[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MATX":3,"homepage-market-summary":34,"stock-historical-MATX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MATX","2026-10-06",{"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},"Matsons, Inc.","NYSE",null,"WATER TRANSPORTATION","Matson Inc is engaged in providing ocean transportation and logistics services. The company has two reportable business segments: Ocean Transportation and Logistics. The Ocean Transportation segment provides ocean freight transportation services to the domestic non-contiguous economies of Hawaii, Alaska, California, Okinawa, and different islands in the South Pacific. The Logistics segment offers long-haul and regional highway trucking services, warehousing and distribution services, supply chain management, and freight forwarding services. The firm generates the majority of its revenue from the Ocean Transportation segment.","4,170","Honolulu, HI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6762,1.52,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},224.78,231,220.62,230.66,-5.88,-2.55,278186.080795,10894,223.6119,240.87,86.97,304197.48627378885,89.5,13467,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":29,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},338199,123442469.054721,117.07,"2025-04-24",[187,188,198,207,218,229,239,250,261,271,281,292,303,314,325,336,345,356,367,378,388,399,409,420,430,441,450,461,471,482,492,502,513,524,535,546,556,566,577,588,599,609,619,630,641,650,661,671,681,692,702,713,724,735,745,755,766,775,783,791,800,808,815,824,832,841,848,856,865,873,881,889,897,905,912,920,929,938,947,956,964,973,982,991,1000,1009,1018,1026,1034,1043,1050,1059,1068,1075,1084,1093,1102,1111,1120,1129,1136,1144,1152,1161,1168,1176,1183,1191,1199,1206,1214,1223,1231,1240,1248,1257,1265,1273,1280,1289,1297,1305,1313,1322,1330,1338,1347,1355,1362,1368,1377,1386,1393,1402,1409,1416,1424,1433,1441,1449,1457,1466,1474,1481,1490,1498,1506,1514,1522,1531,1539,1548,1556,1563,1570,1578,1585,1592,1600,1608,1615,1623,1632,1641,1649,1657,1666,1674,1682,1689,1697,1706,1713,1721,1728,1736,1744,1752,1759,1768,1777,1785,1794,1802,1810,1816,1825,1833,1841,1848,1855,1864,1870,1877,1885,1889,1897,1906,1914,1923,1932,1940,1947,1955,1964,1972,1981,1987,1994,2002,2010,2018,2027,2034,2041,2048,2057,2065,2073,2081,2089,2097,2105,2113,2121,2129,2135,2143,2151,2158,2167,2174,2183,2192,2200,2207,2216,2225,2232,2240,2248,2257,2264,2272,2280,2289,2296,2305,2312,2320,2327,2336,2344,2351,2359,2365,2372,2379,2387,2395,2402,2410,2418,2427,2435,2443,2449,2456,2463,2469,2476,2484,2488,2493,2501,2509,2515,2524,2530,2536,2543,2549,2556,2565,2572,2578,2584,2591,2599,2607,2616,2624,2633,2641,2649,2656,2662,2668,2674,2682,2688,2693,2700,2708,2715,2722,2727,2736,2740,2748,2755,2763,2771,2779,2786,2794,2803,2810,2816,2824,2831,2839,2848,2855,2861,2869,2874,2880,2887,2893,2901,2908,2914,2921,2928,2935,2943,2949,2955,2962,2969,2976,2981,2986,2993,3000,3008,3014,3022,3028,3034,3043,3051,3059,3067,3075,3083,3090,3096,3102,3108,3116,3124,3131,3137],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",231.11,232.43,224.29,-0.45,-0.19,273734.351116,10133,229.9609,{"date":199,"open":200,"high":201,"low":200,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",227.46,233.655,5.61,2.49,211290.989913,9414,231.0615,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",219.92,227.49,219.75,225.5,5.86,2.67,246891.695227,8997,225.2783,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",226.37,227.055,219.2,219.64,-6.79,-3,351386.997634,9895,221.3537,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":151,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",222.09,228.59,218.71,226.43,1.33,352379.166497,11204,225.1735,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",220.49,226.7637,218.1,223.45,-1.21,-0.54,235172.572703,10777,223.6148,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",224.5,225.91,222.76,224.66,-0.16,-0.07,265907.722564,12773,224.5747,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",221.91,229.2,224.82,2.91,1.31,347036.970011,13124,226.0887,{"date":272,"open":273,"high":274,"low":275,"close":263,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",226.01,227.9,220.79,-4.87,-2.15,235010.493982,9435,223.442,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",234.13,236.4,224.28,226.78,-7.94,-3.38,359591.438753,13158,227.6007,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",235.25,236.2,227.73,234.72,1.8,0.77,296396.388475,13030,232.7207,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",235.59,235.99,229.77,232.92,-1.83,-0.78,675407.365321,10038,232.9601,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",237.94,240.04,233.77,234.75,-0.87,-0.37,266872.817549,10429,236.5392,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",236.82,239.3,231.18,235.62,-2.98,-1.25,368191.809138,15210,236.2386,{"date":337,"open":338,"high":29,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",235.97,238.6,1.98,0.84,428738.716425,13745,238.5625,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",228.97,237.42,228,236.62,6.44,2.8,370800.066071,13696,234.7138,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",229.61,232.42,228.72,230.18,2.19,0.96,248469.17207,11374,230.4212,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",226.46,228.45,223.8283,227.99,1.13,0.5,258842.320322,10934,226.6767,{"date":379,"open":380,"high":381,"low":263,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",224.21,227.37,226.86,3.57,1.6,274992.298931,9675,225.45,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",226,226.2,221.38,223.29,-2.3,-1.02,187293.570628,8687,224.0703,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",222.61,227.12,225.59,3.32,1.49,232961.335697,8623,225.8814,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",219.63,223.53,217.65,222.27,4.06,1.86,280384.48342,9859,221.3977,{"date":421,"open":411,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",221.03,217.645,218.21,-1.05,-0.48,315568.226729,10965,218.9874,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",223.96,225.12,218.42,219.26,-5.55,-2.47,250054.683699,10328,221.057,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":374,"percent_change":93,"volume":447,"transactions":448,"vwap":449},"2026-08-31",225,226.68,222.81,224.81,271113.815351,8471,224.5587,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",225.4,225.8,222.544,224.31,2.24,1.01,214761.05837,8863,224.2084,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",220.03,224.395,222.07,0.42,0.19,238605.168196,6820,222.5109,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",221.84,224.34,220.42,221.65,-1.17,-0.53,138155.501197,6762,221.808,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":86,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",224.3,225.97,221.345,222.82,0.06,161632.700513,6872,222.8011,{"date":493,"open":494,"high":495,"low":22,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",224.36,226.2079,222.68,-0.12,-0.05,428970.202257,11504,222.3198,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",220.29,224.045,217.99,222.8,6.03,2.78,217789.060763,7681,222.4045,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",217.06,221.73,215.708,216.77,-1.49,-0.68,192013.260498,9385,218.3408,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",220.75,222.0087,217.3125,218.26,-0.02,-0.01,218908.889405,7451,219.5355,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",219.9,223.5,217.9801,218.28,-1.67,-0.76,130585.922839,6968,218.6776,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",217.33,222.143,219.95,2.65,1.22,205604.347987,7837,219.5351,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",214.18,220.07,217.3,3.54,1.66,176723.085458,8067,216.9222,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",217,218.47,213.4,213.76,-0.69,-0.32,288545.501216,9003,215.4296,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",204.92,215.8399,204.5,214.45,10.04,4.91,239179.35605,8740,213.3933,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",208.49,209.9306,202.63,204.41,-4.27,-2.05,276537.337496,9270,204.9435,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",206.5,209.78,208.68,1.91,0.92,258989.133807,8257,208.561,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":100,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",206.07,208.51,204.5501,206.77,0.25,224572.601037,7450,207.0269,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",203.97,208.66,201.61,206.26,0.75,0.36,284666.422329,10033,206.2509,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",214.32,215.39,205.24,205.51,-7.93,-3.72,409044.89258,11685,208.3807,{"date":642,"open":349,"high":349,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",210.05,213.44,5.99,2.89,774949.971268,25909,214.753,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",204.03,208.55,200.7797,207.45,4.86,2.4,328496.102188,10088,206.5866,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",205.01,201.6801,202.59,-1.06,-0.52,183562.503997,7388,202.9047,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":126,"volume":678,"transactions":679,"vwap":680},"2026-07-30",204.06,204.255,199.38,203.65,1.81,170312.256405,7489,202.7933,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",202.57,204.33,198.14,201.84,-1.26,-0.62,417167.615656,11077,200.8572,{"date":693,"open":694,"high":593,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",203.3,201.3,203.1,-2.35,-1.14,271061.390432,9448,203.1429,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",209.67,210.99,203.28,205.45,-5.12,-2.43,264103.886879,8952,205.5658,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",214.38,214.58,210.4,210.57,-3.02,-1.41,168833.246879,6958,212.0275,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",215,216.0536,193.5,213.59,-2.31,-1.07,466426.931235,12827,212.68,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":78,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",217.23,218.9,215.73,215.9,-1.5,253742.510768,10629,216.8291,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":626,"volume":752,"transactions":753,"vwap":754},"2026-07-21",220.54,223.995,218.24,219.19,0.78,421863.559764,12473,220.4143,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",222.19,223.78,217.49,218.41,-3.77,-1.7,262689.088231,9446,219.7103,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-17",218.66,223.35001,217.34,222.17999,-1.37,-0.61,348600,{"date":776,"open":726,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",230.74001,214.31,223.55,14.65,7.01,556400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":595,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-15",209.89,213.62,208.48,208.89999,-0.97,316700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",209.020004,211.52,206.14999,210.95,5.8,2.83,247700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":467,"volume":807,"transactions":9,"vwap":805},"2026-07-13",206.78999,209.53,202.029999,205.14999,0.38,179000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":687,"percent_change":773,"volume":814,"transactions":9,"vwap":813},"2026-07-10",204.64,206.88,203.67,204.77,191500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",205.73,206.92,202.78,206.029999,1.3,0.63,343000,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",198.23,204.89999,204.73,6.2,3.12,394800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",204.36,205.33,196.67,198.53,-6,-2.93,376200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":179,"percent_change":57,"volume":847,"transactions":9,"vwap":846},"2026-07-06",204.32001,206.080002,200.44,204.53,278000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":194,"volume":855,"transactions":9,"vwap":853},"2026-07-02",204.48,205.039993,197.73,203.53,-0.39,473000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",192.23,207.88,191.89,203.92,11.69,6.08,532900,{"date":866,"open":867,"high":868,"low":869,"close":858,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":858},"2026-06-30",194.81,196.2,189.48,-2.26,-1.16,245500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-29",193.67999,195.57001,191.10001,194.49001,0,385000,{"date":882,"open":883,"high":884,"low":885,"close":878,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":878},"2026-06-26",196.77,197.38,193.66,-1.88,-0.96,607300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":751,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-25",197.24001,198.7,194.080002,196.37,0.4,217500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":116,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-24",196,198.49001,193.74001,195.59,-0.09,371100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":731,"percent_change":246,"volume":911,"transactions":9,"vwap":910},"2026-06-23",195.95,198.28,194.72,195.75999,261900,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",193.91,198.99001,196.83,5.59,2.92,276800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",191.32001,195.64,189.71001,191.24001,-2.33,-1.2,569600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",196.050003,196.89,192.020004,193.57001,-2.44,-1.24,265500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",197.0099945,200.28,195.47,196.0099945,0.83,0.43,243500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",202.070007,202.10001,194.92999,195.17999,-6.76,-3.35,310100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":405,"volume":963,"transactions":9,"vwap":961},"2026-06-12",201.020004,203.080002,198.95,201.94,2.96,227300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",196.17,200.85001,191.45,198.98,5.55,2.87,268500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",192.42,195.050003,190.16,193.42999,-0.8,-0.41,236500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",195.10001,197.63,191.5,194.23,2.01,1.05,331600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-08",187.94,192.62,186.050003,192.22,4.9,2.62,259100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-05",185.52,192.53,183.61,187.32001,0.03,0.02,262800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-04",187.2,192,186.020004,187.28999,1.48,0.8,269300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":332,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-06-03",185.34,188.33,185.039993,185.81,-0.67,203100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":425,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-06-02",187.47,189.99001,186.49001,187.059998,-0.56,225600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",179.87,188.5,179.58,188.11,6.81,3.76,235900,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":626,"volume":1049,"transactions":9,"vwap":1047},"2026-05-29",179.21001,181.88,181.3,0.65,187700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",183.19,185.0099945,179.35001,180.64999,-3.61,-1.96,132900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-27",185.82001,186.25999,183.2,184.25999,-0.27,-0.15,169100,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1015,"volume":1074,"transactions":9,"vwap":1072},"2026-05-26",182.24001,187,184.53,2.69,177700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-22",182.62,182.63,177.050003,181.84,-0.91,-0.5,203600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",187.17,190,182.28999,182.75,-5.87,-3.11,329800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",181.35001,188.63,180.080002,188.62,8.56,4.75,272800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",182.13,183.39999,177.33,180.059998,-4.19,-2.27,230600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-18",180.38,185.46001,179.25,184.25,4.37,2.43,267000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-15",181,182.60001,178.61,179.88,-2.37,-1.3,180800,{"date":1130,"open":1070,"high":1131,"low":1132,"close":1133,"change":106,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-14",182.89,178.71001,182.25,0.29,174800,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",177.38,183.25,181.72,2.71,1.51,188400,{"date":1145,"open":1146,"high":1113,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-12",180.19,175.5,179.0099945,-2.9,-1.59,196200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",183.10001,184.94,181.23,181.91,-0.81,-0.44,154900,{"date":1162,"open":1163,"high":1154,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1067,"transactions":9,"vwap":1165},"2026-05-08",180.14,178.11,182.72,2.58,1.43,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1163,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1163},"2026-05-07",183.73,185.3,176.99001,-3.59,-1.95,318400,{"date":1177,"open":1178,"high":1029,"low":1179,"close":1170,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1170},"2026-05-06",189.55,182.42999,-3.53,-1.89,304100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-05-05",169.13,187.25999,161.57001,16.43,9.62,481200,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",172.25,168.34,170.83,-2.72,-1.57,309600,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1082,"volume":1205,"transactions":9,"vwap":1203},"2026-05-01",174.72,171.63,173.55,-0.88,174100,{"date":1207,"open":1208,"high":1209,"low":1202,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",173.78,175.37,174.42999,1.08,0.62,238800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-29",175.13,176.53999,170.74001,173.35001,-2.16,-1.23,222300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":572,"volume":1230,"transactions":9,"vwap":1228},"2026-04-28",177.62,178.75,175.19,175.50999,-1.22,162200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",175.92,180.88,174.2,176.73,4.41,2.56,293900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":963,"transactions":9,"vwap":1245},"2026-04-24",174.67999,175.23,171.46001,172.32001,1.96,1.15,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",171.73,173.92999,170.070007,170.36,-0.42,-0.25,169300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":488,"volume":1264,"transactions":9,"vwap":1262},"2026-04-22",171.070007,171.3,167.35001,170.78,0.1,187300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1173,"volume":1272,"transactions":9,"vwap":1270},"2026-04-21",177.75999,179.7,168.53999,170.67999,-6.35,352900,{"date":1274,"open":1275,"high":1276,"low":1228,"close":1277,"change":50,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-20",175.78999,179.31,177.029999,0.27,232800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-17",177.12,180.21001,175.77,176.55,1.92,1.1,270400,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",169.92,174.83,174.63,4.13,2.42,235600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":310,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-15",169.82001,171.71001,168.89,170.5,-0.46,268600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":927,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-14",172.42999,173.83,170.53,171.28,-0.7,189100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-13",170.39,172.55,168.75999,172.48,1.21,0.71,139200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":426,"volume":1329,"transactions":9,"vwap":1327},"2026-04-10",172.62,172.7,170.64,171.27,-0.83,144700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":854,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-09",172.36,174.45,171.080002,172.10001,-0.23,180900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",174.8,176.92999,170.059998,172.49001,4.38,2.61,304000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":457,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-07",166.48,168.95,165.96001,168.11,0.6,223000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1320,"percent_change":945,"volume":1361,"transactions":9,"vwap":1360},"2026-04-06",165.32001,167.27,162.22,167.10001,207000,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1015,"percent_change":126,"volume":1367,"transactions":9,"vwap":1366},"2026-04-02",161.92,167.89,166.39,322800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",165,168.57001,164.77,164.91,0.97,0.59,201200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",159.41,164.089996,158.82001,163.94,6.58,4.18,226400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1024,"percent_change":1254,"volume":1392,"transactions":9,"vwap":1391},"2026-03-30",159.059998,160.64999,156.60001,157.36,232900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",160.78999,163.21001,157.84,158.029999,-5.21,-3.19,299900,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":666,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-26",162.5,165.2,163.24001,-0.65,165100,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1320,"volume":1415,"transactions":9,"vwap":1413},"2026-03-25",164.92,160.53,164.3,1.16,211400,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-24",158.73,165.71001,163.14,3.2,2,217400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-23",159.22,162.57001,157.74001,159.94,4.87,3.14,339400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1174,"volume":1440,"transactions":9,"vwap":1438},"2026-03-20",158.38,160.41,153.96001,155.070007,-3.09,758800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":235,"volume":1448,"transactions":9,"vwap":1446},"2026-03-19",153.8,158.56,153,158.16,2.07,302600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1353,"volume":1456,"transactions":9,"vwap":1454},"2026-03-18",155.17999,157.57001,152.10001,156.089996,0.93,408600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-17",153.25,155.36,151.25999,155.16,3.83,2.53,228000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":146,"volume":1473,"transactions":9,"vwap":1471},"2026-03-16",151.86,152.74001,150.029999,151.33,1.59,284300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":374,"percent_change":85,"volume":1480,"transactions":9,"vwap":1479},"2026-03-13",149.41,151.47,147.58,149.74001,289300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-12",150.83,153.75,143.64,149.24001,-4.7,-3.05,552100,{"date":1491,"open":1454,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",156.19,152.14999,153.94,-2.82,-1.8,241400,{"date":1499,"open":1500,"high":1501,"low":1445,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-10",153.61,159.2,156.75999,3.34,2.18,329700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":945,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-09",148.67,153.53999,146.84,153.42,0.28,393800,{"date":1515,"open":1511,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",154.28,151.7,152.99001,-5.76,-3.63,336100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-05",166.13,167.11,157,158.75,-8.63,-5.16,482100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":520,"volume":1538,"transactions":9,"vwap":1536},"2026-03-04",168.36,170.52,166.36,167.38,-1.15,250000,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-03",167.080002,170.14,163.0099945,168.53,-2.71,-1.58,410600,{"date":1549,"open":1550,"high":1300,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-02",165.22,163.75999,171.24001,5.11,3.08,311400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1524,"change":709,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1524},"2026-02-27",167,167.75,164.49001,-1.44,341100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":519,"percent_change":1204,"volume":1569,"transactions":9,"vwap":1568},"2026-02-26",169.69,173.10001,166.85001,168.56,399900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-25",177.50999,167.91,170.050003,3.06,1.83,493000,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1345,"percent_change":1472,"volume":1584,"transactions":9,"vwap":1583},"2026-02-24",164.42,168.69,163.91,166.99001,264800,{"date":1586,"open":1558,"high":1558,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-23",161.31,164.38,-3.37,-2.01,263800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1559,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1559},"2026-02-20",163.82001,168.96001,163.45,3.1,1.88,230900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1495,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-19",166.070007,167.95,164.17999,164.64999,-1.68,252200,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1295,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-18",164.32001,168.94,167.47,1.47,183900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":971,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-17",163.3,166.53,162.25999,165.050003,1.77,238900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-13",158.36,162.61,157.19,162.17999,3.98,2.52,220200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-12",164.41,165.5,153.82001,158.2,-4.57,-2.81,340000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":267,"volume":1648,"transactions":9,"vwap":1646},"2026-02-11",162.52,164.97,158.23,162.77,2.11,182200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":332,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-10",161.39999,162.78999,160.059998,160.66,-0.77,203800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-09",162.14999,163.059998,161.22,161.91,-1.03,-0.63,176600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1246,"volume":1673,"transactions":9,"vwap":1671},"2026-02-06",160.070007,163.78,159.77,162.94,3.13,245300,{"date":1675,"open":1676,"high":1677,"low":1645,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-05",161.89999,162.67,159.81,-3.12,-1.91,352100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":926,"percent_change":720,"volume":1688,"transactions":9,"vwap":1687},"2026-02-04",166.72,169.2,161.84,162.92999,388700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1303,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-02-03",166.059998,169.089996,162.39999,165.25999,-0.28,293700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-02",160.17,165.92,159.89999,165.72,5.42,3.38,373900,{"date":1707,"open":1699,"high":1708,"low":1709,"close":1710,"change":789,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-30",161.73,158.94,160.3,-0.6,319200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1716},"2026-01-29",158.98,161.27,157.44,2.31,1.45,218300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":156,"percent_change":1006,"volume":1727,"transactions":9,"vwap":1726},"2026-01-28",159.47,161.75999,158.62,158.96001,247400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1006,"volume":1735,"transactions":9,"vwap":1733},"2026-01-27",160.39,161.95,158.17999,158.92,0.05,257300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":257,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-26",158.99001,160,156.89999,158.87,-0.04,280400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1709,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1709},"2026-01-23",161.029999,162.23,157.46001,-1.36,-0.85,389500,{"date":1753,"open":1754,"high":1686,"low":1755,"close":1710,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1710},"2026-01-22",156.58,155.25999,4.59,2.95,599700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-21",151.14999,157.8,149.050003,155.71001,11.07,7.65,414900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-20",144.8,146.88,144.080002,144.64,-1.62,-1.11,298300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1134,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-16",145.7,147.44,145.24001,146.25999,0.2,397500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-15",141.7,146.69,138.0099945,145.97,14.05,10.65,686900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":235,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2026-01-14",130.63,132.32001,129.36,131.92,1.02,184700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":687,"volume":1809,"transactions":9,"vwap":1807},"2026-01-13",132.2,133.41,130.36,130.59,-1.66,183300,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":615,"percent_change":467,"volume":1815,"transactions":9,"vwap":1814},"2026-01-12",130.72,133.22,132.25,254200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-09",131.32001,133.21001,129.82001,132,0.91,0.69,303500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1048,"volume":1832,"transactions":9,"vwap":1830},"2026-01-08",129.28,131.45,128.94,131.089996,0.85,310700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1016,"volume":1840,"transactions":9,"vwap":1838},"2026-01-07",129.99001,130.49001,127.44,130.24001,1.03,271700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":798,"percent_change":456,"volume":1847,"transactions":9,"vwap":1846},"2026-01-06",127.059998,129.39,126.25,129.21001,285500,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":214,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2026-01-05",123.61,128.59,126.38,2.16,334800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-02",124.099998,124.97,122.34,123.71,0.16,0.13,184400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":310,"percent_change":1664,"volume":1205,"transactions":9,"vwap":1869},"2025-12-31",124.41,124.54,123.24,123.55,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":320,"percent_change":572,"volume":1876,"transactions":9,"vwap":1875},"2025-12-30",125.029999,125.39,123.9,124.33,176400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":86,"volume":1884,"transactions":9,"vwap":1882},"2025-12-29",125.21,125.55,123.58,125.2,0.17,169800,{"date":1886,"open":1887,"high":1873,"low":1887,"close":1872,"change":131,"percent_change":806,"volume":1888,"transactions":9,"vwap":1872},"2025-12-26",124,151200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1048,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-24",123.81,125.15,123.69,124.56,0.52,89000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-23",122.66,124.4,122.16,123.91,0.79,0.64,278700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":332,"volume":1913,"transactions":9,"vwap":1911},"2025-12-22",124.46,125.87,122.13,123.12,-1.56,332500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-19",126.15,126.87,123.27,124.68,-2.86,-2.24,1176100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-18",124.78,129.48,123.95,127.54,3.33,2.68,586800,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-17",122.97,125.51,124.21,0.7,0.57,317200,{"date":1941,"open":1942,"high":1882,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-16",121.78,123.51,2.05,1.69,529500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1447,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-15",120.28,121.85,119.98,121.46,1.73,259800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-12",122.65,123.49,118.2,119.39,-3.18,-2.59,312100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1613,"volume":1971,"transactions":9,"vwap":1969},"2025-12-11",121.35,122.98,121.050003,122.57,1.78,305400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-10",116.36,122.52,116.29,120.79,4.42,3.8,447600,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":235,"percent_change":1414,"volume":1986,"transactions":9,"vwap":1985},"2025-12-09",115.2,117.11,116.37,240900,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":871,"volume":1993,"transactions":9,"vwap":1991},"2025-12-08",117.37,114.79,115.040001,-1.35,197600,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-12-05",113.75,116.5,116.39,2.59,2.28,229600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":573,"volume":2009,"transactions":9,"vwap":2007},"2025-12-04",114.77,115.46,113.51,113.8,-0.36,233400,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-12-03",112.35,116.11,114.16,2.63,2.36,357600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-12-02",111.74,111.89,109.47,111.53,-0.24,-0.21,340200,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":1238,"volume":2033,"transactions":9,"vwap":2031},"2025-12-01",108.46,111.9,111.77,2.79,291000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":256,"percent_change":1066,"volume":2040,"transactions":9,"vwap":2039},"2025-11-28",109.22,110.23,108.78,108.98,75600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":498,"percent_change":498,"volume":2047,"transactions":9,"vwap":2046},"2025-11-26",108.51,111.19,108.22,109.14,349700,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-25",105.51,110.31,105.46,109.19,4.01,3.81,355500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-24",105.059998,107.010002,104.29,105.18,-0.03,324300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1597,"volume":2072,"transactions":9,"vwap":2070},"2025-11-21",102.76,107.74,102.42,105.21,3.16,549600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":519,"volume":2080,"transactions":9,"vwap":2078},"2025-11-20",104.74,106.36,101.98,102.050003,-1.54,387400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":572,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-11-19",104.13,104.91,103.07,103.59,-0.66,192300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2008,"volume":2096,"transactions":9,"vwap":2094},"2025-11-18",103.64,105.040001,102.45,104.28,-0.38,215900,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-17",106.74,103.41,104.66,-2.18,-2.04,243600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":111,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-14",105.99,107.57,104.79,106.84,0.23,284100,{"date":2114,"open":2036,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-13",111.14,106.29,106.6,-3.57,-3.24,477100,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-12",108.42,111.15,110.17,1.71,1.58,384500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2029,"change":2087,"percent_change":1711,"volume":2134,"transactions":9,"vwap":2029},"2025-11-11",109.080002,109.089996,106.39,267200,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1197,"volume":2142,"transactions":9,"vwap":2140},"2025-11-10",111.71,112.25,108.9,109.12,-1.74,379000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":962,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-11-07",110.82,114.44,109,110.86,2.74,531300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1680,"percent_change":2141,"volume":2157,"transactions":9,"vwap":2156},"2025-11-06",108.36,109.24,106.45,107.9,519800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-05",103,113.93,101.44,109.81,11.74,11.97,791800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1181,"percent_change":1181,"volume":2173,"transactions":9,"vwap":2172},"2025-11-04",99.34,99.72,97.63,98.07,325000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-11-03",100.53,102.47,99.31,99.96,-0.99,-0.98,417900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-31",97.36,101.38,96.7,100.95,3.62,3.72,472500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1537,"volume":2199,"transactions":9,"vwap":2197},"2025-10-30",97.99,99.38,97.029999,97.33,-1.13,248600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":625,"percent_change":299,"volume":2206,"transactions":9,"vwap":2205},"2025-10-29",98.47,100.85,97.9,98.46,323400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-28",98.5,100.76,97.62,97.71,-0.29,-0.3,467500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-27",94.22,98.13,94.2,98,4.78,5.13,400300,{"date":2226,"open":2218,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1664,"volume":2231,"transactions":9,"vwap":2229},"2025-10-24",94.27,93.12,93.22,-0.59,192500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":806,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-23",93.9,95.010002,92.64,93.81,0.41,254700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1992,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-22",94.98,95.080002,93.27,93.43,-1.42,212900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-21",94.089996,95.42,94.029999,94.78,0.31,0.33,285900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":530,"percent_change":530,"volume":2263,"transactions":9,"vwap":2262},"2025-10-20",94.62,95.6,93.96,94.47,182600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1212,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-17",94,95.019997,93.11,94.49,0.66,279900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":310,"volume":2279,"transactions":9,"vwap":2277},"2025-10-16",95.17,95.96,93.7,93.87,-0.74,331100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-15",93.23,95.71,93.14,94.61,1.63,1.75,464400,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":971,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-14",88.59,93.19,92.98,3.18,405200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-13",89.46,91.13,88.5,90.11,2.06,2.34,587800,{"date":2306,"open":2307,"high":2307,"low":30,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-10",92.040001,88.050003,-6.09,-6.47,760100,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-09",97.57,94.059998,94.14,-3.33,-3.42,330400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1319,"volume":1971,"transactions":9,"vwap":2325},"2025-10-08",96.54,97.77,95.22,97.47,1.17,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-07",98.16,99.6,96.22,96.3,-2.45,-2.48,363200,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-10-06",101.080002,98.74,98.75,-1.64,-1.63,309200,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":179,"volume":2350,"transactions":9,"vwap":2348},"2025-10-03",99.85,101.49,100.39,0.99,234100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":1212,"volume":2358,"transactions":9,"vwap":2356},"2025-10-02",98.23,99.44,98.099998,99.4,0.61,241600,{"date":2360,"open":2172,"high":2361,"low":2362,"close":2363,"change":1783,"percent_change":1783,"volume":2364,"transactions":9,"vwap":2363},"2025-10-01",99.57,97.37,98.79,274300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1127,"percent_change":1127,"volume":2371,"transactions":9,"vwap":2370},"2025-09-30",98.42,98.82,97.13,98.59,368500,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1639,"volume":2378,"transactions":9,"vwap":2376},"2025-09-29",103.059998,99.75,99.89,-2.89,312500,{"date":2380,"open":2374,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-26",104.099998,102.53,102.78,-0.35,-0.34,166900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1081,"volume":2394,"transactions":9,"vwap":2392},"2025-09-25",103.84,104.010002,102.010002,103.13,-0.95,192600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":927,"percent_change":698,"volume":2401,"transactions":9,"vwap":2400},"2025-09-24",105.38,105.93,103.83,104.080002,208600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1938,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-23",104.78,105.92,104.46,105.28,0.54,210600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":605,"volume":2417,"transactions":9,"vwap":2415},"2025-09-22",103.68,105.35,103.19,104.71,0.95,279800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-19",106.63,106.88,103.44,103.76,-3.76,-3.5,1182200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":235,"volume":2434,"transactions":9,"vwap":2432},"2025-09-18",106.91,108.34,105.8,107.52,1.41,379700,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1904,"volume":2442,"transactions":9,"vwap":2440},"2025-09-17",105.82,109.7,105.62,106.11,0.68,394900,{"date":2444,"open":2431,"high":2431,"low":2390,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-16",105.43,0.32,0.3,284600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1621,"percent_change":2126,"volume":2455,"transactions":9,"vwap":2454},"2025-09-15",104.47,105.56,104.11,105.11,279000,{"date":2457,"open":2397,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":709,"volume":2462,"transactions":9,"vwap":2460},"2025-09-12",105.83,103.22,103.34,-2.57,226200,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":971,"percent_change":2032,"volume":2468,"transactions":9,"vwap":2467},"2025-09-11",103.32,106.46,105.91,260900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2384,"percent_change":2385,"volume":2475,"transactions":9,"vwap":2474},"2025-09-10",102.71,104.12,101.54,103.040001,254800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":245,"volume":2483,"transactions":9,"vwap":2481},"2025-09-09",104.58,104.7,103.23,103.39,-1.27,244300,{"date":2485,"open":2458,"high":2458,"low":2480,"close":2101,"change":2486,"percent_change":1750,"volume":2487,"transactions":9,"vwap":2101},"2025-09-08",-0.9,294900,{"date":2489,"open":2390,"high":2490,"low":2390,"close":2452,"change":2326,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2452},"2025-09-05",106,1.12,277100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2000,"volume":2500,"transactions":9,"vwap":2498},"2025-09-04",102.8,104.48,101.97,104.39,2.33,324200,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-03",102.28,102.81,100.28,102.059998,-0.22,353900,{"date":2510,"open":2511,"high":2392,"low":2512,"close":2503,"change":2513,"percent_change":762,"volume":2514,"transactions":9,"vwap":2503},"2025-09-02",102,101.58,-1.77,387000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-29",105.34,105.74,103.81,104.050003,-1.4,-1.33,347500,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":86,"percent_change":1862,"volume":2529,"transactions":9,"vwap":2528},"2025-08-28",107.51,103.46,105.45,256200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":163,"percent_change":106,"volume":1151,"transactions":9,"vwap":2535},"2025-08-27",104.36,105.7,103.97,105.31,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":751,"percent_change":625,"volume":2542,"transactions":9,"vwap":2541},"2025-08-26",103.99,105.14,103.2,104.76,228500,{"date":2544,"open":2490,"high":2490,"low":2545,"close":2546,"change":926,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-25",103.89,103.98,-2.19,215800,{"date":2550,"open":2551,"high":2552,"low":2474,"close":2553,"change":1704,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-22",103.7,107.17,106.31,3.28,431100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-21",100.75,103.019997,100.51,102.93,1.26,1.24,376800,{"date":2566,"open":2407,"high":2407,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-20",101.47,101.67,-3.87,-3.67,531400,{"date":2573,"open":2539,"high":2574,"low":2575,"close":2576,"change":626,"percent_change":85,"volume":2577,"transactions":9,"vwap":2576},"2025-08-19",108.29,104.69,105.54,251600,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2062,"change":1783,"percent_change":467,"volume":2583,"transactions":9,"vwap":2062},"2025-08-18",104.59,105.95,104.5,283900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2255,"percent_change":2446,"volume":2590,"transactions":9,"vwap":2589},"2025-08-15",105.3,105.5,103.86,104.98,318900,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-14",108.61,104.19,104.65,-5.26,-4.79,395200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":416,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-13",108.4,110.089996,108.28,109.91,1.72,297100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-08-12",105.12,108.43,104.37,108.050003,4.43,4.28,339500,{"date":2617,"open":2618,"high":2619,"low":2480,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-11",107.11,108.18,103.62,-3.82,-3.56,456300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-08",110.27,110.65,107.3,107.44,-2.63,-2.39,413300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2424,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-07",113.28,114,109.76,110.07,-3.3,238600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":340,"volume":2648,"transactions":9,"vwap":2646},"2025-08-06",111.79,114.24,111.73,113.83,2.21,398900,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-05",108.68,111.62,3,2.76,334200,{"date":2657,"open":2658,"high":2659,"low":2156,"close":2660,"change":1895,"percent_change":50,"volume":2661,"transactions":9,"vwap":2660},"2025-08-04",107.91,110.77,108.62,393200,{"date":2663,"open":2664,"high":2664,"low":2107,"close":2665,"change":2666,"percent_change":2563,"volume":2667,"transactions":9,"vwap":2665},"2025-08-01",114.49,108.099998,1.32,1005300,{"date":2669,"open":2050,"high":2670,"low":2050,"close":2671,"change":1512,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-31",107.69,106.78,0.26,561700,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":320,"volume":2681,"transactions":9,"vwap":2679},"2025-07-30",107.62,108,105.61,106.5,-0.94,422700,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2629,"change":426,"percent_change":1159,"volume":2687,"transactions":9,"vwap":2629},"2025-07-29",107.96,108.64,107.43,320900,{"date":2689,"open":2690,"high":2691,"low":2629,"close":2692,"change":519,"percent_change":1749,"volume":1743,"transactions":9,"vwap":2692},"2025-07-28",109.88,109.94,107.92,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1212,"percent_change":1938,"volume":2699,"transactions":9,"vwap":2698},"2025-07-25",109.39,109.86,108.38,109.41,268300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1066,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-24",108.59,109.57,107.88,108.79,-0.14,260400,{"date":2709,"open":2710,"high":2696,"low":2711,"close":2712,"change":2713,"percent_change":1672,"volume":2714,"transactions":9,"vwap":2712},"2025-07-23",107.28,107,108.94,3.31,318800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":373,"percent_change":1211,"volume":2721,"transactions":9,"vwap":2720},"2025-07-22",105.27,107.15,104.44,105.63,497300,{"date":2723,"open":2724,"high":2107,"low":2520,"close":2582,"change":2725,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2582},"2025-07-21",105.099998,0.08,402100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-18",109.019997,109.29,103.4,104.42,-7.2,-6.45,540400,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2652,"change":2447,"percent_change":1278,"volume":831,"transactions":9,"vwap":2652},"2025-07-17",110.89,112.97,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":1374,"volume":2747,"transactions":9,"vwap":2745},"2025-07-16",110.76,112.26,109.6,111.32,1.07,307200,{"date":2749,"open":2750,"high":2636,"low":2751,"close":2752,"change":2753,"percent_change":2377,"volume":2754,"transactions":9,"vwap":2752},"2025-07-15",113.65,110.24,110.25,-3.28,353100,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-14",115.72,111.92,113.53,-2.77,-2.38,398600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2032,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-11",113.33,116.61,113.040001,116.3,2.46,312800,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2006,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2006},"2025-07-10",112.27,115.44,112.16,1.38,1.23,454500,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2087,"percent_change":2230,"volume":2785,"transactions":9,"vwap":2784},"2025-07-09",112.65,113.26,110.48,112.13,270200,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":203,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-07-08",110.8,113.84,110.2,112.79,2.26,491900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-07",112.32,114.8,110.29,110.3,-2.85,-2.52,293400,{"date":2804,"open":2805,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2521,"volume":2809,"transactions":9,"vwap":2807},"2025-07-03",115.51,112.42,113.15,-1.61,149600,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":85,"percent_change":2447,"volume":2815,"transactions":9,"vwap":2814},"2025-07-02",115.4,113.81,114.76,337800,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2654,"volume":2823,"transactions":9,"vwap":2821},"2025-07-01",110.6,116.55,110.39,114.42,3.07,462200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1664,"percent_change":1032,"volume":2830,"transactions":9,"vwap":2829},"2025-06-30",112.36,112.39,109.63,111.35,461700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2713,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-27",111.099998,112.54,109.8,111.98,3.05,588500,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-26",109.32,109.74,107.6,108.67,-0.11,-0.1,306700,{"date":2849,"open":2850,"high":2851,"low":2430,"close":2038,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2038},"2025-06-25",110.52,110.98,-2.14,-1.93,277300,{"date":2856,"open":2857,"high":2857,"low":2858,"close":2859,"change":310,"percent_change":1311,"volume":2860,"transactions":9,"vwap":2859},"2025-06-24",112.51,110.45,110.92,291700,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2350,"transactions":9,"vwap":2866},"2025-06-23",109.77,111.81,109.029999,111.7,1.84,1.67,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2696,"change":542,"percent_change":572,"volume":2873,"transactions":9,"vwap":2696},"2025-06-20",111.5,108.39,576200,{"date":2875,"open":2876,"high":2877,"low":2876,"close":2878,"change":1375,"percent_change":2408,"volume":2879,"transactions":9,"vwap":2878},"2025-06-18",110,112.050003,110.62,261400,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2884,"change":2885,"percent_change":2341,"volume":2886,"transactions":9,"vwap":2884},"2025-06-17",110.54,112.34,110.029999,-1.84,349500,{"date":2888,"open":2889,"high":2889,"low":2890,"close":2891,"change":2230,"percent_change":667,"volume":2892,"transactions":9,"vwap":2891},"2025-06-16",113.97,111.46,111.87,329500,{"date":2894,"open":2895,"high":2896,"low":2895,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-13",112.23,114.2,112.46,-2.13,-1.86,355200,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2904,"change":2906,"percent_change":1861,"volume":2907,"transactions":9,"vwap":2904},"2025-06-12",113.61,114.59,112.6,0.18,309300,{"date":2909,"open":2910,"high":2911,"low":2007,"close":2912,"change":806,"percent_change":2255,"volume":2913,"transactions":9,"vwap":2912},"2025-06-11",115.49,117,114.41,468700,{"date":2915,"open":2910,"high":2916,"low":2917,"close":2918,"change":1303,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-06-10",116.34,113.32,114.029999,-0.4,308500,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2664,"change":2433,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2664},"2025-06-09",113.99,116.18,112.96,1.25,332200,{"date":2929,"open":2930,"high":2797,"low":2931,"close":2932,"change":2349,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-06",114.54,111.76,113.080002,0.88,345300,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":77,"volume":2942,"transactions":9,"vwap":2940},"2025-06-05",112.18,113.36,111.6,112.089996,-0.58,373000,{"date":2944,"open":2945,"high":2946,"low":2806,"close":2947,"change":542,"percent_change":1024,"volume":2948,"transactions":9,"vwap":2947},"2025-06-04",113.14,114.47,112.67,299800,{"date":2950,"open":2939,"high":2951,"low":2115,"close":2952,"change":2953,"percent_change":17,"volume":2954,"transactions":9,"vwap":2952},"2025-06-03",114.13,113.43,1.7,309500,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2645,"change":2960,"percent_change":2180,"volume":2961,"transactions":9,"vwap":2645},"2025-06-02",112.080002,112.48,109.98,-1.12,385600,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":136,"percent_change":751,"volume":2968,"transactions":9,"vwap":2967},"2025-05-30",113.55,113.79,111.22,112.85,373800,{"date":2970,"open":2971,"high":2161,"low":2972,"close":2836,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2836},"2025-05-29",112.4,111.13,1.09,0.98,486800,{"date":2977,"open":2031,"high":2978,"low":2979,"close":2738,"change":1328,"percent_change":2278,"volume":2980,"transactions":9,"vwap":2738},"2025-05-28",112.31,110.69,339100,{"date":2982,"open":2738,"high":2983,"low":2125,"close":2984,"change":1464,"percent_change":2985,"volume":774,"transactions":9,"vwap":2984},"2025-05-27",112.77,111.72,2.32,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2053,"change":2991,"percent_change":1561,"volume":2992,"transactions":9,"vwap":2053},"2025-05-23",107.38,109.56,106.9,-1.6,241200,{"date":2994,"open":2995,"high":122,"low":2996,"close":2997,"change":2213,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-22",110.42,109.35,110.79,-0.26,258000,{"date":3001,"open":2932,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-21",114.35,110.93,111.080002,-4.58,-3.96,351800,{"date":3009,"open":3010,"high":3011,"low":2904,"close":3012,"change":25,"percent_change":1220,"volume":3013,"transactions":9,"vwap":3012},"2025-05-20",118,118.71,115.66,335500,{"date":3015,"open":3016,"high":3017,"low":2951,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-19",114.71,118.45,118.21,3.24,2.82,503800,{"date":3023,"open":3024,"high":3024,"low":2004,"close":3025,"change":871,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-16",116.71,114.97,-1,364200,{"date":3029,"open":3030,"high":184,"low":3031,"close":3032,"change":980,"percent_change":2384,"volume":3033,"transactions":9,"vwap":3032},"2025-05-15",115.38,114.66,116.13,570200,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-05-14",117.059998,121,114.73,116.54,-1.08,-0.92,883800,{"date":3044,"open":3045,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-13",119.21,114.74,117.62,3.68,3.23,1132300,{"date":3052,"open":2752,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-12",118.34,109.18,113.94,17.73,18.43,1676600,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":1488,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-09",98.81,99.92,95.25,96.21,-3.07,606600,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":2222,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-05-08",96.74,99.91,93.76,99.26,5.06,944800,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":1613,"volume":3082,"transactions":9,"vwap":3080},"2025-05-07",95.52,97.15,91.75,94.48,1.37,1218000,{"date":3084,"open":3085,"high":2545,"low":3086,"close":2268,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":2268},"2025-05-06",99.059998,93.059998,-16.96,-15.41,1442400,{"date":3091,"open":3092,"high":3093,"low":3094,"close":2638,"change":3065,"percent_change":1545,"volume":3095,"transactions":9,"vwap":2638},"2025-05-05",111.56,112.33,109.82,512000,{"date":3097,"open":2891,"high":3098,"low":2871,"close":2945,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":2945},"2025-05-02",115.089996,2.97,2.7,420800,{"date":3103,"open":3104,"high":3105,"low":3106,"close":2125,"change":1211,"percent_change":2349,"volume":3107,"transactions":9,"vwap":2125},"2025-05-01",108.52,111.21,107.019997,518200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":2132,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":2132},"2025-04-30",107.029999,109.55,105.69,0.12,0.11,624200,{"date":3117,"open":3118,"high":3119,"low":3106,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-04-29",107.21,110.43,108.97,2.35,2.2,620500,{"date":3125,"open":3126,"high":2990,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-04-28",102.9,106.62,4.24,4.14,681700,{"date":3132,"open":3133,"high":2546,"low":3134,"close":3135,"change":477,"percent_change":2198,"volume":3136,"transactions":9,"vwap":3135},"2025-04-25",102.61,101.029999,102.38,393900,{"date":185,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":1647,"volume":3143,"transactions":9,"vwap":3141},101.41,103.8,100.41,103.55,2.14,325400]