[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAM":3,"homepage-market-summary":31,"stock-historical-SAM":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SAM","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},"Boston Beer Company","NYSE",null,"MALT BEVERAGES","Boston Beer is a top player in high-end malt beverages and adjacent categories in the US, with strong positions in craft beer, flavored malt beverages, hard cider, and hard seltzer. The bulk of volume and revenue is concentrated in four brands: Samuel Adams, Angry Orchard, Twisted Tea, and Truly. Beverages are produced using a hybrid model leveraging both in-house capacities and third-party breweries through contract arrangements. While the firm is required to use distributors to reach end markets, including retailers and on-premises operators, it also employs 500 internal sales representatives to educate the market about its products. The firm generates almost all sales in the US.","2,736","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},171.17,169.07,173.82,168.52,168.16,3.01,1.79,264486.46189,8175,171.4728,264.45999,158.67999,225455.67000456573,11.8,7769,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,114,119,124,129,133,138,143,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":20,"is_up":14},"Healthcare","XLV",-0.39,{"name":115,"etf":116,"change":117,"price":118,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":54},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":74,"price":132,"is_up":54},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":54},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":54},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},227369,82989573.171146,-28.08,"2025-04-28",[184,185,194,205,216,226,237,248,259,269,279,290,299,310,321,331,342,353,364,375,385,396,406,417,428,438,447,458,468,477,488,499,509,520,531,541,551,562,573,584,595,605,616,626,636,646,654,663,674,685,695,705,715,726,737,747,758,767,775,783,792,799,805,814,822,829,838,847,855,864,872,880,888,896,904,913,921,929,938,946,952,960,968,976,982,991,1000,1009,1017,1026,1034,1042,1050,1058,1065,1073,1080,1089,1097,1106,1113,1122,1130,1138,1146,1153,1162,1170,1178,1187,1196,1205,1214,1223,1232,1240,1248,1256,1265,1273,1280,1287,1296,1305,1314,1323,1331,1339,1347,1354,1361,1370,1377,1386,1395,1404,1412,1421,1430,1439,1447,1455,1464,1472,1480,1488,1495,1502,1509,1518,1526,1535,1544,1553,1562,1569,1578,1586,1594,1603,1612,1620,1628,1637,1646,1654,1663,1670,1677,1686,1695,1703,1711,1719,1727,1736,1743,1752,1759,1768,1777,1786,1794,1801,1810,1817,1826,1834,1842,1850,1857,1863,1872,1880,1889,1897,1906,1914,1921,1929,1937,1943,1952,1961,1970,1978,1986,1995,2003,2011,2018,2026,2034,2040,2048,2054,2061,2070,2079,2087,2092,2100,2108,2117,2126,2133,2141,2150,2158,2166,2174,2182,2189,2196,2203,2210,2219,2227,2235,2241,2249,2256,2264,2272,2279,2288,2295,2301,2309,2318,2325,2334,2343,2351,2360,2367,2372,2380,2388,2395,2402,2408,2414,2421,2429,2437,2444,2450,2455,2464,2472,2480,2486,2493,2500,2505,2513,2520,2527,2535,2541,2549,2558,2565,2572,2578,2586,2594,2600,2607,2612,2619,2627,2636,2643,2652,2659,2665,2674,2681,2690,2697,2704,2713,2719,2726,2733,2742,2750,2758,2765,2771,2780,2787,2794,2801,2810,2817,2825,2834,2841,2850,2858,2865,2873,2880,2888,2894,2901,2908,2916,2924,2931,2938,2945,2951,2955,2961,2967,2974,2983,2991,2997,3005,3013,3022,3029,3035,3043,3050,3059,3067,3075,3082,3090,3098,3105,3113,3120,3129,3137,3146,3152,3159,3168],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":67,"volume":191,"transactions":192,"vwap":193},"2026-10-07",169.91,173.34,167.65,-2.21,196642.482911,8661,169.6659,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",168.38,171.11,167.55,170.37,2.68,1.6,210478.406375,7955,169.5839,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",166.95,168.01,163.535,167.69,0.19,0.11,156409.894398,7947,167.0196,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",167.96,164.49,167.5,1.61,0.97,132389.206702,6526,166.5004,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",164.78,166.715,162,165.89,1.87,1.14,163939.927366,7862,164.9631,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",163.2,165.085,162.6,164.02,1.53,0.94,178285.913302,7521,164.0403,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",163.99,165.015,161.11,162.49,-2.87,-1.74,235278.20013,8310,162.5835,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":222,"volume":266,"transactions":267,"vwap":268},"2026-09-28",162.69,165.38,160.65,165.36,1.59,219205.219978,8204,164.137,{"date":270,"open":271,"high":20,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",165.99,160.9,163.77,-2.48,-1.49,191558.558175,7666,163.4915,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",169.73,172.4606,166.02,166.25,-1.44,-0.86,175213.82594,8139,167.4691,{"date":291,"open":292,"high":292,"low":293,"close":210,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",168.17,164,-0.56,-0.33,175794.477037,8220,166.2825,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",173.96,175.58,167.02,168.25,-3.15,-1.84,254167.709164,8362,168.7009,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",171.37,173.3,166.81,171.4,-0.17,-0.1,225304.881684,9001,170.4981,{"date":322,"open":323,"high":324,"low":218,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",170.5,173.72,171.57,-0.43,-0.25,1406901.459144,9914,171.6011,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",172.66,173.675,170.0425,172,1.75,1.03,165500.074795,8578,172.2507,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",171.12,172.31,169.3868,170.25,-1.02,-0.6,211410.076792,9517,170.8331,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",169.75,172.71,168.295,171.27,-0.07,-0.04,204621.851515,10049,170.7212,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",174.97,176.8,170,171.34,-1.21,-0.7,199647.506033,9367,171.7587,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":22,"volume":382,"transactions":383,"vwap":384},"2026-09-11",169.4,173.62,168.2475,172.55,3.03,186232.797924,9421,172.1868,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",163,173.9,161.67,169.52,7.19,4.43,346256.026123,11153,169.8787,{"date":397,"open":252,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",166.22,160.04,162.33,0.27,0.17,299670.443753,11372,163.1883,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",168.68,172.0325,160.3,162.06,-6.72,-3.98,330288.084829,13686,164.8134,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",169.7,171.7257,168.29,168.78,-3.01,-1.75,133609.093128,6688,170.0331,{"date":429,"open":367,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",177.515,170.55,171.79,-3.64,-2.07,148297.690388,8063,172.2167,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":401,"volume":444,"transactions":445,"vwap":446},"2026-09-02",174.14,178.515,175.43,0.48,158973.205289,9541,176.3364,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",176.86,178.43,172.77,174.95,-2.86,-1.61,205536.947176,8808,175.0466,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",181.5,177.15,177.81,-5.32,-2.91,165378.160458,8010,178.6833,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":211,"percent_change":53,"volume":474,"transactions":475,"vwap":476},"2026-08-28",185.16,185.87,181.32,183.13,120577.227394,5614,182.7272,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",184.07,184.995,181.18,182.94,-2.62,-1.41,116390.898338,5890,183.257,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",190.43,190.5427,184.22,185.56,-3.85,-2.03,139708.265549,6864,186.4318,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":173,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-25",189,190.17,185.96,189.41,-0.02,124359.65783,6167,188.5308,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",187.82,190.36,184,189.44,3.49,1.88,204820.377335,7125,188.8958,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-21",182.25,186.635,179.85,185.95,-4.87,-2.55,222556.64859,9350,185.1416,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",184.19,190.93,190.82,3.81,2.04,139388.727735,6753,189.4815,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",180.17,189.08,187.01,8.36,4.68,140772.565478,6564,186.6511,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",184.81,185.01,178.48,178.65,-3.65,-2,202712.698027,9680,180.7136,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",183.4,183.86,179.8202,182.3,-3.47,-1.87,186530.566047,8493,181.4375,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",184.18,187,181.5036,185.77,0.93,0.5,122833.88029,6302,185.6676,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",184.93,188.47,183.46,184.84,1.06,0.58,190051.48995,7306,184.6217,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",178.01,184.79,183.78,3.82,2.12,146802.270207,7256,183.3314,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-11",179.02,180.135,174.775,179.96,-1.03,-0.57,158829.989043,8583,178.8666,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":423,"volume":623,"transactions":624,"vwap":625},"2026-08-10",184.12,185.19,179.23,180.99,-5.62,168848.603831,7910,181.1472,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",182.79,188.78,186.61,3.56,1.94,214633.380874,7915,186.628,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":255,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",186.12,187.87,181.095,183.05,-0.94,180002.023114,7867,183.9634,{"date":647,"open":648,"high":648,"low":460,"close":598,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",185.99,0.67,0.36,209231.912306,7752,183.3806,{"date":655,"open":656,"high":657,"low":656,"close":618,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",183.87,186.79,-2.4,-1.29,227643.378429,9062,185.0497,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",185.61,188.85,182.62,186.52,3.32,1.81,230517.19658,8806,184.983,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-31",182.91,184.17,180.02,183.2,-2.11,-1.14,248526.26723,9409,182.5673,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":642,"volume":692,"transactions":693,"vwap":694},"2026-07-30",183.59,185.845,178.99,185.31,-1.76,258972.791357,8254,183.338,{"date":696,"open":697,"high":698,"low":687,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",186.56,188.99,187.07,1.38,0.74,260355.916103,11155,186.3048,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":233,"volume":712,"transactions":713,"vwap":714},"2026-07-28",188.9,190.53,183.47,185.69,2.09,327168.333992,10141,186.2455,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-27",181.16,186.95,178.305,183.6,3.45,1.92,522720.379319,14853,183.5071,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",171.89,181.789,168.41,180.15,5.64,3.23,603050.725578,18624,177.9499,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":136,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-23",172.18,174.69,165.1,174.51,0.34,546845.319841,15291,169.5838,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",172.33,174.79,169.8225,173.92,2.94,1.72,285846.24003,9360,172.8927,{"date":759,"open":760,"high":761,"low":323,"close":762,"change":763,"percent_change":463,"volume":764,"transactions":765,"vwap":766},"2026-07-21",178.58,178.61,170.98,-9.61,247210.939176,10949,172.967,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":22,"percent_change":176,"volume":772,"transactions":773,"vwap":774},"2026-07-20",178.08,182.05,180.59,306085.919174,12335,180.2709,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":495,"volume":782,"transactions":9,"vwap":780},"2026-07-17",183.74001,187.57001,177.56,178.8,-3.7,481100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-16",171.24001,182.7,171.070007,182.5,12.5,7.35,463700,{"date":793,"open":794,"high":795,"low":796,"close":368,"change":797,"percent_change":701,"volume":798,"transactions":9,"vwap":368},"2026-07-15",167.92999,174.86,167.71001,1.25,298600,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":433,"percent_change":680,"volume":804,"transactions":9,"vwap":803},"2026-07-14",173.59,166.49001,168.75,276800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-13",178.99001,182.21001,171.46001,172.39,-4.4,-2.49,309800,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-10",173.5,179.98,176.78999,1.93,1.1,214700,{"date":823,"open":824,"high":825,"low":378,"close":795,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":795},"2026-07-09",177,177.95,-3.42,-1.92,212400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-08",180,182.66,177.0099945,178.28,-4.88,-2.66,314000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-07",182.89999,190.10001,182.64999,183.16,3.34,1.86,271900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":434,"volume":854,"transactions":9,"vwap":852},"2026-07-06",181.62,182.57001,176.64999,179.82001,-3.8,412600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",179.99001,187.34,178.7,183.62,5.99,3.37,288400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":743,"volume":871,"transactions":9,"vwap":869},"2026-07-01",178.41,180.92999,175.25,177.63,0.6,218000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":83,"volume":879,"transactions":9,"vwap":877},"2026-06-30",180.39999,181.45,175.69,177.029999,-5.37,275500,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",190.67,182.029999,182.39999,-9.47,-4.94,296800,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-26",181.96001,192.42,191.87,11.66,6.47,1401600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":285,"volume":903,"transactions":9,"vwap":901},"2026-06-25",181.3,186.36,179.080002,180.21001,-2.63,237000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-24",182.24001,188,179.87,182.84,2.22,1.23,331600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":21,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-23",180.25,181.63,177.98,180.62,1.69,212700,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",174.96001,181.31,177.61,1.5,0.85,282000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-18",173.67999,176.91,172.92,176.11,4.2,2.44,318900,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",179.57001,170.31,171.91,-8.27,-4.59,273200,{"date":947,"open":567,"high":567,"low":948,"close":949,"change":274,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-16",178.82001,180.17999,-1.36,189800,{"date":953,"open":954,"high":955,"low":956,"close":832,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":832},"2026-06-15",181.91,183.83,179.029999,0.77,0.42,261400,{"date":961,"open":900,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",182.36,178.36,181.89,2.27,1.26,233300,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",177.31,180.78,179.62,2.77,1.57,205700,{"date":977,"open":978,"high":940,"low":979,"close":980,"change":845,"percent_change":590,"volume":981,"transactions":9,"vwap":980},"2026-06-10",175.7,174.14999,176.85001,209700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",170.74001,178,169.22,174.99001,4.91,2.89,275800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-08",163.60001,174.61,163.49001,170.080002,5.36,3.25,403600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",162.95,165.5,162.050003,164.72,3.64,2.26,206200,{"date":1010,"open":1011,"high":1012,"low":27,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",165.98,167.83,161.080002,-2.68,-1.64,239400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",162.14999,164.87,162.020004,163.75999,1.32,0.81,206100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":83,"volume":1033,"transactions":9,"vwap":1031},"2026-06-02",167.0099945,168.45,162.31,162.44,-4.92,303600,{"date":1035,"open":1036,"high":1037,"low":1028,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",176.25999,179.63,167.36,-9.92,-5.6,365600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":691,"volume":1049,"transactions":9,"vwap":1047},"2026-05-29",179,182.37,176.42,177.28,-3.17,280000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1015,"volume":1057,"transactions":9,"vwap":1055},"2026-05-28",181.37,186,179.50999,180.45,-3,221500,{"date":1059,"open":492,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":176,"volume":1064,"transactions":9,"vwap":1062},"2026-05-27",187.99001,182.41,183.45,1.82,235700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":916,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":916},"2026-05-26",188.039993,188.57001,181.50999,-8.47,-4.46,350800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":841,"change":1078,"percent_change":75,"volume":1079,"transactions":9,"vwap":841},"2026-05-22",185.42,190.59,185.39,4.07,278800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",181.64999,187.55,178.5,186.029999,2.59,1.41,313400,{"date":1090,"open":964,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",184.97,178.14,183.44,4.65,2.6,292100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",175.039993,181.050003,172.25999,178.78999,4.76,2.74,391900,{"date":1107,"open":1108,"high":877,"low":1109,"close":1110,"change":371,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-18",173.58,172.5,174.029999,-0.4,294600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-15",175,177.77,173.17,174.73,1.55,0.9,293200,{"date":1123,"open":1124,"high":788,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",180.49001,169.98,173.17999,-6.01,-3.35,565700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":902,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-13",180.99001,184.2,176.77,179.19,-1.45,401500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":412,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-12",189.080002,191.75999,181.81,181.82001,-3.56,400500,{"date":1147,"open":1148,"high":1149,"low":778,"close":1150,"change":1151,"percent_change":1071,"volume":1152,"transactions":9,"vwap":1150},"2026-05-11",198.13,199.67,188.53999,-8.8,303100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-08",202.67,204.10001,196.28,197.34,-5.67,-2.79,277100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1128,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-07",205.89,210.38,202.75999,203.0099945,-1.62,236800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":212,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-06",206.45,212.11,205,206.36,0.05,311000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",206.81,212.56,205.25,206.25,-0.92,-0.44,222000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",213.0099945,216.28,205.21001,207.17,-7.13,-3.33,338000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",212.64999,221.96001,207.85001,214.3,-22.74,-9.59,577700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",238.52,246.10001,236.36,237.039993,0.55,0.23,217500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",236.34,239,224,236.49001,-1.72,-0.72,299300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",239.16,244.23,235.81,238.21001,-1.94,-0.81,367700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":265,"volume":1239,"transactions":9,"vwap":1237},"2026-04-27",236.39999,240.75,233.8,240.14999,3.75,154100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1234,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1234},"2026-04-24",241.61,244.39,233.33,-4.03,-1.68,190500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":285,"volume":1255,"transactions":9,"vwap":1253},"2026-04-23",244.12,247.14,239.12,240.42999,-3.51,191000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",246.0099945,247.050003,240.85001,243.94,-0.65,-0.27,169500,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",250.77,240,244.59,-5.31,-2.12,355600,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":845,"volume":1279,"transactions":9,"vwap":1277},"2026-04-20",244.98,250.78,249.89999,4.57,154800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1024,"percent_change":74,"volume":1286,"transactions":9,"vwap":1285},"2026-04-17",244.94,249.58,243.64999,245.33,112000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-16",244.49001,249.83,241.14999,244.52,0.01,0,211900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-15",236.37,245.46001,233.35001,244.50999,8.13,3.44,187400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-14",242.12,243.75999,231.67,236.38,-6.75,-2.78,459200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",250.75999,252.050003,241,243.13,-14.08,-5.47,242700,{"date":1324,"open":1325,"high":26,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-10",259.75,257,257.20999,-2.84,-1.09,140100,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-09",247.94,260.38,260.049988,9.46,3.78,201500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":173,"volume":1346,"transactions":9,"vwap":1344},"2026-04-08",250.92999,253.89999,247.23,250.59,-0.08,357700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":600,"percent_change":1119,"volume":1353,"transactions":9,"vwap":1352},"2026-04-07",247.38,253.75,242.17999,250.67,253600,{"date":1355,"open":1318,"high":1356,"low":1318,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-06",248.55,246.85001,6.02,2.5,184100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",235.96001,240.84,233.81,240.83,5.98,2.55,164600,{"date":1371,"open":1372,"high":1209,"low":1373,"close":1374,"change":1375,"percent_change":819,"volume":1376,"transactions":9,"vwap":1374},"2026-04-01",230.28999,229.41,234.85001,4.45,119300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",231.25999,233.25999,227.7,230.39999,0.57,0.25,102600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-30",229.39999,234.10001,226.67999,229.83,0.07,0.03,185100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-27",230.95,232,227.14999,229.75999,-4,-1.71,174700,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",226.24001,239.10001,233.75999,9.49,4.23,215900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-25",218.13,225.41,215.25,224.27,7.69,3.55,193800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-24",221.25999,221.36,216.36,216.58,-5.04,-2.27,114700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-23",226.78,228.10001,221.47,221.62,-1.59,-0.71,131300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":781,"volume":1446,"transactions":9,"vwap":1444},"2026-03-20",230.41,231.83,223.19,223.21001,-8.58,198000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":39,"volume":1454,"transactions":9,"vwap":1452},"2026-03-19",233.050003,237.14,225.25999,231.78999,-1.1,117500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-18",228.67,234.039993,226,232.89,2.49,1.08,113600,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1382,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1382},"2026-03-17",227.050003,230.67,226.0099945,5.22,2.32,136700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",233.46001,233.53,225.17999,-6.32,-2.73,166600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":176,"volume":1487,"transactions":9,"vwap":1485},"2026-03-13",231.94,235.24001,229.080002,231.5,2.3,191900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1160,"percent_change":1494,"volume":1264,"transactions":9,"vwap":1493},"2026-03-12",229.49001,234.74001,228.35001,229.2,-1.2,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1246,"percent_change":1221,"volume":1501,"transactions":9,"vwap":1500},"2026-03-11",233.17,236.99001,227.67,231.99001,173900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":989,"percent_change":797,"volume":1508,"transactions":9,"vwap":1507},"2026-03-10",229.72,236.73,227.56,233.67,194600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-09",230.14,232.27,226.69,230.78,-1.42,-0.61,162500,{"date":1519,"open":1520,"high":1521,"low":1433,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-06",228.64,236.78,232.2,1.02,0.44,169200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-05",229.17999,235.21001,227.98,231.17999,-1.05,-0.45,153100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-04",228.17,232.75,221.46001,232.23,5.96,2.63,192500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-03",218.45,226.89,217.12,226.27,3.11,1.39,130700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-02",223.89999,226.63,220.94,223.16,-3.62,-1.6,188000,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1432,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1432},"2026-02-27",220.020004,230.58,1.2,0.53,156900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-26",219.44,225.88,217.49001,225.58,7.82,3.59,259100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-25",207.7,223.070007,217.75999,-9.69,-4.26,369400,{"date":1587,"open":1513,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-24",227.92,223.37,227.45,3.29,1.47,190600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-23",232.38,233.50999,219.36,224.16,-10.84,-4.61,185700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-20",233.39999,240.56,231.49001,235,3.51,1.52,144900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1607,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1607},"2026-02-19",230.52,233.94,223.49001,-2.22,-0.95,158100,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-18",227.77,236.77,233.71001,2,0.86,174500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-17",249.14,249.94,230.67999,231.71001,-15.86,-6.41,248300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-13",246.089996,250.32001,238,247.57001,1.17,0.47,134100,{"date":1647,"open":1267,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-12",254.89,245.039993,246.39999,-4.43,-1.77,182000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-11",246.89999,252.49001,245,250.83,3.31,1.34,229000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1024,"percent_change":74,"volume":1669,"transactions":9,"vwap":1668},"2026-02-10",247.88,251.98,246.5,247.52,150700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":68,"percent_change":505,"volume":1676,"transactions":9,"vwap":1675},"2026-02-09",246.99001,248.49001,243.87,246.71001,155800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-02-06",237.27,247.24001,237.080002,246.75999,8.06,3.38,167700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-05",235.45,241.99001,234.53999,238.7,3.04,1.29,223200,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-02-04",225,235.95,235.66,12.17,5.45,263800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1616,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1616},"2026-02-03",213.61,223.66,211.44,10.2,4.78,170600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":295,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-02-02",213.17,215.60001,211.39,213.28999,-0.15,119400,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-30",209.55,213.85001,213.62,3.88,1.85,137300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-29",213.34,214.039993,208.039993,209.74001,-3.6,-1.69,180800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1729,"change":1741,"percent_change":836,"volume":1742,"transactions":9,"vwap":1729},"2026-01-28",217.95,219.55,211.74001,-5.84,121700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-27",216.84,220.49001,216.52,219.17999,0.87,0.4,104400,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1184,"volume":1758,"transactions":9,"vwap":1756},"2026-01-26",222,216.97,218.31,-2.02,107700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-23",219.84,221.21001,216.11,220.33,-1.06,-0.48,91400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-22",222.71001,224.89,219.34,221.39,-0.85,-0.38,153700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-21",217.020004,222.33,216.089996,222.24001,4.52,2.08,276900,{"date":1787,"open":1788,"high":1738,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-20",206.5,206.070007,217.72,10.91,5.28,210400,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1180,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1180},"2026-01-16",214.5,204.94,-9.27,-4.29,157400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-15",215.81,216.27,212.88,216.080002,-0.26,-0.12,147000,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1550,"volume":1816,"transactions":9,"vwap":1814},"2026-01-14",210.2,217.97,216.34,6.52,211400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-13",208,210.25,206.96001,209.82001,0.96,0.46,121200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":580,"volume":1833,"transactions":9,"vwap":1831},"2026-01-12",206.50999,211.84,203.5,208.86,1.04,166100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":285,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-09",210.41,212,207.12,207.82001,-0.69,117200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1103,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2026-01-08",204.64999,212.35001,203.85001,209.25999,2.33,234700,{"date":1851,"open":1852,"high":1182,"low":1853,"close":1854,"change":1855,"percent_change":1566,"volume":1856,"transactions":9,"vwap":1854},"2026-01-07",203.10001,201.99001,204.5,2.43,144700,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":935,"percent_change":601,"volume":1862,"transactions":9,"vwap":1861},"2026-01-06",197.60001,202.60001,202.070007,161800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2026-01-05",198.89,201.17999,197.48,197.87,-1.97,-0.99,123700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1875},"2026-01-02",195.66,199.84,193.61,4.71,2.41,110400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-31",197.089996,197.49001,194.50999,195.13,-2.42,-1.23,187200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":173,"volume":1896,"transactions":9,"vwap":1894},"2025-12-30",196.39,198.61,196,197.55,-0.06,117900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-29",196.19,197.99001,195.67,197.61,0.56,0.28,127800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":701,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-26",195.059998,197.5,194.59,197.050003,0.38,119200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":244,"volume":1920,"transactions":9,"vwap":1917},"2025-12-24",194.48,196.31,193.89999,1.83,71500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1916,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1916},"2025-12-23",198.62,198.64,193.85001,-3.99,-2.01,210200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1453,"volume":1936,"transactions":9,"vwap":1934},"2025-12-22",198.67999,201.92999,197.39,198.47,-2.2,165400,{"date":1938,"open":1868,"high":1939,"low":104,"close":1940,"change":1941,"percent_change":579,"volume":1942,"transactions":9,"vwap":1940},"2025-12-19",201.14,200.67,1.84,344700,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-18",198.35001,200.23,196.2,198.83,0.51,0.26,151500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-17",200.39999,201.78,196.52,198.32001,-3.08,-1.53,192800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-16",199.88,204.32001,199.16,201.39999,2.71,1.36,167500,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-15",203.59,196.39999,198.69,-4.34,-2.14,191500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":631,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-12",199.78,203.71001,199.75999,203.029999,1.78,124800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-11",200.84,206.82001,199.42,199.47,-3.13,-1.54,169800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1860,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1860},"2025-12-10",196.94,202.78999,196.14999,6.59,3.36,157700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1949,"volume":2010,"transactions":9,"vwap":2008},"2025-12-09",193.95,196.22,193.39999,196.0099945,0.99,128400,{"date":2012,"open":1908,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1185,"volume":2017,"transactions":9,"vwap":2015},"2025-12-08",196.3,190.71001,195.020004,-0.87,131000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":22,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-12-05",194,197.74001,192.17,195.89,0.92,129000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1311,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-12-04",201.28,201.5,193.82001,194.10001,-3.36,151400,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":1692,"volume":1928,"transactions":9,"vwap":2038},"2025-12-03",194.19,202.31,200.85001,5.93,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1184,"volume":2047,"transactions":9,"vwap":2045},"2025-12-02",196.5,197.25,193.020004,194.92,-1.8,218200,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":722,"percent_change":2009,"volume":2053,"transactions":9,"vwap":2052},"2025-12-01",193.98,198.74001,196.72,182100,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":1263,"volume":2060,"transactions":9,"vwap":2058},"2025-11-28",194.21001,197.11,194.8,-0.52,68600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-26",190.64999,196.69,189.92,195.32001,4.36,2.28,155700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-25",193.49001,195.37,190.27,190.96001,-1.57,-0.82,164100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1734,"volume":2086,"transactions":9,"vwap":2084},"2025-11-24",193.88,197.37,192.070007,192.53,-3.31,152600,{"date":2088,"open":2058,"high":2089,"low":2058,"close":2090,"change":753,"percent_change":1610,"volume":2091,"transactions":9,"vwap":2090},"2025-11-21",198.41,195.84,183800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":359,"volume":2099,"transactions":9,"vwap":2097},"2025-11-20",192.16,194.89,190,192.89999,-0.13,163100,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-19",195.39999,191.62,193.029999,-2.95,-1.51,168200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-18",193.5,197.27,190.25,195.98,2.07,1.07,191700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-17",197.75,199.0099945,193.73,193.91,-4.33,-2.18,183200,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":1312,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-11-14",200.46001,195.72,198.24001,-1.38,197400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1393,"volume":2140,"transactions":9,"vwap":2138},"2025-11-13",200.77,204.020004,200.44,201.020004,0.06,188500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-12",206.10001,207.28,200.95,200.96001,-4.19,-2.04,144300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":600,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-11-11",202.8,208.080002,202.66,205.14999,1.9,154300,{"date":2159,"open":2160,"high":2152,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-10",201,199.87,201.33,1.3,0.65,204600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":591,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-11-07",200.50999,202.44,198.34,200.029999,0.29,148600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2157,"transactions":9,"vwap":2179},"2025-11-06",207.69,210.37,198.82001,199.45,-10.01,-4.78,{"date":2183,"open":1964,"high":2184,"low":1964,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-05",209.66,209.46001,4.61,2.25,172200,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":1345,"volume":2195,"transactions":9,"vwap":2193},"2025-11-04",203.12,209,204.85001,-0.16,196400,{"date":2197,"open":2198,"high":2198,"low":1861,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-11-03",206.69,205.0099945,-1.98,-0.96,205800,{"date":2204,"open":1174,"high":2205,"low":2206,"close":2207,"change":579,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-31",207.55,202.96001,206.99001,0.45,196000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-30",215.50999,216.37,205.089996,206.059998,-6.92,-3.25,183000,{"date":2220,"open":2221,"high":1754,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-29",221.17,211.14,212.98,-9.75,-4.38,320800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":680,"volume":2234,"transactions":9,"vwap":2232},"2025-10-28",227.27,228.28999,221.99001,222.73,-4.79,164900,{"date":2236,"open":2237,"high":2237,"low":1459,"close":2238,"change":2239,"percent_change":691,"volume":2240,"transactions":9,"vwap":2238},"2025-10-27",232.96001,227.52,-4.08,292500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1701,"volume":2248,"transactions":9,"vwap":2246},"2025-10-24",232.89999,243.73,222.050003,231.60001,11.97,470000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1823,"percent_change":1524,"volume":2255,"transactions":9,"vwap":2254},"2025-10-23",217.21001,222.17,214.88,219.63,244200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2194,"volume":2263,"transactions":9,"vwap":2261},"2025-10-22",218.25,220.83,215.14999,218.67,-0.34,146000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":39,"volume":2271,"transactions":9,"vwap":2269},"2025-10-21",219.35001,222.35001,216.23,219.0099945,-1.04,159400,{"date":2273,"open":1218,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1734,"volume":2278,"transactions":9,"vwap":2276},"2025-10-20",224.94,217.98,220.050003,-3.78,140800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-17",225.73,227.78,222.60001,223.83,-1.89,-0.84,137000,{"date":2289,"open":2290,"high":2229,"low":2291,"close":2292,"change":601,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-10-16",224.56,222.62,225.72,0.95,183500,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":1120,"percent_change":1750,"volume":2300,"transactions":9,"vwap":2299},"2025-10-15",223.98,216.46001,223.60001,132100,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-14",217.59,222.74001,222.7,3.42,1.56,102300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-13",215.53999,222.17999,215.039993,219.28,3.6,1.67,132200,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2233,"volume":2324,"transactions":9,"vwap":2322},"2025-10-10",228.91,214,215.67999,-10.86,360100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-09",220.87,228.49001,220.71001,226.53999,6.4,2.91,230800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-08",221.64999,224.63,218.050003,220.14,-1.31,-0.59,260700,{"date":2344,"open":2345,"high":2346,"low":2338,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-07",220,223.62,221.45,4.14,1.91,249300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-10-06",220.42999,222.95,217.17999,217.31,-9.45,-4.17,218600,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":265,"volume":2366,"transactions":9,"vwap":2364},"2025-10-03",223.32001,227.37,226.75999,3.54,140300,{"date":2368,"open":2259,"high":1574,"low":2369,"close":2370,"change":1610,"percent_change":141,"volume":2371,"transactions":9,"vwap":2370},"2025-10-02",220.53,223.22,156000,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-10-01",212.99001,222.64,221.7,10.28,4.86,233400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":306,"volume":2387,"transactions":9,"vwap":2385},"2025-09-30",213.67,215.14,210.75999,211.42,-3.96,243900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":650,"percent_change":402,"volume":2394,"transactions":9,"vwap":2393},"2025-09-29",216.56,216.77,214.39,215.38,136300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1903,"percent_change":1950,"volume":2401,"transactions":9,"vwap":2400},"2025-09-26",215.39,218.78,213.64,215.020004,133100,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":96,"volume":2407,"transactions":9,"vwap":2405},"2025-09-25",221.16,214.46001,-6.21,125900,{"date":2409,"open":2400,"high":2329,"low":2410,"close":2411,"change":547,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-24",215.0099945,220.67,2.17,160700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1384,"percent_change":168,"volume":2420,"transactions":9,"vwap":2419},"2025-09-23",217.8,218.46001,215,215.99001,152900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2032,"volume":2428,"transactions":9,"vwap":2426},"2025-09-22",221.98,223.97,215.37,215.74001,-7.5,341700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2098,"volume":2436,"transactions":9,"vwap":2434},"2025-09-19",224.53999,225.94,221.25,223.24001,-0.28,286500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2285,"percent_change":2286,"volume":2443,"transactions":9,"vwap":2442},"2025-09-18",224.72,228.19,223.42999,223.52,189100,{"date":2445,"open":2446,"high":2447,"low":2446,"close":1415,"change":2448,"percent_change":700,"volume":2449,"transactions":9,"vwap":1415},"2025-09-17",223.28,229.12,3.06,244600,{"date":2451,"open":1796,"high":2452,"low":1796,"close":2267,"change":2453,"percent_change":862,"volume":2454,"transactions":9,"vwap":2267},"2025-09-16",223.31,7.24,336300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-09-15",217.25,217.77,214.0099945,215.11,-1.58,-0.73,194800,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-12",219.020004,215.87,216.69,-3.29,-1.5,191200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1750,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-09-11",220.53999,222.5,218.7,219.98,0.18,165900,{"date":2481,"open":2474,"high":2482,"low":2483,"close":2484,"change":826,"percent_change":1959,"volume":2485,"transactions":9,"vwap":2484},"2025-09-10",221.42999,216.53999,219.58,294300,{"date":2487,"open":1218,"high":2488,"low":2489,"close":2490,"change":2200,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-09",229.070007,221.88,223,-0.88,310800,{"date":2494,"open":2495,"high":2292,"low":2496,"close":2497,"change":2498,"percent_change":2491,"volume":2499,"transactions":9,"vwap":2497},"2025-09-08",223.96001,221.37,224.98,-1.99,297600,{"date":2501,"open":1218,"high":1514,"low":2475,"close":2502,"change":2503,"percent_change":1941,"volume":2504,"transactions":9,"vwap":2502},"2025-09-05",226.97,4.1,261500,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1984,"volume":2512,"transactions":9,"vwap":2510},"2025-09-04",219.41,223.039993,219.32001,222.87,3.9,211300,{"date":2514,"open":2515,"high":2266,"low":2516,"close":2517,"change":2518,"percent_change":926,"volume":2519,"transactions":9,"vwap":2517},"2025-09-03",215.42,214.45,218.97,3.24,184400,{"date":2521,"open":2522,"high":1424,"low":2523,"close":2524,"change":2525,"percent_change":1886,"volume":2526,"transactions":9,"vwap":2524},"2025-09-02",219.23,215.71001,215.73,-5.36,437000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":547,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-29",218.19,223.33,218.14,221.089996,2.16,287600,{"date":2536,"open":2537,"high":2537,"low":1803,"close":2538,"change":2539,"percent_change":2540,"volume":1669,"transactions":9,"vwap":2538},"2025-08-28",222.96001,216.41,-5.56,-2.5,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-27",215.7,222.63,221.97,5.83,2.7,168500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-26",216.22,218.86,215.62,216.14,-1.16,-0.53,179000,{"date":2559,"open":2560,"high":2561,"low":1804,"close":2562,"change":2563,"percent_change":2564,"volume":951,"transactions":9,"vwap":2562},"2025-08-25",221.42,221.82001,217.3,-6.34,-2.83,{"date":2566,"open":2314,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":1461,"volume":2571,"transactions":9,"vwap":2569},"2025-08-22",224.10001,217.74001,223.64,5.43,157600,{"date":2573,"open":2574,"high":2575,"low":1201,"close":2576,"change":1808,"percent_change":68,"volume":2577,"transactions":9,"vwap":2576},"2025-08-21",216.2,218.49001,218.21001,143100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2132,"transactions":9,"vwap":2583},"2025-08-20",224.69,225.11,217.92,218.33,-5.26,-2.35,{"date":2587,"open":2588,"high":2346,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-19",217.73,217.45,223.59,7.63,3.53,194100,{"date":2595,"open":2596,"high":2475,"low":2597,"close":2598,"change":2599,"percent_change":1869,"volume":1304,"transactions":9,"vwap":2598},"2025-08-18",219.92999,215.92999,215.96001,-4.35,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1903,"percent_change":1384,"volume":2606,"transactions":9,"vwap":2605},"2025-08-15",220.95,222.039993,218.91,220.31,231500,{"date":2608,"open":2609,"high":1589,"low":2356,"close":2610,"change":2611,"percent_change":1617,"volume":2188,"transactions":9,"vwap":2610},"2025-08-14",220.0099945,219.75,-4.99,{"date":2613,"open":2614,"high":2615,"low":2484,"close":2616,"change":2617,"percent_change":670,"volume":2618,"transactions":9,"vwap":2616},"2025-08-13",220.7,225.49001,224.74001,3.99,216700,{"date":2620,"open":2621,"high":1435,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-12",214.080002,213.96001,220.75,6.88,3.22,260100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-11",216.60001,218.23,210.89999,213.87,-3.61,-1.66,283200,{"date":2637,"open":2638,"high":2639,"low":2355,"close":2640,"change":2641,"percent_change":691,"volume":2642,"transactions":9,"vwap":2640},"2025-08-08",220.059998,221.89999,217.48,-3.9,234500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-07",219.10001,221.52,216.42999,221.38,3,1.37,228100,{"date":2653,"open":2654,"high":1772,"low":2655,"close":2656,"change":957,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-08-06",215.82001,213.92,218.38,0.35,242900,{"date":2660,"open":2529,"high":2661,"low":2662,"close":2663,"change":2077,"percent_change":1775,"volume":2664,"transactions":9,"vwap":2663},"2025-08-05",221.44,216.78,217.61,372100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-04",212.52,222.49001,210.92,218.42999,8.92,4.26,439400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1855,"percent_change":1643,"volume":2680,"transactions":9,"vwap":2679},"2025-08-01",208.64999,210.49001,204.53,209.50999,474400,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-31",207.60001,212.41,205.32001,207.080002,-4.72,-2.23,400600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1293,"percent_change":1294,"volume":2696,"transactions":9,"vwap":2695},"2025-07-30",213.92999,215.21001,210.39,211.8,281000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1576,"percent_change":754,"volume":2703,"transactions":9,"vwap":2702},"2025-07-29",207.64,212.3,207.44,211.78999,254600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-28",212.75999,213.83,204.74001,208.2,-6.8,-3.16,368900,{"date":2714,"open":2304,"high":1398,"low":2715,"close":2418,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2418},"2025-07-25",211,13.19,6.54,642100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2723,"change":1127,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-24",207,208.5,201.81,-2.89,229300,{"date":2727,"open":1174,"high":2728,"low":2729,"close":1839,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":1839},"2025-07-23",208.89,204.0099945,3.68,1.8,332200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-22",195.94,204.22,195,204.14,9.91,5.1,248500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1832,"volume":2749,"transactions":9,"vwap":2747},"2025-07-21",192.91,195.24001,192.78,194.23,1.99,217100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":370,"volume":2757,"transactions":9,"vwap":2755},"2025-07-18",195.57001,199.49001,189.87,192.24001,-2.36,178200,{"date":2759,"open":2760,"high":2761,"low":2084,"close":2762,"change":2763,"percent_change":911,"volume":2764,"transactions":9,"vwap":2762},"2025-07-17",193.53999,194.88,194.60001,2.36,124000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2755,"change":1626,"percent_change":2208,"volume":2770,"transactions":9,"vwap":2755},"2025-07-16",191.17999,192.73,188.88,145100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-15",192.029999,193.87,190.77,191.38,-0.62,-0.32,255700,{"date":2781,"open":2782,"high":2783,"low":576,"close":2784,"change":2785,"percent_change":1959,"volume":2786,"transactions":9,"vwap":2784},"2025-07-14",194.55,195.11,192,-2.98,262200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":950,"volume":846,"transactions":9,"vwap":2792},"2025-07-11",194.96001,196.42,193.92999,194.98,-2.69,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2798,"change":1337,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-10",193.58,200.53999,197.67,1.95,321200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-07-09",196.89,200,191.44,193.89,-4.45,-2.24,304600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2170,"change":2815,"percent_change":1717,"volume":2816,"transactions":9,"vwap":2170},"2025-07-08",196.92999,200.82001,195.83,-0.29,216300,{"date":2818,"open":2819,"high":2820,"low":1999,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-07",200.66,203.82001,198.63,-2.45,-1.22,289700,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-07-03",205.64,208.029999,200.28999,201.080002,-4.2,-2.05,224000,{"date":2835,"open":2836,"high":2143,"low":2837,"close":2838,"change":732,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-07-02",201.25,199.35001,205.28,2.83,271700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-07-01",191.60001,204.47,190.42999,199.64,8.83,4.63,623500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":743,"volume":2857,"transactions":9,"vwap":2855},"2025-06-30",190.059998,192.66,186.72,190.81,0.64,489300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":502,"change":1550,"percent_change":2863,"volume":2864,"transactions":9,"vwap":502},"2025-06-27",188.60001,190.98,187.5,1.66,316300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":1516,"volume":2872,"transactions":9,"vwap":2870},"2025-06-26",189.39999,190.19,185.34,187.059998,-1.15,304200,{"date":2874,"open":2875,"high":1894,"low":2876,"close":2877,"change":1445,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-06-25",195.7,188.2,188.21001,-4.36,250600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":1533,"volume":2887,"transactions":9,"vwap":2885},"2025-06-24",197.72,199.029999,195.64999,196.78999,-0.89,206300,{"date":2889,"open":2890,"high":2119,"low":2861,"close":2891,"change":2892,"percent_change":327,"volume":2893,"transactions":9,"vwap":2891},"2025-06-23",195.10001,197.67999,-0.49,348800,{"date":2895,"open":2896,"high":1998,"low":2897,"close":2898,"change":2899,"percent_change":1246,"volume":2900,"transactions":9,"vwap":2898},"2025-06-20",202.14999,196.60001,198.17,-3.38,456800,{"date":2902,"open":2903,"high":2827,"low":2904,"close":2905,"change":2906,"percent_change":2285,"volume":2907,"transactions":9,"vwap":2905},"2025-06-18",205.050003,201.10001,201.55,-3.89,330800,{"date":2909,"open":2143,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-06-17",209.67999,204,205.44,-2.09,-1.01,242300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":39,"volume":2923,"transactions":9,"vwap":2921},"2025-06-16",210.7,211.020004,205.17999,207.53,-0.98,257000,{"date":2925,"open":2926,"high":2260,"low":2721,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-13",212.34,208.50999,-5.89,-2.75,192700,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":136,"percent_change":1904,"volume":2937,"transactions":9,"vwap":2936},"2025-06-12",213.25999,214.53,209.67,214.39999,203700,{"date":2939,"open":2605,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2564,"volume":2944,"transactions":9,"vwap":2942},"2025-06-11",222.42999,213.31,213.81,-6.22,243100,{"date":2946,"open":2258,"high":2947,"low":2948,"close":2949,"change":1023,"percent_change":870,"volume":2950,"transactions":9,"vwap":2949},"2025-06-10",221.64,216.89999,220.029999,189400,{"date":2952,"open":2510,"high":2510,"low":2562,"close":2953,"change":1160,"percent_change":2954,"volume":1928,"transactions":9,"vwap":2953},"2025-06-09",218.71001,-1.26,{"date":2956,"open":2957,"high":2297,"low":2582,"close":2958,"change":2959,"percent_change":402,"volume":2960,"transactions":9,"vwap":2958},"2025-06-06",223.0099945,221.5,0.37,163800,{"date":2962,"open":2267,"high":1581,"low":2963,"close":2964,"change":2965,"percent_change":2540,"volume":2966,"transactions":9,"vwap":2964},"2025-06-05",218.5,221.13,-5.68,180600,{"date":2968,"open":1697,"high":2969,"low":2970,"close":2971,"change":936,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},"2025-06-04",227.75999,221.91,226.81,1.09,148500,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-03",221.27,225.2,217.78999,224.37,3.48,1.58,202500,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2641,"volume":2990,"transactions":9,"vwap":2988},"2025-06-02",228.36,228.7,218.42,220.89,-8.96,342600,{"date":2992,"open":2993,"high":2993,"low":2994,"close":2995,"change":46,"percent_change":349,"volume":2996,"transactions":9,"vwap":2995},"2025-05-30",230.71001,227.63,229.85001,294900,{"date":2998,"open":2999,"high":3000,"low":1433,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-29",229.45,231.42999,231.24001,2.69,1.18,163600,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":1056,"volume":3012,"transactions":9,"vwap":3010},"2025-05-28",235.71001,236.3,228.33,228.55,-7.08,210500,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-27",234.33,235.82001,232.059998,235.63,3.57,1.54,159800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3017,"change":3027,"percent_change":2077,"volume":3028,"transactions":9,"vwap":3017},"2025-05-23",233.10001,233.7,230.5,-1.91,108300,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":2181,"percent_change":558,"volume":1879,"transactions":9,"vwap":3034},"2025-05-22",238.14999,239.13,233.83,233.97,{"date":3036,"open":3037,"high":1261,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-05-21",241.44,237.92,238.75,-4.5,-1.85,92800,{"date":3044,"open":3045,"high":1258,"low":3046,"close":3047,"change":2899,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-05-20",245.19,241.050003,243.25,-1.37,93700,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-19",249.53,249.78,245.47,246.63,-3.1,-1.24,95400,{"date":3060,"open":3061,"high":3062,"low":3061,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-16",246.58,251.050003,249.73,4.21,1.71,108500,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3070,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3070},"2025-05-15",240.24001,245.52,239.67,7.52,3.16,120200,{"date":3076,"open":3077,"high":3078,"low":3079,"close":1641,"change":3080,"percent_change":642,"volume":3081,"transactions":9,"vwap":1641},"2025-05-14",239.75999,241.94,236.8,-2.26,129300,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":61,"volume":3089,"transactions":9,"vwap":3087},"2025-05-13",243.33,245.36,237.96001,240.25999,-3.05,139400,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":117,"volume":3097,"transactions":9,"vwap":3095},"2025-05-12",245.2,247.25999,240.3,243.31,0.75,137400,{"date":3099,"open":1658,"high":3100,"low":3101,"close":3102,"change":3103,"percent_change":642,"volume":3104,"transactions":9,"vwap":3102},"2025-05-09",246.35001,242.42999,242.56,-2.3,100000,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":265,"volume":3112,"transactions":9,"vwap":3110},"2025-05-08",240.21001,245.62,239.77,244.86,3.83,98800,{"date":3114,"open":3115,"high":3115,"low":3116,"close":3117,"change":3118,"percent_change":295,"volume":3119,"transactions":9,"vwap":3117},"2025-05-07",243.53999,239.37,241.029999,-0.8,91600,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-05-06",240.53,243.25999,239.35001,241.83,-0.5,-0.21,113900,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":973,"percent_change":3135,"volume":3136,"transactions":9,"vwap":3134},"2025-05-05",239.28999,246.11,238.95,242.33,1.16,134500,{"date":3138,"open":3139,"high":3140,"low":3141,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},"2025-05-02",246.42,246.53999,239.11,239.56,-5.29,-2.16,123000,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":1618,"percent_change":113,"volume":2764,"transactions":9,"vwap":3151},"2025-05-01",244.75,247.059998,242.99001,244.85001,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":1221,"percent_change":2815,"volume":3158,"transactions":9,"vwap":3157},"2025-04-30",247.60001,248.0099945,240.52,245.8,290200,{"date":3160,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},"2025-04-29",237.57001,246.78,236.52,246.52,8.51,3.58,187100,{"date":182,"open":3169,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":305,"volume":3174,"transactions":9,"vwap":3172},245.75999,247.67,235.5,238.0099945,-7.75,262600]