[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BWXT":3,"homepage-market-summary":34,"stock-historical-BWXT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BWXT","2026-10-02",{"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},"BWX Technologies, Inc.","NYSE",null,"ENGINES & TURBINES","BWX Technologies Inc is a specialty manufacturer and service provider of nuclear components, operating in two segments: Government Operations and Commercial Operations. The Government Operations segment produces naval nuclear reactors and fuel for the U.S. Naval Nuclear Propulsion Program, while the Commercial Operations segment designs and manufactures commercial nuclear steam generators, heat exchangers, pressure vessels, reactor components, and other auxiliary equipment, including containers for the storage of spent nuclear fuel and other high-level nuclear waste. The majority of the company's revenue comes from Government Operations, with sales principally in the United States, Canada, and other regions.","10,400","Lynchburg, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8008,1.08,"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":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},134.86,138.645,138.8099,131.8601,136.79,-1.93,-1.41,1617607.907117,37953,134.8673,241.82001,1081868.2021596574,2.7,4068,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},100.12,1116730,407606618.742074,31.82,"2025-04-22",[186,187,197,208,219,229,238,249,260,271,282,293,304,315,326,337,347,358,369,379,390,401,411,421,432,442,453,464,475,486,497,508,519,530,541,552,562,571,581,592,603,614,623,633,644,655,666,675,685,695,706,717,727,737,748,755,763,771,779,788,797,806,813,822,830,839,848,856,865,873,882,891,899,908,915,924,932,939,947,956,965,972,980,989,996,1005,1013,1022,1031,1039,1047,1056,1065,1073,1079,1087,1095,1103,1112,1120,1127,1136,1145,1153,1162,1170,1179,1188,1197,1205,1214,1222,1231,1240,1248,1257,1266,1275,1282,1290,1299,1308,1317,1326,1334,1342,1349,1357,1365,1374,1382,1390,1398,1407,1414,1422,1430,1439,1446,1453,1462,1469,1478,1487,1496,1505,1513,1522,1531,1538,1546,1555,1563,1572,1580,1588,1595,1603,1609,1615,1624,1632,1638,1645,1652,1660,1667,1675,1682,1691,1699,1708,1716,1723,1730,1736,1743,1752,1759,1768,1777,1785,1794,1800,1808,1817,1826,1834,1840,1848,1856,1861,1870,1878,1886,1894,1902,1911,1919,1928,1935,1943,1952,1960,1968,1975,1983,1990,1998,2005,2012,2020,2027,2035,2042,2051,2060,2067,2075,2081,2088,2096,2103,2109,2115,2123,2130,2138,2144,2151,2160,2167,2176,2183,2190,2198,2205,2211,2219,2225,2231,2238,2245,2252,2259,2268,2275,2280,2287,2294,2301,2309,2317,2324,2332,2339,2348,2356,2363,2369,2377,2385,2391,2400,2406,2415,2422,2431,2439,2447,2454,2460,2467,2475,2483,2492,2500,2509,2517,2524,2531,2539,2546,2554,2561,2567,2575,2581,2589,2595,2603,2611,2618,2624,2633,2641,2650,2658,2666,2674,2683,2691,2698,2707,2716,2723,2730,2738,2744,2751,2758,2766,2773,2781,2789,2796,2803,2810,2817,2825,2830,2838,2844,2851,2857,2865,2874,2882,2890,2897,2905,2913,2921,2929,2936,2945,2952,2959,2966,2974,2983,2990,2999,3006,3013,3020,3027,3035,3044,3051,3059,3066,3074,3081,3087,3096,3103,3111,3118,3125,3132,3139,3146,3155,3163],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",137.18,137.8699,134.5101,-0.21,-0.15,1333097.982676,31861,136.5952,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",139.55,140.045,134.12,137,-1.01,-0.73,1456778.85711,35213,137.5705,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",137.237026,143,133.21,138.01,3.66,2.72,1880813.692432,43813,137.3588,{"date":220,"open":202,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",137.485,133.9,134.35,-4.12,-2.98,1294388.520015,34806,135.0294,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":192,"percent_change":193,"volume":235,"transactions":236,"vwap":237},"2026-09-25",139,140.645,136.5,138.47,1022653.586556,29012,138.2845,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",140.58,142.02,138.62,138.68,-3.13,-2.21,939714.354146,26084,139.7778,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",143.94,145.08,141.43,141.81,-2.7,-1.87,774327.78081,24077,142.8051,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",147.79,147.84,143.525,144.51,-2.96,-2.01,1217303.812099,34615,145.001,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",149.11,150,146.38,147.47,-0.05,-0.03,1011690.948089,26352,147.633,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",146.47,147.9399,145.2,147.52,1.17,0.8,2802722.924862,28701,147.181,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",148.06,149.005,145.8852,146.35,0.69,0.47,841353.661734,22724,146.8415,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",146.57,147.868029,144.33,145.66,-1.04,-0.71,1016885.294877,27034,145.8941,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",150.49,150.51,146,146.7,-1.83,-1.23,913243.970491,27612,147.0996,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",146.23,149.06,144.65,148.53,-1.59,-1.06,1182755.223375,30872,147.7378,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",154.29,149.416,150.12,-2.37,-1.55,764770.581063,25709,150.7104,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",154.5,158,152.17,152.49,-4.22,-2.69,874795.815941,22822,153.7158,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",160.28,160.71,156.61,156.71,-3.7,-2.31,630470.375999,21302,157.7951,{"date":370,"open":350,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",162.91,157.5,160.41,2.82,1.79,980249.237985,29609,160.6172,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",158.39,161.91,157.0001,157.59,-2.66,-1.66,654313.451173,20777,158.0773,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",158.5,161.795,157.06,160.25,4.58,2.94,1228173.465106,30453,160.0889,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",160.99,154,155.67,-5.87,-3.63,916908.162232,25624,155.8237,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",151,161.67,161.54,9.25,6.07,1967116.827152,41937,159.0838,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",151.88,152.64,150.77,152.29,-0.56,-0.37,1008421.257789,21555,151.95,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",156.26,152.5,152.85,-3,-1.92,870261.632472,24403,153.3731,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",156.5,158.9,154.535,155.85,2.69,1.76,1065222.613886,25886,155.938,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",150.93,156.31,150.44,153.16,3.43,2.29,1386415.630304,26118,153.4549,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",151.8,152.6,147.74,149.73,0.21,0.14,1886561.701974,37442,149.2321,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",155.49,156.75,149.165,149.52,-7.26,-4.63,1713171.342094,37804,150.7011,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",158.97,159.62,156.28,156.78,0.34,0.22,900521.502282,24338,157.3587,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",161.3,161.47,154.585,156.44,-5.82,-3.59,1107170.11342,29705,156.8695,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",165.24,165.36,158.715,162.26,-2.75,-1.67,1069082.327753,29315,161.712,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",168.11,169.075,164.77,165.01,-6.53,-3.81,720069.893439,23207,166.2196,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",172.76,174.6,170.1,171.54,-1.68,-0.97,1588066.95594,20701,171.3868,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",170,173.5,169.505,173.22,2.87,1.68,537092.696815,16874,172.635,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":245,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",172.46,173.7016,167.23,170.35,-1.28,673701.176298,21731,170.1697,{"date":563,"open":544,"high":564,"low":565,"close":566,"change":567,"percent_change":548,"volume":568,"transactions":569,"vwap":570},"2026-08-12",174.49,168.37,172.56,2.85,945564.200199,23606,171.5881,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":57,"volume":578,"transactions":579,"vwap":580},"2026-08-11",170.77,173.125,168.92,169.71,0.83,618295.103977,19128,170.0935,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",170.96,172,168.81,168.88,-1.02,-0.6,475571.338487,18028,169.6362,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",169,171.325,164.47,169.9,3.2,1.92,674119.348576,18457,169.5131,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",168,172.5367,166.31,166.7,-1.58,-0.94,658093.504872,21598,168.1346,{"date":615,"open":584,"high":616,"low":617,"close":618,"change":224,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",173.43,168.24,168.28,-2.39,1014337.074601,27233,169.8942,{"date":624,"open":544,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",178.5,170.91,172.4,-1.39,-0.8,1679278.848122,36639,173.8438,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",167.66,174.84,166.9602,173.79,5.09,3.02,1133340.14484,32406,173.449,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",168.49,170.455,164.71,168.7,3.11,1.88,886220.635808,23124,168.5578,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",161.37,166.42,159.77,165.59,8.15,5.18,925130.547987,25188,164.5285,{"date":667,"open":605,"high":605,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",157.1,157.44,-12.23,-7.21,1265073.782723,33720,160.6162,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",173.91,165.46,169.67,-6.86,-3.89,853489.109552,24895,169.096,{"date":686,"open":625,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",181.54,173.01,176.53,2.01,1.15,748164.25882,17892,175.8552,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",177.06,178.34,174.16,174.52,-2.15,-1.22,502497.257603,16582,175.484,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",174.88,180.5,174.65,176.67,1.5,0.86,716687.764357,19257,177.4729,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",171.41,179.145,175.17,2.08,1.2,929152.381125,20704,175.1315,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":722,"volume":734,"transactions":735,"vwap":736},"2026-07-21",171.78,173.99,168.32,173.09,3.53,976617.768882,23262,172.0198,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",173.13,174.87,169.44,169.56,-1.62,-0.95,678590.394037,19423,170.803,{"date":749,"open":543,"high":740,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",167.67,171.17999,-2.56,-1.47,1204000,{"date":756,"open":700,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",175.98,170.16,173.74001,-3.17,-1.79,967000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":743,"volume":770,"transactions":9,"vwap":768},"2026-07-15",181.60001,183.46001,174.99001,176.91,-2.92,1085200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":448,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-14",181.59,182.74001,178.49001,179.83,1.52,1252700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",183.75999,184.56,176.029999,177.14,-8.86,-4.76,1189100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",186.81,188.67,184.22,186,-0.99,-0.53,643400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",187,189.24001,184.52,186.99001,2.88,1.56,529100,{"date":807,"open":808,"high":809,"low":709,"close":810,"change":811,"percent_change":333,"volume":812,"transactions":9,"vwap":810},"2026-07-08",183.089996,186.92999,184.11,-1.97,835200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",194.17,195.32001,184.7,186.080002,-10.81,-5.49,937000,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",191.58,197.99001,196.89,5.83,3.05,495000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",193.7,197.89999,186.86,191.059998,-0.19,-0.1,586700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",193.64,194.99001,191.14999,191.25,-3.4,-1.75,806700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":567,"volume":855,"transactions":9,"vwap":853},"2026-06-30",191.14,194.94,189.73,194.64999,5.4,791000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",197.33,199.31,188.25,189.25,-8.66,-4.38,1223600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":680,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-26",200,202.11,194.96001,197.91,-3.35,3059700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",207.49001,211.020004,203.0099945,204.77,-0.88,-0.43,664700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",209.7,211.21001,205.39999,205.64999,-4.24,-2.02,778000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":277,"volume":898,"transactions":9,"vwap":896},"2026-06-23",205.63,215.38,204,209.89,-0.11,1146400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",208.25,214.50999,207.55,210,4.6,2.24,1105900,{"date":909,"open":910,"high":911,"low":912,"close":886,"change":913,"percent_change":691,"volume":914,"transactions":9,"vwap":886},"2026-06-18",207.28,210.92999,202.78,2.33,2279900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",197,205.44,196.25,203.070007,6.14,3.12,1060600,{"date":925,"open":842,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",200.0099945,194.74001,196.92999,2.99,1.54,847100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":57,"percent_change":126,"volume":938,"transactions":9,"vwap":937},"2026-06-15",198.5,199.050003,193.56,193.94,724500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":322,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-12",196.5,198.61,192.92,193.45,-0.63,619000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",183.39999,194.92,182.85001,194.67999,11.68,6.38,795100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",187.5,189.78999,181.28,183,-5.96,-3.15,895400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":712,"percent_change":289,"volume":971,"transactions":9,"vwap":970},"2026-06-09",188.89,193.49001,179.46001,188.96001,1020700,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",189.31,185.69,187.46001,1.51,0.81,874200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",188.75999,190.22,184.070007,185.95,-4.81,-2.52,682500,{"date":990,"open":781,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-06-04",190.75999,183.020004,6.04,3.27,854900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-03",185.96001,187.47,182.5,184.72,-2.54,-1.36,1272600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":588,"volume":1012,"transactions":9,"vwap":1010},"2026-06-02",187.42,188.42999,183.28999,187.25999,-1.13,1563300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",189.99001,191.53999,184.57001,188.39,-7.49,-3.82,1423600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",199.73,199.94,193.69,195.88,-3.39,-1.7,1277400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":146,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",198.84,200.41,196,199.27,0.16,920600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":385,"volume":1046,"transactions":9,"vwap":1044},"2026-05-27",204.28,204.5,198,198.95,-5.43,664100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",208.23,208.83,202.25,204.38,1.47,0.72,1114600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-22",204.55,206.22,201.75,202.91,0.39,0.19,456800,{"date":1066,"open":1067,"high":1068,"low":1043,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-21",201.16,203.87,202.52,-0.14,-0.07,396700,{"date":1074,"open":867,"high":1075,"low":934,"close":1076,"change":1077,"percent_change":32,"volume":1078,"transactions":9,"vwap":1076},"2026-05-20",204.2,202.66,5.33,731300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":858,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":858},"2026-05-19",198.94,201.25999,193,-4.61,-2.28,1069900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1003,"volume":1094,"transactions":9,"vwap":1092},"2026-05-18",206.14999,206.16,199.50999,201.94,-2.78,1012400,{"date":1096,"open":1097,"high":1098,"low":1051,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-15",208.22,209,204.72,-6.22,-2.95,848800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",207.16,211.58,205.039993,210.94,4.11,1.99,1065300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-13",206.89999,209.66,201.14999,206.83,0,1039900,{"date":1121,"open":1122,"high":1123,"low":1116,"close":1117,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1117},"2026-05-12",207.13,207.75999,-3.97,-1.88,1241100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-11",201.64999,212.10001,199.23,210.8,5.47,2.66,1028500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",212.73,213.46001,203.38,205.33,-4.56,-2.17,1007400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":896,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":896},"2026-05-07",216.0099945,216.23,203.57001,-5.31,-2.47,1502400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",208.45,215.78,205.95,215.2,9.05,4.39,1028600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1089,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1089},"2026-05-05",217.77,227.12,203.050003,-10.53,-4.86,1708900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",217.25999,221.020004,215.72,216.67999,0.37,0.17,1059500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",217,218.25999,213,216.31,-0.08,-0.04,610000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",209.8,217.11,208.5,216.39,8.31,3.99,1241400,{"date":1198,"open":1199,"high":1200,"low":887,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",216.22,216.24001,208.080002,-8.1,-3.75,948500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",218.37,221.11,212,216.17999,-5.89,-2.65,795700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":77,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-27",223.029999,224,217.020004,222.070007,-0.48,743100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-24",226,227.77,220.44,223.14999,-2.36,-1.05,858200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",222.39,226.45,218,225.50999,6.41,2.93,1171300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":121,"volume":1247,"transactions":9,"vwap":1245},"2026-04-22",220.84,224.85001,212.86,219.10001,2.44,1221200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",229,229.89999,216,216.66,-11.58,-5.07,1150500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-20",235,236.37,226.49001,228.24001,-7.54,-3.2,840300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",233.8,238.24001,232.38,235.78,4.98,2.16,1385100,{"date":1276,"open":1277,"high":30,"low":1278,"close":1279,"change":1280,"percent_change":1264,"volume":1281,"transactions":9,"vwap":1279},"2026-04-16",240,230.42999,230.8,-7.62,1020800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":111,"volume":1289,"transactions":9,"vwap":1287},"2026-04-15",238.21001,240.41,235.33,238.42,0.15,782200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-14",236.32001,239.64,233.52,238.27,5.44,2.34,710400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-13",229.0099945,234.27,228,232.83,3.26,1.42,673800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-10",230.38,233.67999,228.47,229.57001,-0.72,-0.31,759500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-09",231.39999,237.89999,230.24001,230.28999,-1.49,-0.64,1112300,{"date":1327,"open":1328,"high":1329,"low":1217,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",224.089996,233.17,231.78,17.34,8.09,1576700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":311,"volume":1341,"transactions":9,"vwap":1339},"2026-04-07",215.82001,218.089996,211.7,214.44,-1.54,829800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":50,"percent_change":300,"volume":1348,"transactions":9,"vwap":1347},"2026-04-06",217.12,218.77,214.39,215.98,693600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":93,"volume":1356,"transactions":9,"vwap":1354},"2026-04-02",207,218.85001,205.070007,214.98,2.17,679700,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",206.59,216.070007,212.81,8.32,4.07,1124800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-31",195.089996,205.74001,194.3,204.49001,12.9,6.73,1010900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1045,"volume":1381,"transactions":9,"vwap":1379},"2026-03-30",204.19,204.37,189,191.59,-11,1038200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":702,"volume":1389,"transactions":9,"vwap":1387},"2026-03-27",202.8,207.97,202,202.59,-2.5,923200,{"date":1391,"open":1392,"high":1393,"low":1042,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-26",217.72,219.8,205.089996,-17.04,-7.67,1471200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-25",211.35001,222.28999,209.75999,222.13,17.37,8.48,1348400,{"date":1408,"open":1409,"high":1410,"low":1051,"close":1411,"change":1412,"percent_change":1186,"volume":1413,"transactions":9,"vwap":1411},"2026-03-24",203,208.31,204.75999,-0.09,802600,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-23",199.82001,210.22,204.85001,5.1,2.55,789000,{"date":1423,"open":1115,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-20",211.50999,197.22,199.75,-10.37,-4.94,1632900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-19",202.039993,212.87,200.55,210.12,1.14,0.55,1061000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":712,"percent_change":1054,"volume":1445,"transactions":9,"vwap":1444},"2026-03-18",207.48,212.52,206.49001,208.98,1142100,{"date":1447,"open":1149,"high":1448,"low":1449,"close":1441,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1441},"2026-03-17",208.13,202.92999,2.81,1.37,915400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-16",197.31,205.96001,197.3,204.67,10.54,5.43,1429300,{"date":1463,"open":867,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":256,"volume":1468,"transactions":9,"vwap":1466},"2026-03-13",200.62,188.84,194.13,-3.69,1375700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",196.029999,199.5,191,197.82001,1.84,0.94,1198500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-11",194.89999,199.14,193.25,195.98,0.07,0.04,811400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-10",199.97,202.42999,195.67,195.91,-4.48,-2.24,816600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-09",194,201.50999,193.23,200.39,5.16,2.64,1027900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1070,"volume":1512,"transactions":9,"vwap":1510},"2026-03-06",190,198.75,189.34,195.23,-0.27,728800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-05",202.5,204.21001,190.029999,195.5,-10.07,-4.9,1273800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-04",205.75,208.92999,201.0099945,205.57001,-0.26,-0.13,677800,{"date":1532,"open":1108,"high":1138,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",199.78999,205.83,-10.64,-4.92,1094000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":639,"volume":1545,"transactions":9,"vwap":1543},"2026-03-02",204.73,218.64999,204.69,216.47,10.49,1253100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-27",203.63,207.58,202.61,205.98,-1.26,-0.61,800500,{"date":1556,"open":1557,"high":911,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-26",209.49001,201.089996,207.24001,-1.03,-0.49,1097800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-25",206.88,211.029999,203.99001,208.27,4.04,1.98,1100900,{"date":1573,"open":1574,"high":1575,"low":1434,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-24",211.48,215.81,204.23,5.85,2.95,1404200,{"date":1581,"open":895,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-23",206,197.62,198.38,-8.06,-3.9,989000,{"date":1589,"open":1590,"high":1591,"low":1384,"close":1592,"change":1593,"percent_change":1552,"volume":1594,"transactions":9,"vwap":1592},"2026-02-20",207.74001,212.7,206.44,-2.63,824000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":92,"volume":1602,"transactions":9,"vwap":1600},"2026-02-19",201.67,209.22,201.17,209.070007,6.82,552300,{"date":1604,"open":1605,"high":1582,"low":867,"close":1051,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1051},"2026-02-18",203.25999,1.16,0.58,511100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1558,"change":299,"percent_change":492,"volume":1614,"transactions":9,"vwap":1558},"2026-02-17",197.47,203.080002,195.94,532400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-13",198.070007,202.78999,193.28,200.39999,3.5,1.78,833200,{"date":1625,"open":877,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-12",205.91,196.60001,196.89999,-1.6,-0.81,656600,{"date":1633,"open":1409,"high":1634,"low":1466,"close":934,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":934},"2026-02-11",204.62,-1.33,-0.67,598700,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":760,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-10",203.5,198.22,199.83,-1.56,846000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1409,"change":1650,"percent_change":1578,"volume":1651,"transactions":9,"vwap":1409},"2026-02-09",197.58,206.46001,196.52,5.81,961100,{"date":1653,"open":968,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-06",198.78999,192,197.19,9.77,5.21,1267600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1007,"change":1665,"percent_change":26,"volume":1666,"transactions":9,"vwap":1007},"2026-02-05",186.11,192.28,184.25,-2.68,1111500,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-04",211,183.50999,190.10001,-20.78,-9.85,1923600,{"date":1676,"open":904,"high":1677,"low":1370,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-03",212.99001,210.88,4.84,2.35,841200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-02",202.92,206.75,201.10001,206.039993,0.61,0.3,735700,{"date":1692,"open":1693,"high":1209,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-30",206.5,202.57001,205.42999,-4.75,-2.26,767000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-29",217.39,219.85001,205.13,210.17999,-6.12,-2.83,1133800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1475,"volume":1715,"transactions":9,"vwap":1713},"2026-01-28",213.059998,216.53,206.81,216.3,3.9,1324600,{"date":1717,"open":1157,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":85,"volume":1722,"transactions":9,"vwap":1720},"2026-01-27",214.13,203.17999,212.39999,6.36,1028400,{"date":1724,"open":1725,"high":1726,"low":1042,"close":1687,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1687},"2026-01-26",206.72,211.27,-1.71,-0.82,982200,{"date":1731,"open":1732,"high":1733,"low":1515,"close":1734,"change":1306,"percent_change":299,"volume":1735,"transactions":9,"vwap":1734},"2026-01-23",206.96001,207.96001,207.75,603100,{"date":1737,"open":1726,"high":1738,"low":1418,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-22",211.78,206.33,-3.19,-1.52,1147500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-21",208.39999,210.25999,202.94,209.52,3.45,1.67,1141500,{"date":1753,"open":1130,"high":1252,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-20",204.31,206.070007,-11.82,-5.42,1496900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-16",214.67999,220.57001,213.3,217.89,4.64,2.18,1825600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-15",208,218.89,207.5,213.25,9.17,4.49,1843300,{"date":1778,"open":1779,"high":1098,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-14",208.58,200.33,204.080002,-6.46,-3.07,1276900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-13",207.84,211.60001,206.62,210.53999,3.92,1.9,1019100,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1789,"change":1502,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1789},"2026-01-12",201.5,207.41,2.56,1172000,{"date":1801,"open":1802,"high":1409,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-09",196.37,195.96001,201.46001,8.26,4.28,1015600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-08",197.74001,200.13,189.67999,193.2,0.96,0.5,1405900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-07",195.059998,197.72,192.080002,192.24001,-3.06,-1.57,802700,{"date":1827,"open":1828,"high":1518,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-06",189.020004,188,195.3,6.28,3.32,1039300,{"date":1835,"open":793,"high":1836,"low":793,"close":1828,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1828},"2026-01-05",189.89,7.17,3.94,1273700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1658,"volume":1847,"transactions":9,"vwap":1845},"2026-01-02",174.53,182.029999,173.75,181.85001,9.01,760300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1741,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-31",175.020004,175.070007,172.61,172.84,-0.87,630000,{"date":1857,"open":1858,"high":689,"low":1859,"close":1860,"change":1011,"percent_change":1324,"volume":1735,"transactions":9,"vwap":1860},"2025-12-30",176.50999,173.97,174.36,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-29",174.75,177.61,174.38,175.49001,-0.39,-0.22,559100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":204,"volume":1877,"transactions":9,"vwap":1875},"2025-12-26",177.31,177.60001,174.8,175.88,-1.3,425600,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-24",178.2,176.42,177.17999,-0.44,-0.25,257400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1883,"volume":1893,"transactions":9,"vwap":1891},"2025-12-23",177.91,181.0099945,177.039993,177.62,-0.79,759100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1570,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-22",179.85001,180,177.7,178.41,1.12,653400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-19",170.89,176.88,170.74001,176.42999,5.68,3.33,1664800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":804,"volume":1918,"transactions":9,"vwap":1916},"2025-12-18",172.78,173.71001,169.86,170.75,2.63,949100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-17",173.2,174,167.029999,168.12,-5.08,-2.93,940300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1921,"change":1933,"percent_change":1636,"volume":1934,"transactions":9,"vwap":1921},"2025-12-16",173.059998,174.89,171.28,-1.17,803600,{"date":1936,"open":1937,"high":768,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-15",176.57001,170.050003,174.37,-0.66,-0.38,1210300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-12",183.58,183.75,174.12,175.029999,-8.35,-4.55,1842800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":722,"volume":1959,"transactions":9,"vwap":1957},"2025-12-11",178.94,183.94,172.25,183.38,3.73,1811400,{"date":1961,"open":1962,"high":1963,"low":1922,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-10",176.64999,182,179.64999,2.49,1.41,1657800,{"date":1969,"open":1970,"high":1897,"low":1971,"close":1972,"change":332,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-12-09",177.97,177.11,177.16,-0.89,699300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":57,"volume":1982,"transactions":9,"vwap":1980},"2025-12-08",178.97,180.38,176.2,178.75,0.88,551600,{"date":1984,"open":1985,"high":1986,"low":740,"close":1987,"change":1988,"percent_change":1528,"volume":1989,"transactions":9,"vwap":1987},"2025-12-05",181,181.48,177.87,-0.46,813100,{"date":1991,"open":1992,"high":1000,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-04",175,174.070007,178.33,3.62,2.07,1537500,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1323,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-03",175.66,171.69,174.71001,-0.85,824900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1979,"change":2010,"percent_change":42,"volume":2011,"transactions":9,"vwap":1979},"2025-12-02",178.25999,179.2,175.62,1.27,781300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":245,"volume":2019,"transactions":9,"vwap":2017},"2025-12-01",176.52,176.97,174.28,174.92999,-3.95,675500,{"date":2021,"open":2022,"high":1897,"low":2023,"close":2024,"change":2025,"percent_change":1062,"volume":2026,"transactions":9,"vwap":2024},"2025-11-28",179.89999,177.56,178.88,0.7,373100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1750,"volume":2034,"transactions":9,"vwap":2032},"2025-11-26",177.98,179.78999,175.59,178.17999,2.92,597300,{"date":2036,"open":1922,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1176,"volume":2041,"transactions":9,"vwap":2039},"2025-11-25",176.25999,170.81,175.25999,0.64,972700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-24",171.45,175.12,169.82001,174.62,4.81,2.83,971000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-21",172.0099945,174.73,164.0099945,169.81,-5.47,-3.12,1737400,{"date":2061,"open":2062,"high":2063,"low":1948,"close":2064,"change":2065,"percent_change":987,"volume":2066,"transactions":9,"vwap":2064},"2025-11-20",185,187.039993,175.28,-4.53,1131500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1714,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-19",176.17999,181.22,174.64999,179.81,2.22,1000600,{"date":2076,"open":1992,"high":2077,"low":2078,"close":2079,"change":1511,"percent_change":193,"volume":2080,"transactions":9,"vwap":2079},"2025-11-18",177.78,171.74001,175.91,1223300,{"date":2082,"open":2083,"high":1889,"low":2084,"close":2069,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2069},"2025-11-17",179.44,173.27,-2.13,-1.19,1382900,{"date":2089,"open":1992,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-14",182.88,172.41,178.31,0.43,0.24,1868000,{"date":2097,"open":2098,"high":1518,"low":1937,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-13",195.46001,177.88,-18.89,-9.6,2190200,{"date":2104,"open":1802,"high":867,"low":2105,"close":2106,"change":1900,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-12",194.41,196.77,0.57,1232900,{"date":2110,"open":1810,"high":934,"low":2111,"close":2112,"change":2113,"percent_change":609,"volume":2114,"transactions":9,"vwap":2112},"2025-11-11",191.50999,195.64999,-3.14,847000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1654,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1654},"2025-11-10",197.5,199.17,193.3,5.24,2.71,1178400,{"date":2124,"open":2125,"high":2126,"low":2062,"close":2127,"change":1941,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-11-07",189.35001,193.62,193.55,-0.2,1462800,{"date":2131,"open":2132,"high":1043,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-06",197.97,190.39999,193.92999,-4.19,-2.11,2992700,{"date":2139,"open":2140,"high":1386,"low":869,"close":2141,"change":2142,"percent_change":1011,"volume":2143,"transactions":9,"vwap":2141},"2025-11-05",195.7,198.12,-2.27,2236700,{"date":2145,"open":2146,"high":1351,"low":2147,"close":1501,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1501},"2025-11-04",204.28999,195.36,-15.47,-7.17,2342900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-03",214.020004,216.92999,211.38,215.86,2.25,1.05,1496400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":836,"percent_change":1412,"volume":2166,"transactions":9,"vwap":2165},"2025-10-31",215,216.74001,211.47,213.61,1087100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-30",213.58,218.5,211.82001,213.8,0.11,0.05,1075600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":417,"percent_change":2033,"volume":2182,"transactions":9,"vwap":2181},"2025-10-29",207.60001,215.62,205.50999,213.69,1241800,{"date":2184,"open":1763,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":449,"volume":2189,"transactions":9,"vwap":2187},"2025-10-28",214,206.50999,207.62,3.59,1246500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1176,"volume":2197,"transactions":9,"vwap":2195},"2025-10-27",205.080002,207.14,202.37,204.029999,0.75,698400,{"date":2199,"open":1386,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":548,"volume":2204,"transactions":9,"vwap":2202},"2025-10-24",203.58,200.78,203.28,3.36,804100,{"date":2206,"open":1473,"high":2207,"low":1473,"close":2208,"change":2209,"percent_change":396,"volume":2210,"transactions":9,"vwap":2208},"2025-10-23",200.42999,199.92,8.75,1046400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":680,"volume":2218,"transactions":9,"vwap":2216},"2025-10-22",205,206.42999,190.5,191.17,-14.07,2111300,{"date":2220,"open":1582,"high":2221,"low":926,"close":2222,"change":2223,"percent_change":2086,"volume":2224,"transactions":9,"vwap":2222},"2025-10-21",207.72,205.24001,-2.48,1421700,{"date":2226,"open":1582,"high":2227,"low":2228,"close":2221,"change":905,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2221},"2025-10-20",208.78,202.85001,2.26,1004100,{"date":2232,"open":1582,"high":2233,"low":2234,"close":2235,"change":1211,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-17",209.59,196.98,203.12,-2.82,1877200,{"date":2239,"open":2240,"high":2241,"low":2213,"close":2242,"change":2243,"percent_change":1420,"volume":2244,"transactions":9,"vwap":2242},"2025-10-16",207.0099945,214.72,209.0099945,5.19,2113800,{"date":2246,"open":2247,"high":2185,"low":1599,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-15",213.39999,203.82001,1.36,0.67,2535500,{"date":2253,"open":2254,"high":2255,"low":1482,"close":2256,"change":639,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-14",195.039993,204.96001,202.46001,2.58,1514400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-13",194.19,199.78,193.050003,197.37,7.29,3.84,903000,{"date":2269,"open":2270,"high":2271,"low":1836,"close":2272,"change":2273,"percent_change":2236,"volume":2274,"transactions":9,"vwap":2272},"2025-10-10",195.60001,198.24001,190.080002,-5.52,1063200,{"date":2276,"open":2277,"high":2278,"low":815,"close":2270,"change":26,"percent_change":1314,"volume":2279,"transactions":9,"vwap":2270},"2025-10-09",197.57001,199.72,1000700,{"date":2281,"open":1083,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":397,"volume":2286,"transactions":9,"vwap":2284},"2025-10-08",197.52,191.99001,197.0099945,5.62,817900,{"date":2288,"open":2289,"high":2270,"low":2290,"close":2291,"change":2292,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-07",192.029999,189.57001,191.39,0.01,1356700,{"date":2295,"open":2296,"high":1482,"low":1829,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-06",188.37,191.38,4.74,2.54,1299500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1476,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-10-03",186.42999,188.81,183.71001,186.64,0.51,1127600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1892,"volume":2316,"transactions":9,"vwap":2314},"2025-10-02",188.24001,190.0099945,183.22,185.7,-1.48,985400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1450,"percent_change":777,"volume":2323,"transactions":9,"vwap":2322},"2025-10-01",184,188.39999,182.10001,187.17999,1311800,{"date":2325,"open":1963,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-30",185.39,181.78,184.37,2.41,1.32,948700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":86,"percent_change":163,"volume":2338,"transactions":9,"vwap":2337},"2025-09-29",183.45,184.99001,181.039993,181.96001,1081100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-26",177.66,180.98,177.5,180.62,4.41,2.5,879800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":64,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-25",172.23,177.64999,170.88,176.21001,0.68,854000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":1850,"change":437,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1850},"2025-09-24",178.64999,179.75999,174.92,-1.69,612900,{"date":2364,"open":2365,"high":1963,"low":1890,"close":2366,"change":2367,"percent_change":837,"volume":2368,"transactions":9,"vwap":2366},"2025-09-23",177.50999,178.020004,-0.17,1087900,{"date":2370,"open":2371,"high":2372,"low":1956,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-22",174.50999,178.73,178.19,3.69,2.11,1046500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":300,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-19",174.14,176.059998,172.070007,174.5,0.27,2477400,{"date":2386,"open":594,"high":2387,"low":605,"close":2388,"change":2389,"percent_change":2203,"volume":2390,"transactions":9,"vwap":2388},"2025-09-18",174.66,174.029999,5.65,1184900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-17",176,177.24001,167.91,168.38,-8.27,-4.68,1797800,{"date":2401,"open":1992,"high":2402,"low":2403,"close":1962,"change":1680,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1962},"2025-09-16",179.070007,172.71001,1.35,1867000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-15",170.029999,174.94,168.56,174.3,5.97,3.55,1181000,{"date":2416,"open":543,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":310,"volume":2421,"transactions":9,"vwap":2419},"2025-09-12",171.5,168.32001,168.33,-1.77,688800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-11",166.88,171.85001,166.25,170.10001,3.97,2.39,1095400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1714,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-10",164.75,166.22,163.78999,166.13,2.4,784400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1741,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-09",163,163.99001,159.87,162.23,-0.93,773400,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2173,"percent_change":1484,"volume":2453,"transactions":9,"vwap":2452},"2025-09-08",163.64,165.72,162.98,163.75,856900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2449,"change":193,"percent_change":1412,"volume":2459,"transactions":9,"vwap":2449},"2025-09-05",165.5,166.75,158.56,1467800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2435,"change":2465,"percent_change":449,"volume":2466,"transactions":9,"vwap":2435},"2025-09-04",161.39999,164.17,161.020004,2.84,1112400,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2107,"volume":2474,"transactions":9,"vwap":2472},"2025-09-03",161.74001,161.89999,159,160.95,0.92,1015100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":267,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-09-02",160.039993,160.78,157.42,160.029999,-1.24,712400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-29",165.61,166.38,161.2,162.039993,-3.79,-2.29,847300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":471,"volume":2499,"transactions":9,"vwap":2497},"2025-08-28",165.87,166.69,164.72,165.83,0.23,811000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-27",166.49001,166.83,164.48,165.60001,-0.92,-0.55,994300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2229,"volume":2516,"transactions":9,"vwap":2514},"2025-08-26",164.21001,167.59,163.089996,166.52,3.68,1276400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1884,"percent_change":193,"volume":2523,"transactions":9,"vwap":2522},"2025-08-25",163.86,164.98,162.67999,162.84,1074200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2513,"change":2529,"percent_change":1003,"volume":2530,"transactions":9,"vwap":2513},"2025-08-22",165.95,167.77,163.059998,-2.25,1278300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1622,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-21",164,166.37,163.62,165.34,1.09,917100,{"date":2540,"open":2541,"high":2542,"low":414,"close":2543,"change":2544,"percent_change":1635,"volume":2545,"transactions":9,"vwap":2543},"2025-08-20",165.11,165.35001,163.56,-2.2,1408800,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-19",169.50999,163.63,165.75999,-5.18,-3.03,1760200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":752,"percent_change":2315,"volume":2560,"transactions":9,"vwap":2559},"2025-08-18",173.56,174.55,170.2,170.94,2027100,{"date":2562,"open":2382,"high":2387,"low":2563,"close":544,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":544},"2025-08-15",170.71001,-1.2,-0.69,902000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1933,"volume":2574,"transactions":9,"vwap":2572},"2025-08-14",177.48,178.22,173.14,174.7,-2.06,837700,{"date":2576,"open":2577,"high":2335,"low":2016,"close":2578,"change":514,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-13",184.69,176.75999,-1.53,1451200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":1666,"transactions":9,"vwap":2586},"2025-08-12",177.89,179.77,175.50999,179.50999,1.62,0.91,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2583,"change":1876,"percent_change":204,"volume":2594,"transactions":9,"vwap":2583},"2025-08-11",178.029999,180.75999,176.5,806100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":836,"volume":2602,"transactions":9,"vwap":2600},"2025-08-08",180.56,181.24001,177.59,179.19,-0.34,1044300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":192,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-07",179.86,181.16,177,179.53,-0.12,1000400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1697,"percent_change":2481,"volume":2617,"transactions":9,"vwap":2616},"2025-08-06",180.44,181.27,177.19,179.74001,1829700,{"date":2619,"open":2620,"high":861,"low":544,"close":1963,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1963},"2025-08-05",176.050003,27.49,17.79,4758200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-04",151.27,154.78,149.57001,154.50999,5.01,3.35,1642100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1629,"volume":2640,"transactions":9,"vwap":2638},"2025-08-01",145.55,150.57001,143.070007,149.5,-2.43,1375800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-31",152.38,153.53,150.53,151.92999,-0.45,-0.3,902800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2643,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2643},"2025-07-30",150.82001,152.78,149,2.1,1.4,1206200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1689,"volume":2665,"transactions":9,"vwap":2663},"2025-07-29",150.61,151.41,149.36,150.28,0.45,1016400,{"date":2667,"open":2638,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-28",149.95,147.21001,149.83,1.87,1.26,1077200,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-25",145,148.75,143.45,147.96001,4.12,2.86,1026200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":300,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-24",143.86,144.64999,142.72,143.84,0.33,659400,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":1909,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-23",140.98,144.81,143.37,2.38,1389100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-22",139.24001,140.78999,136.17999,140.039993,-0.32,-0.23,844300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-21",143.7,144.48,140.020004,140.36,-2.59,-1.81,784500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1688,"percent_change":2093,"volume":2722,"transactions":9,"vwap":2721},"2025-07-18",143.10001,144.11,141.47,142.95,862300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1965,"percent_change":1622,"volume":2729,"transactions":9,"vwap":2728},"2025-07-17",140.21001,143.47,139.95,142.34,1269400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2437,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-16",137.19,139.96001,136.28999,139.85001,1.75,930700,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2564,"percent_change":1854,"volume":2743,"transactions":9,"vwap":2742},"2025-07-15",139.94,137.32001,137.45,821200,{"date":2745,"open":2746,"high":2727,"low":2747,"close":2748,"change":2749,"percent_change":1606,"volume":2750,"transactions":9,"vwap":2748},"2025-07-14",136.92999,136.78999,138.64999,1.59,1044500,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1688,"percent_change":2664,"volume":2757,"transactions":9,"vwap":2756},"2025-07-11",136.17,137.52,135.72,137.059998,614300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":1630,"volume":2765,"transactions":9,"vwap":2763},"2025-07-10",137.25,137.53999,133.84,136.45,-1.11,876500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1063,"percent_change":471,"volume":2772,"transactions":9,"vwap":2771},"2025-07-09",138.37,138.7,136.64999,137.56,792200,{"date":2774,"open":211,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-08",143.61,136.86,137.37,-6.42,-4.46,1946900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1981,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-07",143.029999,144.58,141.8,143.78999,0.62,823300,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2794,"percent_change":777,"volume":2795,"transactions":9,"vwap":2793},"2025-07-03",141.050003,143.53,142.91,2.14,718200,{"date":2797,"open":2798,"high":2799,"low":231,"close":2800,"change":131,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-07-02",139.89,141.77,140.77,0.28,1195400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1467,"percent_change":752,"volume":2809,"transactions":9,"vwap":2808},"2025-07-01",143.27,144.49001,137.94,140.37,2217300,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":1688,"volume":2816,"transactions":9,"vwap":2814},"2025-06-30",144.75,142.36,144.059998,0.87,1032900,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2330,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-27",142.58,144.53,141.94,143.19,0.93,1326500,{"date":2826,"open":254,"high":2721,"low":2827,"close":2828,"change":106,"percent_change":1054,"volume":2829,"transactions":9,"vwap":2828},"2025-06-26",140.60001,141.87,1238900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":587,"volume":2837,"transactions":9,"vwap":2835},"2025-06-25",142.92999,144.19,140.67999,140.86,-1.45,1474200,{"date":2839,"open":2728,"high":2783,"low":2840,"close":2841,"change":126,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-24",140.089996,142.31,0.18,1127500,{"date":2845,"open":2846,"high":2847,"low":242,"close":2848,"change":1528,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-23",140.89999,143.34,142.059998,-0.18,1829900,{"date":2852,"open":2853,"high":2847,"low":2854,"close":2855,"change":375,"percent_change":2010,"volume":2856,"transactions":9,"vwap":2855},"2025-06-20",140.92999,137.7,142.32001,3523400,{"date":2858,"open":2859,"high":2860,"low":2727,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-18",141.89999,143.88,140.53,-0.59,-0.42,1367800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-17",140.49001,142.13,138.13,141.12,1.45,1.04,1626700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":1606,"volume":2881,"transactions":9,"vwap":2879},"2025-06-16",140.33,145.33,138.86,139.67,1.6,2405700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":470,"volume":2889,"transactions":9,"vwap":2887},"2025-06-13",137.39,139.53999,137.070007,138.070007,0.29,1151900,{"date":2891,"open":2892,"high":2893,"low":2892,"close":2894,"change":1570,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-12",134,138.50999,137.78,1.46,1714100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":650,"volume":2904,"transactions":9,"vwap":2902},"2025-06-11",131.83,136.11,128.96001,135.8,4.09,1436700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2565,"volume":2912,"transactions":9,"vwap":2910},"2025-06-10",131.49001,134.44,130.73,131.71001,-0.91,1928700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":906,"volume":2920,"transactions":9,"vwap":2918},"2025-06-09",132.23,133.60001,129.36,132.62,2.9,1438300,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":136,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-06-06",129.85001,130,128.52,129.72,0.6,731900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1484,"percent_change":2174,"volume":2935,"transactions":9,"vwap":2934},"2025-06-05",129.2,129.39999,127.51,128.94,889900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-04",128.60001,129.64,127.78,128.87,0.52,0.41,832400,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2157,"percent_change":1622,"volume":2951,"transactions":9,"vwap":2950},"2025-06-03",127.88,130.44,126.91,128.35001,1233100,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1815,"percent_change":131,"volume":2958,"transactions":9,"vwap":2957},"2025-06-02",125.57,126.48,124.3,126.099998,800700,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":156,"percent_change":2801,"volume":2965,"transactions":9,"vwap":2964},"2025-05-30",124.5,125.61,123.12,125.6,1157500,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":333,"volume":2973,"transactions":9,"vwap":2971},"2025-05-29",126.25,127.46,124.54,125.25,-1.34,1420900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-28",123.49,127.64,123.059998,126.59,4.23,3.46,2185700,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":547,"percent_change":2437,"volume":2989,"transactions":9,"vwap":2988},"2025-05-27",122.059998,125.080002,120.56,122.36,2373400,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-23",113.010002,119.94,109.089996,119.49,11.87,11.03,2594300,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":2498,"percent_change":470,"volume":3005,"transactions":9,"vwap":3004},"2025-05-22",107.23,108.22,106.22,107.62,377800,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2236,"percent_change":752,"volume":3012,"transactions":9,"vwap":3011},"2025-05-21",109.76,110.019997,107.16,107.39,683900,{"date":3014,"open":3015,"high":3016,"low":3015,"close":3017,"change":493,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-20",109.42,111.040001,110.21,0.2,951900,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":1689,"percent_change":2383,"volume":3026,"transactions":9,"vwap":3025},"2025-05-19",108.59,110.050003,108.53,109.99,536000,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":713,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-16",109,110.19,108,109.69,0.79,691600,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-15",107.41,109.010002,107.059998,108.83,1.69,1.58,813400,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":277,"percent_change":277,"volume":3050,"transactions":9,"vwap":3049},"2025-05-14",107.77,108.38,106.78,107.14,877500,{"date":3052,"open":3046,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-13",109.059998,106.83,107.19,0.1,0.09,757700,{"date":3060,"open":3061,"high":3061,"low":3062,"close":3063,"change":558,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-12",112.019997,105.07,107.089996,-1.18,1373300,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":1062,"volume":3073,"transactions":9,"vwap":3071},"2025-05-09",108.41,108.84,106.49,108.37,0.42,899900,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":1063,"percent_change":2842,"volume":3080,"transactions":9,"vwap":3079},"2025-05-08",108.63,109.58,106.69,107.95,1037500,{"date":3082,"open":3083,"high":3076,"low":3084,"close":3085,"change":428,"percent_change":2601,"volume":3086,"transactions":9,"vwap":3085},"2025-05-07",108.19,106.52,107.76,945300,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-06",107.89,108.64,102.42,108.13,-3.88,-3.46,2396500,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":588,"percent_change":795,"volume":3102,"transactions":9,"vwap":3101},"2025-05-05",111.51,113.13,111.21,112.010002,1133300,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":86,"volume":3110,"transactions":9,"vwap":3108},"2025-05-02",112.52,114.41,111.7,112.61,1.49,753500,{"date":3112,"open":3023,"high":3061,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-01",109.35,111.12,2,1.83,772400,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":2609,"percent_change":897,"volume":3124,"transactions":9,"vwap":3123},"2025-04-30",107.51,109.38,106.15,109.12,647700,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":42,"percent_change":2250,"volume":3131,"transactions":9,"vwap":3130},"2025-04-29",108.3,109.45,108.010002,109.24,481300,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":1988,"percent_change":2863,"volume":3138,"transactions":9,"vwap":3137},"2025-04-28",109.34,110.43,107.45,108.51,568200,{"date":3140,"open":3141,"high":3142,"low":3143,"close":3144,"change":2872,"percent_change":1814,"volume":3145,"transactions":9,"vwap":3144},"2025-04-25",108.18,109.33,107.25,108.97,532900,{"date":3147,"open":3148,"high":3149,"low":3150,"close":3151,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":3151},"2025-04-24",104.88,108.31,104.099998,107.93,3.29,3.14,595200,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":913,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3160},"2025-04-23",105.81,107.080002,104.21,104.64,2.28,737600,{"date":184,"open":3164,"high":3091,"low":180,"close":3165,"change":2787,"percent_change":1688,"volume":3166,"transactions":9,"vwap":3165},101.69,102.31,655500]