions":9,"vwap":1532},"2026-01-21",67.82,67.52,68.4,459000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":601,"percent_change":1341,"volume":1540,"transactions":9,"vwap":1539},"2026-01-20",66.89,68.33,66.55,67.84,402000,{"date":1542,"open":356,"high":232,"low":1214,"close":1543,"change":1406,"percent_change":1407,"volume":1544,"transactions":9,"vwap":1543},"2026-01-16",68.71,513700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1313,"change":1550,"percent_change":1067,"volume":1551,"transactions":9,"vwap":1313},"2026-01-15",67.72,69.029999,67.6,0.9,279100,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1503,"change":1556,"percent_change":495,"volume":1557,"transactions":9,"vwap":1503},"2026-01-14",66.019997,67.81,1.16,348100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1451,"change":1215,"percent_change":347,"volume":1563,"transactions":9,"vwap":1451},"2026-01-13",66.010002,66.99,65.72,310100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1110,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-12",65.92,66.61,65.4,65.86,-0.23,434400,{"date":1573,"open":1519,"high":1574,"low":1575,"close":1560,"change":1570,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1560},"2026-01-09",67.099998,65.27,-0.35,415100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":837,"percent_change":168,"volume":1584,"transactions":9,"vwap":1583},"2026-01-08",66.63,67.99,65.3,66.24,842300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1229,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1229},"2026-01-07",65.17,67.28,64.66,2.17,3.34,1004100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1399,"percent_change":784,"volume":1599,"transactions":9,"vwap":1598},"2026-01-06",64.07,65.019997,64.029999,64.97,260500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1602,"change":1190,"percent_change":1110,"volume":1605,"transactions":9,"vwap":1602},"2026-01-05",64.65,64.72,63.55,293000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":504,"percent_change":136,"volume":1612,"transactions":9,"vwap":1611},"2026-01-02",64.56,65.080002,63.82,64.75,369500,{"date":1614,"open":1615,"high":1598,"low":1616,"close":1617,"change":1110,"percent_change":1570,"volume":1618,"transactions":9,"vwap":1617},"2025-12-31",64.94,64.47,64.54,423000,{"date":1620,"open":1270,"high":1262,"low":1621,"close":1622,"change":416,"percent_change":919,"volume":1623,"transactions":9,"vwap":1622},"2025-12-30",64.51,64.69,266000,{"date":1625,"open":1617,"high":1626,"low":1617,"close":1285,"change":1278,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1285},"2025-12-29",65.23,0.87,220700,{"date":1630,"open":1602,"high":1631,"low":1632,"close":1633,"change":777,"percent_change":247,"volume":1634,"transactions":9,"vwap":1633},"2025-12-26",64.89,64.089996,64.3,141500,{"date":1636,"open":1637,"high":1611,"low":1638,"close":1639,"change":880,"percent_change":1239,"volume":1640,"transactions":9,"vwap":1639},"2025-12-24",64.45,64.23,64.59,155400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":346,"percent_change":1202,"volume":1647,"transactions":9,"vwap":1646},"2025-12-23",63.89,64.91,63.72,64.48,333000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":94,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-22",62.82,64.21,62.8,63.94,1.78,588800,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1650,"change":656,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1650},"2025-12-19",64.18,62.48,-2.21,1552900,{"date":1663,"open":1566,"high":1512,"low":1658,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-18",64.24,-1.5,-2.28,1046700,{"date":1669,"open":132,"high":1670,"low":1631,"close":1671,"change":436,"percent_change":703,"volume":1672,"transactions":9,"vwap":1671},"2025-12-17",65.93,65.74,582600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-16",66.95,67.3,65.42,65.46,-1.15,-1.73,607800,{"date":1683,"open":1214,"high":1503,"low":1684,"close":1567,"change":844,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1567},"2025-12-15",65.71,-1.81,730000,{"date":1688,"open":1689,"high":1183,"low":253,"close":1539,"change":1690,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1539},"2025-12-12",67.92,0,840500,{"date":1693,"open":1472,"high":1694,"low":1695,"close":1539,"change":1202,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1539},"2025-12-11",68.28,67.17,1.25,744700,{"date":1699,"open":1700,"high":1701,"low":1519,"close":1702,"change":1041,"percent_change":810,"volume":1240,"transactions":9,"vwap":1702},"2025-12-10",66.65,67.24,67,{"date":1704,"open":1268,"high":1705,"low":1268,"close":1236,"change":484,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1236},"2025-12-09",66.96,0.91,645100,{"date":1709,"open":1710,"high":1504,"low":1711,"close":1283,"change":1074,"percent_change":1004,"volume":1469,"transactions":9,"vwap":1283},"2025-12-08",65.57,65.050003,{"date":1713,"open":1714,"high":1283,"low":1715,"close":1710,"change":1190,"percent_change":1110,"volume":1716,"transactions":9,"vwap":1710},"2025-12-05",65.67,65.059998,365500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1714,"change":1137,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1714},"2025-12-04",66.31,66.85,65.48,-1.57,451800,{"date":1725,"open":1726,"high":1530,"low":1307,"close":1727,"change":116,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-03",67.74,66.72,-0.58,838300,{"date":1731,"open":1345,"high":1732,"low":1536,"close":1733,"change":1340,"percent_change":1341,"volume":1734,"transactions":9,"vwap":1733},"2025-12-02",68.059998,67.11,568200,{"date":1736,"open":1737,"high":1737,"low":1472,"close":1345,"change":1158,"percent_change":1054,"volume":1738,"transactions":9,"vwap":1345},"2025-12-01",68.82,441400,{"date":1740,"open":1741,"high":323,"low":1741,"close":1742,"change":866,"percent_change":1223,"volume":1743,"transactions":9,"vwap":1742},"2025-11-28",67.95,69.089996,338100,{"date":1745,"open":1746,"high":955,"low":1747,"close":1748,"change":336,"percent_change":1556,"volume":1749,"transactions":9,"vwap":1748},"2025-11-26",67.36,67.35,68.29,675300,{"date":1751,"open":233,"high":1489,"low":1307,"close":1752,"change":224,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-25",67.51,1.11,689800,{"date":1756,"open":1671,"high":1339,"low":1568,"close":1219,"change":225,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1219},"2025-11-24",1.64,686600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1230,"change":879,"percent_change":173,"volume":1764,"transactions":9,"vwap":1230},"2025-11-21",65.61,66.32,65.41,573600,{"date":1766,"open":1767,"high":1768,"low":1244,"close":1761,"change":1406,"percent_change":564,"volume":1769,"transactions":9,"vwap":1761},"2025-11-20",65.66,67.23,679400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1075,"transactions":9,"vwap":1775},"2025-11-19",65.64,66.51,65.25,65.34,-0.48,-0.73,{"date":1779,"open":1780,"high":1719,"low":1775,"close":1781,"change":484,"percent_change":888,"volume":1782,"transactions":9,"vwap":1781},"2025-11-18",65.59,65.82,671100,{"date":1784,"open":1785,"high":1786,"low":1261,"close":1254,"change":880,"percent_change":1239,"volume":1787,"transactions":9,"vwap":1254},"2025-11-17",65.16,66.12,497600,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1190,"percent_change":1110,"volume":1793,"transactions":9,"vwap":1792},"2025-11-14",65.51,64.059998,65.11,545200,{"date":1795,"open":1484,"high":1676,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-13",65.15,65.21,-2.1,-3.12,488500,{"date":1802,"open":1733,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":436,"volume":1807,"transactions":9,"vwap":1805},"2025-11-12",67.46,66.71,67.31,0.19,418200,{"date":1809,"open":1762,"high":1695,"low":1519,"close":1810,"change":573,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-11",67.12,1.45,686700,{"date":1814,"open":1815,"high":1536,"low":1815,"close":1816,"change":337,"percent_change":495,"volume":1817,"transactions":9,"vwap":1816},"2025-11-10",64.6,66.16,739900,{"date":1819,"open":1820,"high":1230,"low":1821,"close":1596,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1596},"2025-11-07",63.17,62.7,1.8,2.85,1010000,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1130,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-06",60.83,64.12,63.22,3.62,764700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":205,"percent_change":1197,"volume":1838,"transactions":9,"vwap":1837},"2025-11-05",60.89,61.53,60.65,61.0099983,331100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":866,"percent_change":1067,"volume":1845,"transactions":9,"vwap":1844},"2025-11-04",60.23,60.94,59.85,60.85,298300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":887,"volume":1853,"transactions":9,"vwap":1851},"2025-11-03",59.46,60.07,58.57,60.049999,0.38,321000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1264,"volume":1861,"transactions":9,"vwap":1859},"2025-10-31",59.52,60.099998,58.89,59.67,-0.33,492900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1239,"percent_change":436,"volume":1868,"transactions":9,"vwap":1867},"2025-10-30",59.76,60.8,59.48,60,276600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-29",60.73,61.19,59.63,59.83,-1.53,-2.49,328700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":377,"volume":1885,"transactions":9,"vwap":1883},"2025-10-28",61.92,61.93,61.15,61.36,-0.68,370400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":907,"percent_change":247,"volume":1892,"transactions":9,"vwap":1891},"2025-10-27",62,62.29,61.56,62.040001,256500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":887,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-24",61.72,62.43,61.42,62.32,1.04,233300,{"date":1902,"open":1895,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":879,"volume":1907,"transactions":9,"vwap":1905},"2025-10-23",61.88,61.049999,61.68,0.05,235300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1232,"percent_change":336,"volume":1914,"transactions":9,"vwap":1913},"2025-10-22",61.17,61.9,60.81,61.63,309700,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1882,"change":1406,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1882},"2025-10-21",60.62,61.45,0.44,255100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-20",59.66,60.9,59.38,60.88,1.61,2.72,363200,{"date":1931,"open":1932,"high":1848,"low":1933,"close":1934,"change":1196,"percent_change":505,"volume":1935,"transactions":9,"vwap":1934},"2025-10-17",59.0099983,58.86,59.27,483400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":684,"percent_change":235,"volume":1942,"transactions":9,"vwap":1941},"2025-10-16",59.02,59.64,58.82,59.09,496600,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":785,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-15",58.15,59.2,59,1.15,249400,{"date":1951,"open":31,"high":1952,"low":31,"close":1953,"change":181,"percent_change":1326,"volume":1954,"transactions":9,"vwap":1953},"2025-10-14",58.69,58.33,604700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":981,"percent_change":58,"volume":1961,"transactions":9,"vwap":1960},"2025-10-13",57.68,58.080002,57.23,57.33,236500,{"date":1963,"open":1945,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":630,"volume":1968,"transactions":9,"vwap":1966},"2025-10-10",58.76,57.26,57.71,-0.6,311000,{"date":1970,"open":1858,"high":1971,"low":1972,"close":1973,"change":464,"percent_change":296,"volume":1974,"transactions":9,"vwap":1973},"2025-10-09",59.26,58.22,58.31,368500,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1947,"change":880,"percent_change":1806,"volume":1979,"transactions":9,"vwap":1947},"2025-10-08",59.45,58.53,337500,{"date":1981,"open":1966,"high":1982,"low":1966,"close":1858,"change":336,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1858},"2025-10-07",58.93,1.34,363000,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1852,"percent_change":25,"volume":1990,"transactions":9,"vwap":1989},"2025-10-06",57.38,58.27,58.11,283800,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1041,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-03",56.97,57.77,57.73,1.23,279400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":837,"volume":2005,"transactions":9,"vwap":2003},"2025-10-02",57.099998,57.47,56.62,57.029999,-0.52,239300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1685,"volume":2013,"transactions":9,"vwap":2011},"2025-10-01",58.54,58.67,57.53,57.55,-1.06,298700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":798,"percent_change":949,"volume":2020,"transactions":9,"vwap":2019},"2025-09-30",58.2,58.78,58.02,58.61,386100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1989,"change":684,"percent_change":205,"volume":2026,"transactions":9,"vwap":1989},"2025-09-29",57.96,58.24,57.74,300500,{"date":2028,"open":2000,"high":2029,"low":2030,"close":2018,"change":485,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2018},"2025-09-26",58.060001,57.080002,1.49,245500,{"date":2034,"open":2035,"high":1995,"low":2036,"close":2037,"change":919,"percent_change":247,"volume":2038,"transactions":9,"vwap":2037},"2025-09-25",57.43,56.99,57.17,229800,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2035,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2035},"2025-09-24",56.69,57.48,56.65,0.62,1.09,390000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":78,"percent_change":1374,"volume":2053,"transactions":9,"vwap":2052},"2025-09-23",56.19,56.98,56.049999,56.81,244000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1197,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-22",56.31,56.6,56.029999,56.34,0.46,335700,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":1263,"percent_change":962,"volume":2067,"transactions":9,"vwap":2066},"2025-09-19",56.74,55.88,56.080002,930200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":346,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-18",55.64,56.73,55.53,56.44,0.97,286100,{"date":2077,"open":2065,"high":2078,"low":2079,"close":2080,"change":1277,"percent_change":957,"volume":2081,"transactions":9,"vwap":2080},"2025-09-17",56.48,55.72,55.9,401600,{"date":2083,"open":2084,"high":2041,"low":2085,"close":2086,"change":2087,"percent_change":515,"volume":2088,"transactions":9,"vwap":2086},"2025-09-16",56.43,55.5,55.54,-1.09,273000,{"date":2090,"open":2091,"high":2092,"low":2078,"close":2093,"change":215,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-15",56.51,56.93,56.63,-0.89,421100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":307,"percent_change":77,"volume":2102,"transactions":9,"vwap":2101},"2025-09-12",57.07,57.44,56.96,57.14,220600,{"date":2104,"open":2073,"high":2105,"low":2106,"close":2000,"change":346,"percent_change":1460,"volume":2107,"transactions":9,"vwap":2000},"2025-09-11",57.16,56.39,316500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":582,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-10",56.32,56.89,56.14,56.56,-0.16,455200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2043,"change":1239,"percent_change":505,"volume":2121,"transactions":9,"vwap":2043},"2025-09-09",56.36,56.83,56.21,266300,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2078,"change":987,"percent_change":1144,"volume":2126,"transactions":9,"vwap":2078},"2025-09-08",58.14,56.22,425200,{"date":2128,"open":2129,"high":1972,"low":2130,"close":2131,"change":2132,"percent_change":1333,"volume":2133,"transactions":9,"vwap":2131},"2025-09-05",57.99,57.57,57.95,0.24,384900,{"date":2135,"open":2136,"high":2136,"low":2137,"close":1966,"change":999,"percent_change":26,"volume":2138,"transactions":9,"vwap":1966},"2025-09-04",57.85,56.88,413400,{"date":2140,"open":2141,"high":1960,"low":2142,"close":2143,"change":1110,"percent_change":919,"volume":2144,"transactions":9,"vwap":2143},"2025-09-03",57.02,56.87,57.2,278400,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2114,"percent_change":907,"volume":1853,"transactions":9,"vwap":2149},"2025-09-02",57,57.79,57.35,{"date":2151,"open":1995,"high":2131,"low":1965,"close":2152,"change":1379,"percent_change":1060,"volume":2153,"transactions":9,"vwap":2152},"2025-08-29",57.51,285600,{"date":2155,"open":1972,"high":1972,"low":2156,"close":2157,"change":1967,"percent_change":630,"volume":2158,"transactions":9,"vwap":2157},"2025-08-28",57.46,57.52,366700,{"date":2160,"open":1957,"high":2161,"low":1957,"close":2162,"change":1399,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-27",58.23,58.12,0.55,273700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1060,"percent_change":178,"volume":2171,"transactions":9,"vwap":2170},"2025-08-26",57.86,58.37,57.61,57.8,268600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":58,"percent_change":266,"volume":2178,"transactions":9,"vwap":2177},"2025-08-25",58.29,58.56,57.78,57.82,258200,{"date":2180,"open":2181,"high":2182,"low":2099,"close":2183,"change":405,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-22",57.87,58.63,58.48,2.47,518800,{"date":2187,"open":2157,"high":1957,"low":2141,"close":2098,"change":858,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2098},"2025-08-21",-0.75,845400,{"date":2191,"open":2008,"high":2192,"low":2193,"close":2194,"change":694,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-20",59.5,57.45,57.5,-1.56,1685900,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-19",55.83,58.5,58.41,3.48,6.34,1622600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1123,"percent_change":325,"volume":2211,"transactions":9,"vwap":2210},"2025-08-18",55.45,55.46,54.89,54.93,253300,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":454,"volume":2218,"transactions":9,"vwap":2216},"2025-08-15",56.040001,55.16,55.39,-0.65,471600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2214,"change":307,"percent_change":77,"volume":2224,"transactions":9,"vwap":2214},"2025-08-14",55.92,56.16,55.4,402600,{"date":2226,"open":2227,"high":2058,"low":2228,"close":2229,"change":136,"percent_change":141,"volume":2230,"transactions":9,"vwap":2229},"2025-08-13",55.8,55.58,56,318000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":484,"percent_change":2045,"volume":2237,"transactions":9,"vwap":2236},"2025-08-12",55.42,55.73,55.09,55.67,375400,{"date":2239,"open":2228,"high":2228,"low":2240,"close":2241,"change":919,"percent_change":474,"volume":2242,"transactions":9,"vwap":2241},"2025-08-11",55,55.07,294900,{"date":2244,"open":2233,"high":2245,"low":2246,"close":2247,"change":533,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-08",55.65,54.96,55.33,-0.07,323900,{"date":2251,"open":2246,"high":2252,"low":2253,"close":2254,"change":121,"percent_change":1278,"volume":2255,"transactions":9,"vwap":2254},"2025-08-07",55.56,54.91,55.37,480900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1215,"percent_change":1460,"volume":2262,"transactions":9,"vwap":2261},"2025-08-06",54.66,55.26,54.15,55.060001,527200,{"date":2264,"open":2258,"high":2265,"low":2266,"close":2267,"change":2114,"percent_change":777,"volume":2268,"transactions":9,"vwap":2267},"2025-08-05",54.81,53.59,54.54,466800,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":1223,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-04",53.55,54.97,54.7,2.19,418000,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":416,"percent_change":1045,"volume":1533,"transactions":9,"vwap":2280},"2025-08-01",53.96,53.19,53.53,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2045,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-31",52.24,54.07,53.7,2.07,761600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":77,"percent_change":1074,"volume":2294,"transactions":9,"vwap":2293},"2025-07-30",52.54,53.0099983,52.2,52.61,783700,{"date":2296,"open":2297,"high":2293,"low":2298,"close":2290,"change":703,"percent_change":1374,"volume":2299,"transactions":9,"vwap":2290},"2025-07-29",52.34,51.92,412500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":215,"percent_change":465,"volume":2306,"transactions":9,"vwap":2305},"2025-07-28",52.35,52.56,51.99,52.11,386900,{"date":2308,"open":2292,"high":2309,"low":2310,"close":2311,"change":999,"percent_change":2312,"volume":2121,"transactions":9,"vwap":2311},"2025-07-25",52.64,52.12,52.62,0.98,{"date":2314,"open":2315,"high":2316,"low":2304,"close":2305,"change":163,"percent_change":593,"volume":2317,"transactions":9,"vwap":2305},"2025-07-24",52.21,52.46,325300,{"date":2319,"open":2320,"high":2320,"low":2302,"close":2321,"change":265,"percent_change":2322,"volume":1151,"transactions":9,"vwap":2321},"2025-07-23",53.54,52.53,-1.46,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":1041,"volume":2330,"transactions":9,"vwap":2328},"2025-07-22",53.13,53.61,52.87,53.31,0.37,355800,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":957,"percent_change":950,"volume":2336,"transactions":9,"vwap":2335},"2025-07-21",52.43,53.34,52.94,367100,{"date":2338,"open":2339,"high":2309,"low":2298,"close":2340,"change":684,"percent_change":1239,"volume":2341,"transactions":9,"vwap":2340},"2025-07-18",52.37,52.29,479700,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2292,"change":956,"percent_change":1627,"volume":2346,"transactions":9,"vwap":2292},"2025-07-17",51.5,52.28,995300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1239,"percent_change":136,"volume":2353,"transactions":9,"vwap":2352},"2025-07-16",51.65,52.099998,51.31,51.75,373100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1685,"volume":2361,"transactions":9,"vwap":2359},"2025-07-15",52.42,52.48,51.39,51.58,-0.95,505200,{"date":2363,"open":2340,"high":2364,"low":2365,"close":2321,"change":77,"percent_change":1074,"volume":2366,"transactions":9,"vwap":2321},"2025-07-14",52.75,52.27,309500,{"date":2368,"open":2369,"high":2327,"low":2302,"close":2316,"change":778,"percent_change":2370,"volume":1061,"transactions":9,"vwap":2316},"2025-07-11",52.58,-0.76,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":703,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-10",52.25,53.07,52.14,52.86,0.82,314200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2333,"change":1255,"percent_change":957,"volume":2384,"transactions":9,"vwap":2333},"2025-07-09",52.3,52.55,51.96,351500,{"date":2386,"open":2387,"high":2381,"low":2388,"close":2389,"change":173,"percent_change":206,"volume":2390,"transactions":9,"vwap":2389},"2025-07-08",51.62,51.27,52.09,428100,{"date":2392,"open":2393,"high":2369,"low":2394,"close":2395,"change":2396,"percent_change":2360,"volume":2397,"transactions":9,"vwap":2395},"2025-07-07",52.31,51.77,51.97,-0.5,438600,{"date":2399,"open":2292,"high":2400,"low":2401,"close":2400,"change":1215,"percent_change":181,"volume":2402,"transactions":9,"vwap":2400},"2025-07-03",52.47,51.88,368300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2248,"percent_change":583,"volume":2409,"transactions":9,"vwap":2408},"2025-07-02",52.029999,52.040001,51.36,51.95,453800,{"date":2411,"open":2412,"high":2315,"low":2413,"close":2414,"change":2415,"percent_change":1099,"volume":2416,"transactions":9,"vwap":2414},"2025-07-01",51.18,50.93,52.02,0.72,422400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":956,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-30",50.84,51.32,50.54,51.3,0.88,353500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1045,"percent_change":287,"volume":2431,"transactions":9,"vwap":2430},"2025-06-27",51.15,51.55,50.55,50.85,1009800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2329,"percent_change":156,"volume":2438,"transactions":9,"vwap":2437},"2025-06-26",50.82,51.23,50.67,51.17,461400,{"date":2440,"open":2359,"high":2441,"low":2442,"close":2443,"change":296,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-06-25",51.73,50.78,50.8,-2.25,527100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2395,"change":2132,"percent_change":2060,"volume":2451,"transactions":9,"vwap":2395},"2025-06-24",51.89,52.22,51.6,534600,{"date":2453,"open":2454,"high":2352,"low":2454,"close":2441,"change":2423,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2441},"2025-06-23",51.21,1.73,444300,{"date":2458,"open":2459,"high":2428,"low":2460,"close":2430,"change":1570,"percent_change":247,"volume":2461,"transactions":9,"vwap":2430},"2025-06-20",51.24,50.72,761900,{"date":2463,"open":2464,"high":2454,"low":2465,"close":2466,"change":504,"percent_change":564,"volume":2467,"transactions":9,"vwap":2466},"2025-06-18",51.12,50.64,51.080002,422800,{"date":2469,"open":2470,"high":2471,"low":184,"close":2472,"change":980,"percent_change":1302,"volume":2473,"transactions":9,"vwap":2472},"2025-06-17",50.99,51.28,50.87,449100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1776,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-16",51.91,52.060001,50.92,51.14,-0.93,682500,{"date":2483,"open":2484,"high":2485,"low":2344,"close":2387,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2387},"2025-06-13",52.07,52.4,-1.11,-2.11,597300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1906,"percent_change":684,"volume":2495,"transactions":9,"vwap":2494},"2025-06-12",52.71,52.81,52.15,52.73,366100,{"date":2497,"open":2498,"high":2499,"low":2303,"close":2500,"change":733,"percent_change":1110,"volume":2501,"transactions":9,"vwap":2500},"2025-06-11",53.029999,53.21,52.68,384400,{"date":2503,"open":2364,"high":2504,"low":2505,"close":2506,"change":1196,"percent_change":1255,"volume":2507,"transactions":9,"vwap":2506},"2025-06-10",53.040001,52.51,52.76,392000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2369,"change":235,"percent_change":563,"volume":2513,"transactions":9,"vwap":2369},"2025-06-09",52.39,52.91,52.049999,315200,{"date":2515,"open":2492,"high":2516,"low":2517,"close":2333,"change":583,"percent_change":744,"volume":2518,"transactions":9,"vwap":2333},"2025-06-06",52.88,52.18,432700,{"date":2520,"open":2309,"high":2521,"low":2373,"close":2303,"change":151,"percent_change":1263,"volume":2522,"transactions":9,"vwap":2303},"2025-06-05",52.84,345700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2364,"change":454,"percent_change":2528,"volume":1389,"transactions":9,"vwap":2364},"2025-06-04",53.69,53.74,52.74,-2.15,{"date":2530,"open":2260,"high":2531,"low":2532,"close":2533,"change":1480,"percent_change":920,"volume":2534,"transactions":9,"vwap":2533},"2025-06-03",54.22,53.41,53.91,485000,{"date":2536,"open":2273,"high":2537,"low":2538,"close":2539,"change":1520,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-06-02",54.78,53.89,54.11,-2.2,596300,{"date":2543,"open":2235,"high":2072,"low":2544,"close":2247,"change":436,"percent_change":999,"volume":2545,"transactions":9,"vwap":2247},"2025-05-30",55.0099983,403800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2163,"percent_change":427,"volume":2552,"transactions":9,"vwap":2551},"2025-05-29",54.5,55.11,54.41,55.049999,341000,{"date":2554,"open":2252,"high":2252,"low":2555,"close":2548,"change":769,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2548},"2025-05-28",54.37,-2.14,291400,{"date":2559,"open":2560,"high":2561,"low":2261,"close":2562,"change":426,"percent_change":1428,"volume":2563,"transactions":9,"vwap":2562},"2025-05-27",55.43,55.81,55.69,264500,{"date":2565,"open":2566,"high":2235,"low":2567,"close":2568,"change":563,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-23",54.77,54.3,54.98,0.53,237400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2217,"percent_change":296,"volume":2577,"transactions":9,"vwap":2576},"2025-05-22",54.87,55.15,54.28,54.69,308300,{"date":2579,"open":2580,"high":2229,"low":2581,"close":2582,"change":465,"percent_change":2583,"volume":2402,"transactions":9,"vwap":2582},"2025-05-21",55.84,55.24,55.34,-1.72,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2056,"change":51,"percent_change":920,"volume":2589,"transactions":9,"vwap":2056},"2025-05-20",56.5,56.77,56.099998,319400,{"date":2591,"open":2080,"high":2592,"low":2252,"close":2593,"change":703,"percent_change":276,"volume":2594,"transactions":9,"vwap":2593},"2025-05-19",56.59,56.52,290300,{"date":2596,"open":2582,"high":2597,"low":2582,"close":2598,"change":957,"percent_change":1223,"volume":2599,"transactions":9,"vwap":2598},"2025-05-16",56.11,56.09,420100,{"date":2601,"open":2602,"high":2603,"low":2555,"close":2604,"change":1696,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-15",54.55,55.49,55.44,2.31,301800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2396,"percent_change":694,"volume":2613,"transactions":9,"vwap":2612},"2025-05-14",54.51,54.76,53.45,54.19,338000,{"date":2615,"open":2616,"high":2617,"low":2548,"close":2576,"change":1137,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2576},"2025-05-13",55.38,55.7,-1.88,404900,{"date":2621,"open":2622,"high":2593,"low":2616,"close":2623,"change":163,"percent_change":2188,"volume":2624,"transactions":9,"vwap":2623},"2025-05-12",56.2,55.74,400900,{"date":2626,"open":2627,"high":31,"low":2598,"close":2222,"change":666,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2222},"2025-05-09",57.0099983,-1.54,492800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":943,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-08",57.72,58.049999,56.9,57.040001,-1.08,312300,{"date":2639,"open":2640,"high":2641,"low":2194,"close":2642,"change":778,"percent_change":464,"volume":2643,"transactions":9,"vwap":2642},"2025-05-07",57.97,58.19,57.66,324700,{"date":2645,"open":2641,"high":2646,"low":2131,"close":2029,"change":1570,"percent_change":116,"volume":2647,"transactions":9,"vwap":2029},"2025-05-06",58.65,459500,{"date":2649,"open":2650,"high":2651,"low":1957,"close":2174,"change":684,"percent_change":235,"volume":2341,"transactions":9,"vwap":2174},"2025-05-05",57.98,58.7,{"date":2653,"open":1953,"high":2654,"low":2148,"close":2016,"change":1690,"percent_change":1690,"volume":2655,"transactions":9,"vwap":2016},"2025-05-02",58.51,360100,{"date":2657,"open":2658,"high":2659,"low":2632,"close":2016,"change":178,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2016},"2025-05-01",58.28,58.84,-0.05,391600,{"date":2663,"open":2664,"high":2664,"low":1965,"close":2161,"change":2665,"percent_change":2528,"volume":2666,"transactions":9,"vwap":2161},"2025-04-30",59.4,-1.28,937300,{"date":2668,"open":2175,"high":2669,"low":2670,"close":2671,"change":426,"percent_change":1203,"volume":2672,"transactions":9,"vwap":2671},"2025-04-29",59.89,58.43,59.51,607400,{"date":188,"open":2176,"high":1858,"low":2025,"close":2674,"change":723,"percent_change":1028,"volume":2675,"transactions":9,"vwap":2674},58.8,379600]