[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTRN":3,"homepage-market-summary":35,"stock-historical-MTRN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTRN","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},"Materion Corporation","NYSE",null,"METAL FORGINGS & STAMPINGS","Materion Corp offers products that include precious and non-precious specialty metals, inorganic chemicals and powders, specialty coatings, specialty engineered beryllium and copper-based alloys, beryllium composites, ceramics, and engineered clad and plated metal systems. Its segments are: Performance Materials provides beryllium and non-beryllium containing alloy systems and custom engineered parts. Electronic Materials produces chemicals, microelectronics packaging, and specialty metal products, including vapor deposition targets and preforms. Precision Optics produces thin film coatings and optical filter materials. The Other reportable segment includes unallocated corporate costs and assets. It operates in the United States, Asia, Europe, and other countries.","2,880","Mayfield Hts., OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1858,0.58,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},312.15,322.3,322.5453,309.47,319.18,-7.03,-2.2,404404.336687,14344,314.8614,324.985,109.61,253121.10027080876,94,10603,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,45,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":17,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,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":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},70.94,230853,84261396.167973,273.03,"2025-04-24",[188,189,198,209,220,231,242,253,264,274,284,295,304,314,324,335,345,356,367,377,388,398,409,420,431,442,453,464,474,483,494,505,516,527,538,549,560,571,582,592,603,614,625,635,646,657,668,679,690,701,712,723,734,744,755,766,777,786,795,803,812,821,830,839,846,855,864,873,881,890,897,906,915,922,931,940,949,958,967,976,982,991,1000,1009,1017,1026,1034,1043,1051,1060,1069,1078,1087,1096,1105,1114,1123,1131,1138,1147,1155,1163,1172,1181,1190,1198,1206,1214,1223,1232,1241,1250,1259,1268,1276,1285,1293,1302,1310,1318,1325,1334,1343,1352,1361,1369,1378,1387,1395,1404,1412,1421,1429,1438,1447,1456,1463,1472,1481,1490,1498,1507,1516,1525,1534,1543,1552,1561,1570,1578,1585,1594,1602,1610,1616,1625,1632,1640,1649,1657,1666,1674,1683,1691,1700,1707,1716,1724,1731,1739,1748,1757,1766,1775,1782,1789,1795,1804,1812,1818,1825,1833,1840,1849,1857,1864,1873,1880,1888,1895,1902,1910,1918,1927,1932,1939,1946,1954,1961,1967,1975,1982,1990,1997,2004,2011,2020,2027,2033,2041,2049,2057,2064,2073,2081,2088,2096,2103,2112,2119,2127,2136,2145,2153,2161,2168,2175,2184,2193,2200,2209,2215,2222,2229,2236,2245,2253,2260,2268,2276,2285,2293,2300,2308,2314,2322,2329,2338,2347,2355,2361,2369,2376,2384,2393,2402,2409,2417,2425,2432,2441,2449,2455,2463,2471,2479,2488,2496,2505,2514,2520,2527,2533,2540,2546,2555,2563,2570,2577,2586,2594,2602,2610,2618,2627,2635,2642,2648,2655,2662,2670,2677,2684,2689,2695,2703,2710,2717,2724,2733,2742,2748,2755,2763,2771,2779,2786,2795,2801,2807,2816,2824,2831,2839,2846,2853,2862,2869,2877,2885,2892,2900,2906,2915,2922,2929,2935,2942,2949,2956,2963,2970,2977,2985,2992,2999,3005,3011,3017,3025,3031,3038,3045,3053,3060,3068,3076,3083,3089,3095,3101,3109,3115,3124,3132,3141,3148,3155,3162,3171,3179,3185,3191,3200,3206],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":30,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",309.55,301.07,7.02,2.25,618037.398415,17051,318.9939,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",292.25,314.24,289.695,312.16,27.02,9.48,407528.891756,17608,306.7203,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",265.27,288.4,261.62,285.14,15.55,5.77,384179.089749,13774,282.7551,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",270.16,273.91,267.71,269.59,1.03,0.38,249822.357342,11478,270.4166,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",265.33,269.58,261.2,268.56,6.57,2.51,151264.322913,8390,266.9949,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",260.66,266.49,259.56,261.99,-2.97,-1.12,245756.32746,11089,262.5397,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",257.78,267.22,255.95,264.96,8.82,3.44,233932.543059,12518,262.4034,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":163,"volume":271,"transactions":272,"vwap":273},"2026-09-24",249.56,258.35,247.25,256.14,1.41,229276.735283,11619,254.5254,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",249.2,255.995,254.73,1.43,0.56,152959.284715,9573,253.8496,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",255.39,258.82,253.05,253.3,-1.33,-0.52,197950.893099,11397,255.291,{"date":296,"open":297,"high":297,"low":56,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",257.57,254.63,3.1,1.23,174310.529193,9299,254.6298,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":146,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",251.61,252.16,247.3,251.53,0.42,447253.006162,9129,251.1249,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":136,"volume":321,"transactions":322,"vwap":323},"2026-09-17",256.62,259.91,249.655,250.47,2.16,190670.278425,11508,253.6282,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",244.54,250.29,241.94,248.31,8.83,3.69,188775.263429,9087,247.6625,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",243.82,234.87,239.48,-0.74,-0.31,241584.782146,14580,239.7962,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",245.66,251.89,239.63,240.22,-17.29,-6.71,252948.60427,11715,243.3483,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",256.7,259.53,254.22,257.51,5.84,2.32,317759.121542,10012,257.6915,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",245.37,252.75,251.67,-1.4,-0.55,264077.780466,9677,250.6101,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",255.61,261.24,252.49,253.07,-2.62,-1.02,249785.588899,12154,254.6618,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",246.13,259.86,255.69,11.45,4.69,276707.28483,12639,255.2871,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",240.13,246.5997,237.64,244.24,3.68,1.53,158927.646185,7575,244.3112,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",238.97,240.82,232.87,240.56,2.59,1.09,261236.064552,11561,238.4822,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",241.7,244.46,237.08,237.97,3.78,1.61,259845.050839,12072,239.253,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",230.45,235.74,225.89,234.19,-1.89,-0.8,275494.581706,12482,232.8374,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",238.04,241.26,234.05,236.08,-1.66,-0.7,187674.673512,9214,235.7391,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",249.84,259.6999,237.33,237.74,-8.41,-3.42,227079.395663,10602,242.1327,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",231.61,247.95,246.15,10.1,4.28,409266.335942,10915,245.2369,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":405,"volume":480,"transactions":481,"vwap":482},"2026-08-26",232.98,239.05,236.05,3.55,254164.149208,10024,236.0166,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",233.29,234.35,229.915,232.5,2.66,1.16,208187.242693,10061,232.0858,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",229.73,232.85,225.87,229.84,-2.12,-0.91,216968.89796,9291,229.6406,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",236.26,237.25,225.58,231.96,-0.76,-0.33,247023.514676,9983,230.3079,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",242.03,242.15,232.32,232.72,-12.5,-5.1,368780.61365,14076,234.576,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",269.31,269.46,242.22,245.22,-18.81,-7.12,433173.208666,18103,250.092,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",278.71,279.9275,261.9,264.03,-23.76,-8.26,309172.930872,11823,267.1579,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",284.96,289.99,284.44,287.79,4.65,1.64,220205.758282,9894,287.758,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",280.76,289.9991,279.71,283.14,0.78,0.28,242800.945655,9346,284.3172,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",281.55,290.17,280.8682,282.36,-0.9,-0.32,359011.899798,11915,285.0494,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",290.73,282.95,283.26,2.46,0.88,187070.717375,9440,285.5516,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",284.24,285.16,279.74,280.8,1.13,0.4,203571.461668,10004,281.8986,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",290.78,295.88,279.19,279.67,-10.38,-3.58,353740.559257,13549,284.5073,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",288.01,300.99,287.33,290.05,11.79,4.24,441709.690863,15768,291.5305,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",290.84,271.75,278.26,-18.82,-6.33,585774.384759,20952,278.9967,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",250.59,304.58,250.26,297.08,69.98,30.81,922833.119046,26823,288.5629,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",222.72,227.98,219.0201,227.1,13.37,6.26,390328.693554,12209,225.6705,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",207.2,217.13,204.79,213.73,2.89,1.37,345095.394835,10084,214.0101,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-31",214.08,216.25,204.82,210.84,2.73,1.31,734284.413589,12507,211.2593,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-30",199.67,211.32,197.05,208.11,18.77,9.91,382047.848598,12756,206.659,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-29",212.34,213,188.51,189.34,-20.36,-9.71,579641.309542,17419,193.9911,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-28",237.31,237.85,206.98,209.7,-32.12,-13.28,692780.624259,18137,214.7584,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-27",244.23,248.99,229.17,241.82,0.8,0.33,582237.975183,17603,238.286,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",249.39,250.544757,240.23,241.02,-7.59,-3.05,263204.246291,10892,244.0352,{"date":735,"open":467,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",253.36,245,248.61,-2.05,-0.82,267346.44381,10332,248.7964,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",250,255.45,249.0401,250.66,-4.17,-1.64,208151.470782,8300,251.6202,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",249.36,256.99,244.465,254.83,12.78,5.28,158077.016585,6883,252.6726,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",246.34,251.205,241.23,242.05,-3.07,-1.25,138503.468278,7227,245.1019,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-17",235.85001,247.25999,231.050003,245.12,2.22,0.91,220500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-16",247.27,249.10001,239,242.89999,-8.1,-3.23,254800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":577,"volume":802,"transactions":9,"vwap":800},"2026-07-15",255.11,256.92001,246.070007,251,-2.27,317100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-14",255.59,257.76999,246.61,253.27,6.52,2.64,221500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-13",253.12,256.079987,245.75,246.75,-10.91,-4.23,265000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-10",254.56,261.95001,252.53,257.66,0.93,0.36,227800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-09",253.050003,261.23999,251.020004,256.73001,8.42,3.39,209300,{"date":840,"open":841,"high":842,"low":843,"close":329,"change":844,"percent_change":64,"volume":845,"transactions":9,"vwap":329},"2026-07-08",242.55,249.67,242.0099945,1.11,223400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",253.67,255.39999,243.17999,247.2,-14.6,-5.58,490200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",268.62,276.29001,261.45001,261.79999,-3.63,-1.37,374700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-02",284.97,286.040009,258.42999,265.42999,-18.12,-6.39,521700,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-01",293.54001,280.29999,283.54999,-13.84,-4.65,445500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-30",292.66,298.87,291.23001,297.39001,7.86,2.71,302800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":238,"percent_change":136,"volume":896,"transactions":9,"vwap":895},"2026-06-29",280.66,292.67999,270,289.53,381400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",276.23001,287.17999,273.14001,287.019989,5.22,1.85,1602500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-25",275.040009,286.089996,272.5,281.79999,12.18,4.52,411400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":470,"percent_change":427,"volume":921,"transactions":9,"vwap":920},"2026-06-24",261.97,279.10001,257.28,269.62,467700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",265.73001,275,264.029999,265.34,-12.34,-4.44,308800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-22",275.01001,281.54999,273.69,277.67999,2.7,0.98,282900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-18",268.23001,276.42001,265.70001,274.98001,11.07,4.19,637900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-17",256.79001,270.67999,255.78999,263.91,7.43,2.9,619300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-16",255,259.29999,253.5,256.48001,4.34,1.72,280300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-15",251.99001,254.5,244.67,252.14,4.88,1.97,387500,{"date":977,"open":749,"high":978,"low":979,"close":780,"change":980,"percent_change":100,"volume":981,"transactions":9,"vwap":780},"2026-06-12",257.14001,244.53,1.26,444900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-11",228.81,247.029999,227.95,246,21.95,9.8,410100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-10",229.69,236.62,223.87,224.050003,-7.22,-3.12,323400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-09",228.080002,234.050003,222.95,231.27,5.75,2.55,410200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":320,"volume":1016,"transactions":9,"vwap":1014},"2026-06-08",224.71001,228.66,219.96001,225.52,4.77,186100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-05",222.8,230,218.25999,220.75,-6.69,-2.94,475200,{"date":1027,"open":1028,"high":1020,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-04",226.33,218.10001,227.44,-1.08,-0.47,397700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-03",228.39999,230.080002,224.28999,228.52,-1.48,-0.64,296600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1020,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1020},"2026-06-02",224.33,233.45,224.14999,6.93,3.11,294100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-01",219.089996,223.089996,217.24001,223.070007,3.03,1.38,303700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-29",221.67,223.67999,216.96001,220.039993,-2.19,-0.99,476800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-28",218.71001,225.020004,217.059998,222.23,0.19,0.09,245100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-27",222.10001,224.73,218.66,222.039993,-0.89,-0.4,272300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-26",220.82001,227.24001,216.58,222.92999,7.89,3.67,272500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-22",212.53999,217.91,210.69,215.039993,4.92,2.34,215200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-21",202.96001,211.88,201.050003,210.12,4.07,1.98,292900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-20",197.28999,206.2,194.91,206.050003,12.05,6.21,225700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-19",199.73,193.55,194,-8.29,-4.1,346400,{"date":1132,"open":1117,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":290,"volume":1137,"transactions":9,"vwap":1135},"2026-05-18",209.92,198.42999,202.28999,-2.73,285000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-15",204.8,206.24001,200.12,205.020004,-6.07,-2.88,317900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":156,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-14",214.080002,215.62,210.0099945,211.089996,0.02,298400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1146,"transactions":9,"vwap":1160},"2026-05-13",205.49001,213.84,204,211.050003,7.4,3.63,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-12",201.75999,206.53999,198.77,203.64999,0.62,0.31,249700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-11",200.95,204.83,199.33,203.029999,3.66,1.84,393200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-08",195.63,201.61,195.58,199.37,8.31,4.35,189300,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-07",199.13,189.17999,191.059998,-5.8,-2.95,297600,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-06",201.88,193.62,196.86,-0.06,-0.03,345500,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-05",191.41,200.5,196.92,7.52,3.97,269800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-04",187.13,189.97,184.38,189.39999,1.18,0.63,195900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-01",182.2,191.64999,181.82001,188.22,4.41,2.4,309300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-30",176.86,185.92999,175.19,183.81,11.27,6.53,659900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-29",179.94,194.28,164.029999,172.53999,-4.74,-2.67,417900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",179.25,181.2,177.089996,177.28,-4.27,-2.35,215400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-27",186.39,187,181.53999,181.55,-4.34,-2.33,239300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":810,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-24",184.67,187.49001,182.67999,185.89,1.44,166200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",176.92,183.33,176.78999,183.25,3.94,2.2,191200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":106,"volume":1292,"transactions":9,"vwap":1290},"2026-04-22",182.089996,182.25999,177.36,179.31,0.95,202000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-21",181.67999,185.24001,177.22,178.36,-2.59,-1.43,230200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":373,"volume":1309,"transactions":9,"vwap":1307},"2026-04-20",180.57001,183.96001,180.21001,180.95,-1,191900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1313},"2026-04-17",170.080002,181.95,169.44,15.4,9.25,273400,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1162,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-16",163.32001,168.059998,166.55,2.23,164100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-15",164.050003,164.32001,160.63,162.92,-2.47,-1.49,130100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-14",168.55,169.020004,165.19,165.39,-1.94,-1.16,144100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-13",162.25999,167.50999,160.61,167.33,3.99,2.44,261600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-10",164.63,165.31,162.49001,163.34,0.37,0.23,109000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":588,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-04-09",161.35001,164.64999,159.25999,162.97,0.54,235900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-04-08",157.64999,163.27,156.36,162.089996,11.23,7.44,163400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-04-07",148.12,151,146.62,150.86,2,1.34,120100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":116,"volume":1394,"transactions":9,"vwap":1392},"2026-04-06",148.67,150.050003,145.97,148.86,-0.26,114500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-04-02",142.87,150.49001,142.75999,149.12,1.21,0.82,175200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":194,"volume":1411,"transactions":9,"vwap":1409},"2026-04-01",147.42,151.95,146.3,147.91,3.26,233200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-31",140.13,145.62,138.64999,144.64999,7.23,5.26,223700,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-30",143.92999,136.029999,137.42,-3.97,-2.81,187300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-27",139.64,142.62,139,141.39,0.71,0.5,127300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-26",145.27,147.28999,140.070007,140.67999,-7.43,-5.02,179600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-25",144.71001,148.53,143.10001,148.11,6.66,4.71,178500,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":238,"volume":1462,"transactions":9,"vwap":1460},"2026-03-24",135.33,143.039993,141.45,3.47,373400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-23",136.71001,142.41,135.5,137.98,5.92,4.48,358000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-20",137.45,138.72,129.53999,132.059998,-3.36,-2.48,454800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-19",135.7,138.46001,134.21001,135.42,-5.97,-4.22,219100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1434,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1434},"2026-03-18",141.78,145.16,141.17,-3.08,-2.13,247200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-17",144.31,146.74001,142.53,144.47,0.39,0.27,294500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-16",137,144.85001,136.96001,144.080002,8.09,5.95,374900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-13",138.99001,142.17,133.88,135.99001,-2.41,-1.74,253200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-12",143.42,143.75,138.080002,138.39999,-4.97,-3.47,248100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-11",146.38,146.85001,142.27,143.37,-4.21,-2.85,198300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-10",145.74001,151.14,145.45,147.58,2.35,1.62,156100,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-09",139.36,146.22,135.2,145.23,1.04,0.72,198500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-06",146.55,148.5,142.46001,144.19,-6.21,-4.13,249500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":697,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-03-05",157.74001,160.10001,146.020004,150.39999,-6.06,261200,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":176,"volume":1584,"transactions":9,"vwap":1582},"2026-03-04",162.73,157.16,160.11,-1.15,298600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-03-03",157.25999,162.81,154,161.25999,-5.33,-3.2,281600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":320,"volume":1601,"transactions":9,"vwap":1599},"2026-03-02",161.089996,168.92,159.28,166.59,3.53,348300,{"date":1603,"open":1604,"high":1327,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-27",159.080002,156.45,163.059998,1.8,1.12,228800,{"date":1611,"open":1347,"high":1612,"low":1613,"close":1590,"change":1614,"percent_change":116,"volume":1615,"transactions":9,"vwap":1590},"2026-02-26",161.44,154.38,-0.27,248000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-25",157.47,163.28,156,161.53,6.46,4.17,343900,{"date":1626,"open":1547,"high":1627,"low":1547,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-24",155.28,155.070007,8.88,6.07,286500,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-23",148.96001,143.28999,146.19,-2.84,-1.91,179000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-20",149.37,150.82001,145.50999,149.029999,-1.82,-1.21,130700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1040,"volume":1656,"transactions":9,"vwap":1654},"2026-02-19",150.13,152.070007,148.39,150.85001,-2.26,134700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-18",153.39,159.029999,151.42,153.11,-0.2,-0.13,196100,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-17",157.089996,145.99001,153.31,-6.37,-3.99,291000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-13",157,162.28999,154.37,159.67999,0.68,0.43,211700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":121,"volume":1690,"transactions":9,"vwap":1688},"2026-02-12",161.83,172.029999,158.24001,159,1.89,384800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-11",153.2,157.56,148.89999,157.11,6.51,4.32,218800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":85,"percent_change":1359,"volume":1706,"transactions":9,"vwap":1705},"2026-02-10",151.050003,152.39,148.61,150.60001,117800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-02-09",151.0099945,152.44,149.83,150.25999,-1.11,-0.73,106600,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-02-06",147.089996,152.78999,151.37,5.54,3.8,191700,{"date":1725,"open":1726,"high":1661,"low":1727,"close":1728,"change":1195,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-02-05",148.89,144.62,145.83,-3.83,197200,{"date":1732,"open":1441,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-02-04",152.13,146.0099945,151.63,6.62,4.57,306300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-02-03",141.60001,145.46001,140.77,145.0099945,4.7,3.35,167300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-02-02",137.38,141.089996,136.64,140.31,2.03,1.47,151100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-30",138.27,141.67,135.31,138.28,-3.64,-2.56,244000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-29",137.14,142.020004,135.59,141.92,6.7,4.95,201500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":17,"percent_change":1681,"volume":1781,"transactions":9,"vwap":1780},"2026-01-28",136.14999,136.7,132.48,135.22,244100,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":773,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-27",135.89999,132.0099945,134.64,-0.92,144600,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":566,"percent_change":17,"volume":1794,"transactions":9,"vwap":1793},"2026-01-26",137.5,134.17,135.89,224000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-23",139.14,141.42,130.5,135.11,-13.67,-9.19,348500,{"date":1805,"open":1806,"high":1807,"low":1380,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-22",150.3,152.99001,148.78,-0.34,-0.23,170700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1400,"change":479,"percent_change":1350,"volume":1817,"transactions":9,"vwap":1400},"2026-01-21",147.5,149.49001,146.44,220800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1809,"percent_change":1810,"volume":1824,"transactions":9,"vwap":1823},"2026-01-20",145.070007,149,144.63,145.57001,137300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":26,"volume":1832,"transactions":9,"vwap":1830},"2026-01-16",148.33,148.85001,145.81,145.91,-3.28,164600,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":664,"volume":1839,"transactions":9,"vwap":1837},"2026-01-15",147.32001,151.020004,149.19,2.01,225300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-14",144.49001,148.25,143.21001,147.17999,7.42,5.31,175800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1359,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2026-01-13",140.71001,141.029999,138.8,139.75999,0.16,77600,{"date":1858,"open":1859,"high":1434,"low":1860,"close":1861,"change":1862,"percent_change":598,"volume":1863,"transactions":9,"vwap":1861},"2026-01-12",138.37,138,139.53,1.56,109200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-09",137.13,138.12,134.86,137.97,1.75,1.28,127400,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1623,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2026-01-08",130.41,136.34,136.22,3.16,95300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1299,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2026-01-07",133.62,134.31,129.81,132.050003,-1.92,195800,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1786,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1786},"2026-01-06",129.41,134.69,4.94,3.81,116300,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":784,"volume":1901,"transactions":9,"vwap":1899},"2026-01-05",129.17999,132.029999,129.7,1.17,118900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":837,"volume":1909,"transactions":9,"vwap":1907},"2026-01-02",125.53,128.78,125.019997,128.53,4.21,118600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-31",126.66,126.7,124.32,-2.28,-1.8,105600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-30",127.7,127.92,125.91,126.6,-0.18,-0.14,73200,{"date":1928,"open":1929,"high":1929,"low":1904,"close":1930,"change":500,"percent_change":751,"volume":1931,"transactions":9,"vwap":1930},"2025-12-29",127.76,126.78,80300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1291,"percent_change":92,"volume":1938,"transactions":9,"vwap":1937},"2025-12-26",128.89,129,127.13,128.89999,72500,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1041,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-24",127.46,128.69,127.95,-0.5,53100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1076,"volume":1953,"transactions":9,"vwap":1951},"2025-12-23",128.039993,129.78,127.33,128.59,0.12,101900,{"date":1955,"open":1951,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":279,"volume":1960,"transactions":9,"vwap":1958},"2025-12-22",130.23,127.68,128.47,1.81,132300,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1912,"change":1965,"percent_change":270,"volume":1966,"transactions":9,"vwap":1912},"2025-12-19",124.040001,127.089996,1.76,651000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":280,"volume":1974,"transactions":9,"vwap":1972},"2025-12-18",124.74,126.31,121.059998,124.9,0.69,182700,{"date":1976,"open":1977,"high":1899,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-17",125.69,124.21,-1.58,-1.26,147800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1663,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-16",126.28,126.98,124.64,125.79,-0.16,118000,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1824,"transactions":9,"vwap":1994},"2025-12-15",128.99001,124.47,125.99,-1.84,-1.44,{"date":1998,"open":1999,"high":1898,"low":2000,"close":2001,"change":2002,"percent_change":1496,"volume":2003,"transactions":9,"vwap":2001},"2025-12-12",131.25,127.5,127.83,-2.78,148400,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":1878,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-11",127.42,131.13,130.61,2.48,146700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-10",124.45,129.33,123.8,127.45,2.94,2.36,193200,{"date":2021,"open":2022,"high":1922,"low":2023,"close":2024,"change":2025,"percent_change":226,"volume":2026,"transactions":9,"vwap":2024},"2025-12-09",122.28,121.45,124.51,1.27,103300,{"date":2028,"open":1922,"high":1922,"low":63,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-08",123.24,-2.01,-1.6,177500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":904,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-12-05",124.33,127.88,121.31,125.25,1.5,322500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1266,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-12-04",124.36,124.8,122.040001,123.4,-1.85,112000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1162,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-12-03",122.25,125.92,117.17,125.73,2.97,140600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":567,"percent_change":1359,"volume":2063,"transactions":9,"vwap":2062},"2025-12-02",122.63,122.78,120.53,122.099998,72700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-12-01",120.5,122.18,119.63,121.82,-0.37,-0.3,97600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":490,"volume":2080,"transactions":9,"vwap":2078},"2025-11-28",121.66,122.95,120.28,122.19,1.4,69200,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":156,"volume":2087,"transactions":9,"vwap":2085},"2025-11-26",118.15,123.26,120.79,0.05,194600,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-25",118.43,122.26,120.74,2.93,2.49,103400,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":85,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-11-24",116.019997,120.39,117.81,0.29,92400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-21",114.41,120.19,113.83,117.47,3.89,3.42,132700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1787,"percent_change":438,"volume":2118,"transactions":9,"vwap":2117},"2025-11-20",115.56,117.6,112.87,113.58,107300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":17,"volume":2126,"transactions":9,"vwap":2124},"2025-11-19",114.95,116.59,113.88,114.5,0.66,109600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-18",112.56,114.26,110.69,113.84,0.92,0.81,96700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-17",116.18,116.8,112.85,112.92,-3.48,-2.99,88800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":438,"volume":2152,"transactions":9,"vwap":2150},"2025-11-14",115.66,116.75,114.93,116.4,-0.94,106000,{"date":2154,"open":2155,"high":2085,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-13",119.49,116.33,117.34,-2.38,-1.99,121400,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-11-12",120.78,123.15,119.72,0,121300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2165,"change":2173,"percent_change":675,"volume":2174,"transactions":9,"vwap":2165},"2025-11-11",117.79,119.97,116.55,1.55,117200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-11-10",117.65,119.73,117.040001,118.17,2.06,1.77,119500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-11-07",113.97,116.27,111.44,116.11,0.97,0.84,115900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":740,"percent_change":176,"volume":2199,"transactions":9,"vwap":2198},"2025-11-06",114.52,116.62,112.25,115.14,129800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-11-05",112.050003,116.63,111.62,115.96,4.46,4,132000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":248,"percent_change":1299,"volume":1342,"transactions":9,"vwap":2214},"2025-11-04",112.15,114.45,111.019997,111.5,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1988,"percent_change":1925,"volume":2221,"transactions":9,"vwap":2220},"2025-11-03",114.63,114.64,111.010002,114.47,214600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2217,"change":2227,"percent_change":511,"volume":2228,"transactions":9,"vwap":2217},"2025-10-31",115.029999,115.92,112.75,-0.88,200500,{"date":2230,"open":2231,"high":2225,"low":31,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-30",113.51,115.51,-0.61,-0.53,359700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-29",124.29,129.0099945,114.57,116.12,-17.77,-13.27,403400,{"date":2246,"open":2247,"high":1458,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-28",132.5,131.14999,133.89,1.7,1.29,126600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":26,"percent_change":751,"volume":2259,"transactions":9,"vwap":2258},"2025-10-27",134.39999,134.56,131.71001,132.19,124500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1230,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-24",133,135.14,132.13,134.39,1.82,78900,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-23",130,132,131.99001,2.8,2.17,119700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-22",128.87,130.50999,128.020004,129.19,-1.32,-1.01,127500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2279,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2279},"2025-10-21",132.61,134.23,129.38,-3.79,-2.82,185400,{"date":2294,"open":2270,"high":2295,"low":2270,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-20",134.50999,134.3,5.45,4.23,118400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":718,"volume":2307,"transactions":9,"vwap":2305},"2025-10-17",126.16,129.14999,124.99,128.85001,1.02,213400,{"date":2309,"open":1934,"high":2310,"low":1920,"close":2001,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2001},"2025-10-16",131.95,-0.85,-0.66,142000,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1385,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-10-15",128.56,130.72,126,128.67999,1.05,147300,{"date":2323,"open":2324,"high":2325,"low":63,"close":2326,"change":2327,"percent_change":405,"volume":2328,"transactions":9,"vwap":2326},"2025-10-14",124.49,129.089996,127.34,1.92,152200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-13",123.040001,126.42,122,125.42,7.32,6.2,138800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-10-10",125.57,127.72,118.040001,118.099998,-7.24,-5.78,172500,{"date":2348,"open":2349,"high":2270,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-09",127.86,123.74,125.34,-1.52,-1.2,163800,{"date":2356,"open":2334,"high":1985,"low":2357,"close":2358,"change":320,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-10-08",125.37,126.86,1.73,82800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1647,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-10-07",125.97,127.3,124.080002,124.7,-0.96,119900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":1922,"change":2374,"percent_change":121,"volume":2375,"transactions":9,"vwap":1922},"2025-10-06",125.64,127.15,124.6,1.49,93200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":566,"volume":2383,"transactions":9,"vwap":2381},"2025-10-03",123.85,125.38,123.67,124.42,0.96,148000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-10-02",123,125.12,121.14,123.46,0.86,0.7,149300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-10-01",120.13,122.64,119.91,122.6,1.79,1.48,203000,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":2327,"volume":2408,"transactions":9,"vwap":2406},"2025-09-30",118.54,120.83,120.81,2.28,125100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":577,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-29",119.96,120.3,117.99,118.53,-0.75,151300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1274,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-26",117.95,119.84,117.57,119.43,1.22,111000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2413,"change":449,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2413},"2025-09-25",118.16,119.77,116.49,-0.59,98300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-24",119.26,120.68,118.18,118.69,-0.22,-0.19,153600,{"date":2442,"open":2443,"high":2091,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-23",120.089996,117.33,118.91,-1.18,-0.98,183100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2443,"change":1085,"percent_change":512,"volume":2454,"transactions":9,"vwap":2443},"2025-09-22",120.07,121.63,119.64,134100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":290,"volume":2462,"transactions":9,"vwap":2460},"2025-09-19",122.66,122.73,120.080002,120.49,-1.63,394700,{"date":2464,"open":2435,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-18",122.72,119.18,122.12,4.8,4.09,304600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2407,"volume":2478,"transactions":9,"vwap":2476},"2025-09-17",115.64,121.17,115.23,117.32,2.61,257200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-16",114.78,115,113.32,114.71,0.13,0.11,179800,{"date":2489,"open":2490,"high":2481,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-15",112.089996,111.35,114.58,3.29,2.96,135200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-12",112.35,113.099998,111.22,111.29,-2.74,-2.4,90700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-09-11",110.35,114.080002,110,114.029999,3.36,3.04,125900,{"date":2515,"open":2516,"high":2219,"low":2517,"close":2518,"change":179,"percent_change":784,"volume":2519,"transactions":9,"vwap":2518},"2025-09-10",109.67,109.25,110.67,85500,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2516,"change":2525,"percent_change":730,"volume":2526,"transactions":9,"vwap":2516},"2025-09-09",112.53,113.37,108.28,-3.45,133500,{"date":2528,"open":2483,"high":2529,"low":2530,"close":2531,"change":106,"percent_change":131,"volume":2532,"transactions":9,"vwap":2531},"2025-09-08",113.72,110.050003,113.12,123400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":1755,"volume":2539,"transactions":9,"vwap":2536},"2025-09-05",110.53,112.59,110.029999,1.63,121700,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":1103,"percent_change":2545,"volume":1917,"transactions":9,"vwap":2544},"2025-09-04",108.57,111.050003,110.96,2.15,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-09-03",109.37,111.32,107.72,108.62,-1.78,-1.61,112300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1085,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-09-02",109.69,110.54,108.85,110.4,-0.36,97400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1925,"percent_change":1664,"volume":2569,"transactions":9,"vwap":2568},"2025-08-29",111.47,112.49,109.51,110.8,138000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":50,"percent_change":1681,"volume":2576,"transactions":9,"vwap":2575},"2025-08-28",110.55,111.25,109.62,110.94,110400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-27",110.019997,111.24,108.87,110.46,-0.49,-0.44,87900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2368,"transactions":9,"vwap":2591},"2025-08-26",111.8,113.040001,110.75,110.95,-0.93,-0.83,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1979,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-08-25",112.98,113.6,110.87,111.88,-1.39,145500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1600,"volume":2609,"transactions":9,"vwap":2607},"2025-08-22",109.31,114.099998,109.24,113.46,3.87,146000,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1664,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-08-21",109.34,110.66,108.67,109.59,-0.12,113800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-20",111.3,111.97,109.39,109.72,-2.66,-2.37,98600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1085,"volume":2634,"transactions":9,"vwap":2632},"2025-08-19",113.65,114.68,110.79,112.38,-0.45,136700,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":126,"percent_change":718,"volume":2641,"transactions":9,"vwap":2640},"2025-08-18",111.84,113.23,111.37,112.83,107600,{"date":2643,"open":2644,"high":2644,"low":2568,"close":2645,"change":511,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-08-15",112.89,111.93,-0.67,140500,{"date":2649,"open":2620,"high":2650,"low":2651,"close":2652,"change":567,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-08-14",113.13,110.010002,112.69,0.25,224800,{"date":2656,"open":2657,"high":2536,"low":2658,"close":2659,"change":2660,"percent_change":2181,"volume":2661,"transactions":9,"vwap":2659},"2025-08-13",110.43,108.88,112.41,2.27,183000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2665,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2665},"2025-08-12",106.22,110.14,104.9,4.14,3.91,144400,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1032,"percent_change":2584,"volume":2676,"transactions":9,"vwap":2675},"2025-08-11",106.27,108,104.63,106,231500,{"date":2678,"open":2679,"high":2680,"low":2672,"close":2681,"change":1248,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-08-08",109.52,109.97,106.47,-2.45,242700,{"date":2685,"open":2188,"high":2188,"low":2686,"close":2687,"change":2166,"percent_change":2166,"volume":2688,"transactions":9,"vwap":2687},"2025-08-07",108.44,109.14,256700,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2687,"change":17,"percent_change":106,"volume":2694,"transactions":9,"vwap":2687},"2025-08-06",108.95,110.26,107.2,242300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2093,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-08-05",105.92,109.099998,105.42,108.56,2.77,228700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":280,"percent_change":106,"volume":2709,"transactions":9,"vwap":2708},"2025-08-04",105.88,106.6,104.34,105.63,260300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1810,"percent_change":2438,"volume":2716,"transactions":9,"vwap":2715},"2025-08-01",103.7,105.85,101.45,105.07,303400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":331,"percent_change":1162,"volume":2723,"transactions":9,"vwap":2722},"2025-07-31",100.49,105.93,100,105.3,479100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-30",96,103.53,94.099998,101.61,9.55,10.37,554900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-29",95.14,95.89,91.62,92.059998,-1.86,-1.98,418400,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2746,"change":2227,"percent_change":2592,"volume":2747,"transactions":9,"vwap":2746},"2025-07-28",95.39,92.99,93.92,303300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1169,"percent_change":2125,"volume":2754,"transactions":9,"vwap":2753},"2025-07-25",94.040001,95.34,93.63,94.8,151600,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1831,"volume":2762,"transactions":9,"vwap":2760},"2025-07-24",96.58,97.75,93.14,94.18,-3.19,232300,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":844,"volume":2770,"transactions":9,"vwap":2768},"2025-07-23",97,97.43,95.58,97.37,1.07,287500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":490,"volume":2778,"transactions":9,"vwap":2776},"2025-07-22",95.87,97.24,95.7,96.3,1.1,259700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":179,"percent_change":146,"volume":2785,"transactions":9,"vwap":2784},"2025-07-21",95.43,97.46,94.72,95.2,274100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-18",92,95.96,91.6,94.2,5.57,6.28,390800,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":2800,"percent_change":2493,"volume":811,"transactions":9,"vwap":2799},"2025-07-17",85.17,89.96,88.63,2.82,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":938,"percent_change":490,"volume":2111,"transactions":9,"vwap":2806},"2025-07-16",85.2,86.21,84.31,85.81,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-07-15",85.37,85.58,84.4,84.83,-0.07,-0.08,203400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1647,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-07-14",85.36,85.8,84.010002,84.9,-1.41,191500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1084,"percent_change":384,"volume":2830,"transactions":9,"vwap":2829},"2025-07-11",86.78,86.84,85.019997,86.11,130500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":783,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-07-10",85.080002,87.68,84.77,87,2.62,170300,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2842,"change":1436,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-07-09",83.88,84.78,82.14,0.59,135500,{"date":2847,"open":2848,"high":2849,"low":2848,"close":2850,"change":2851,"percent_change":1229,"volume":2852,"transactions":9,"vwap":2850},"2025-07-08",81.6,85.53,84.28,3.56,178700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-07-07",84.76,86.059998,80.69,80.72,-4.87,-5.69,177300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1203,"percent_change":2813,"volume":2868,"transactions":9,"vwap":2867},"2025-07-03",85.88,86.55,85.12,85.59,83000,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":426,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-07-02",82.93,85.83,82.51,85.65,4.62,156300,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-07-01",78.4,83.61,81.87,2.5,3.15,155300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2889,"change":2600,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-06-30",81.33,81.66,79.37,-1.72,264200,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1076,"volume":2899,"transactions":9,"vwap":2897},"2025-06-27",81.36,82.17,79.83,80.76,0.07,604000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2857,"change":279,"percent_change":1607,"volume":2905,"transactions":9,"vwap":2857},"2025-06-26",79.99,81.16,78.55,135400,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-25",79.76,81,79.25,79.26,-0.84,-1.05,254900,{"date":2916,"open":2917,"high":2918,"low":2917,"close":2919,"change":1323,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-24",78.050003,80.25,80.099998,2.86,150300,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":146,"percent_change":1058,"volume":2928,"transactions":9,"vwap":2927},"2025-06-23",76.54,77.99,76.089996,77.87,154300,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2933,"change":1809,"percent_change":2584,"volume":2934,"transactions":9,"vwap":2933},"2025-06-20",77.66,76.5,76.81,396000,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":373,"percent_change":176,"volume":2941,"transactions":9,"vwap":2940},"2025-06-18",77.7,78.85,76.78,77.15,140100,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2937,"change":1340,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2937},"2025-06-17",79.23,80.029999,77.6,-2.44,112900,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1058,"percent_change":1965,"volume":2955,"transactions":9,"vwap":2954},"2025-06-16",79.68,80.88,78.73,79.64,136300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1479,"percent_change":772,"volume":2962,"transactions":9,"vwap":2961},"2025-06-13",79.15,79.98,77.9,78.26,117100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":340,"percent_change":501,"volume":2969,"transactions":9,"vwap":2968},"2025-06-12",80.81,81.58,80.27,80.74,71800,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2367,"volume":2063,"transactions":9,"vwap":2975},"2025-06-11",82.26,82.5,81.080002,81.48,-0.79,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":300,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-06-10",81.88,82.87,81.28,82.27,1.52,85400,{"date":2986,"open":2987,"high":2988,"low":2987,"close":2989,"change":2990,"percent_change":2374,"volume":2991,"transactions":9,"vwap":2989},"2025-06-09",80.51,81.81,81.040001,1.19,108300,{"date":2993,"open":2994,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2653,"volume":2998,"transactions":9,"vwap":2996},"2025-06-06",81.38,78.79,79.85,0.2,131600,{"date":3000,"open":2959,"high":3001,"low":3002,"close":3003,"change":57,"percent_change":1169,"volume":3004,"transactions":9,"vwap":3003},"2025-06-05",81.11,79.62,79.65,187600,{"date":3006,"open":3007,"high":3008,"low":3007,"close":3009,"change":1862,"percent_change":1838,"volume":3010,"transactions":9,"vwap":3009},"2025-06-04",78.2,79.79,79.16,123500,{"date":3012,"open":3013,"high":3014,"low":3015,"close":2946,"change":363,"percent_change":3016,"volume":3010,"transactions":9,"vwap":2946},"2025-06-03",75.31,77.81,74.72,3.08,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":2002,"volume":3024,"transactions":9,"vwap":3022},"2025-06-02",77.86,77.93,73.61,75.28,-2.15,122400,{"date":3026,"open":3027,"high":3020,"low":3028,"close":3029,"change":2415,"percent_change":2367,"volume":3030,"transactions":9,"vwap":3029},"2025-05-30",77.65,76.83,77.43,154500,{"date":3032,"open":3033,"high":3007,"low":3034,"close":3035,"change":3036,"percent_change":938,"volume":3037,"transactions":9,"vwap":3035},"2025-05-29",78.19,76.79,78.18,0.76,124000,{"date":3039,"open":3040,"high":2919,"low":3041,"close":3042,"change":3043,"percent_change":2503,"volume":3044,"transactions":9,"vwap":3042},"2025-05-28",78.48,77.36,77.42,-1.9,108100,{"date":3046,"open":3047,"high":3048,"low":3047,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-27",77.57,79.43,79.32,2.63,3.43,142500,{"date":3054,"open":3055,"high":3056,"low":3055,"close":3057,"change":3058,"percent_change":2813,"volume":3059,"transactions":9,"vwap":3057},"2025-05-23",75.44,76.94,76.69,-0.05,124100,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3065},"2025-05-22",76.43,77.63,75.97,76.74,-0.01,129900,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":861,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-21",79.55,80.15,76.17,76.75,-4.52,136100,{"date":3077,"open":3078,"high":2974,"low":3079,"close":3080,"change":3081,"percent_change":2439,"volume":3082,"transactions":9,"vwap":3080},"2025-05-20",80.010002,79.5,80.38,-0.15,171500,{"date":3084,"open":3085,"high":3086,"low":3085,"close":3087,"change":2382,"percent_change":1401,"volume":3088,"transactions":9,"vwap":3087},"2025-05-19",78.029999,80.56,80.53,182800,{"date":3090,"open":2960,"high":2996,"low":3056,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-16",79.57,1.46,1.87,264100,{"date":3096,"open":3097,"high":3033,"low":3098,"close":3099,"change":57,"percent_change":1221,"volume":3100,"transactions":9,"vwap":3099},"2025-05-15",77.18,76.66,78.11,177600,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":384,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3106},"2025-05-14",78.080002,78.72,77.59,77.62,-1.3,157500,{"date":3110,"open":3085,"high":3111,"low":3112,"close":3113,"change":2134,"percent_change":1558,"volume":3114,"transactions":9,"vwap":3113},"2025-05-13",79.07,77.71,78.64,329500,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":3122,"volume":3123,"transactions":9,"vwap":3120},"2025-05-12",80.07,81.089996,77.2,77.83,2.41,3.2,202800,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":578,"volume":3131,"transactions":9,"vwap":3129},"2025-05-09",76.33,76.99,74.94,75.42,-0.24,161700,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-08",73.53,76.22,73.11,75.66,3.05,4.2,451700,{"date":3142,"open":3143,"high":3144,"low":182,"close":3145,"change":3146,"percent_change":2344,"volume":3147,"transactions":9,"vwap":3145},"2025-05-07",76.11,77.12,72.61,-5.67,393000,{"date":3149,"open":3150,"high":3151,"low":3020,"close":3152,"change":3153,"percent_change":2553,"volume":3154,"transactions":9,"vwap":3152},"2025-05-06",79.099998,79.77,78.28,-1.28,148300,{"date":3156,"open":2857,"high":3157,"low":3158,"close":3159,"change":2625,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3159},"2025-05-05",81.82,79.52,79.56,-2.89,111300,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-05-02",84.94,86.47,81.31,81.93,-2.32,-2.75,158800,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":3177,"percent_change":2374,"volume":3178,"transactions":9,"vwap":3176},"2025-05-01",87.26,91.029999,81.74,84.25,1.24,229400,{"date":3180,"open":2980,"high":3181,"low":3182,"close":3183,"change":3081,"percent_change":1924,"volume":3184,"transactions":9,"vwap":3183},"2025-04-30",83.18,81.19,83.010002,115300,{"date":3186,"open":3187,"high":3188,"low":2966,"close":3189,"change":566,"percent_change":1291,"volume":3190,"transactions":9,"vwap":3189},"2025-04-29",81.8,83.5,83.16,82600,{"date":3192,"open":3193,"high":3194,"low":3195,"close":3196,"change":3197,"percent_change":3198,"volume":3199,"transactions":9,"vwap":3196},"2025-04-28",83.3,84.15,81.25,82.38,-0.81,-0.97,58600,{"date":3201,"open":3202,"high":3203,"low":2881,"close":3204,"change":2583,"percent_change":2430,"volume":3205,"transactions":9,"vwap":3204},"2025-04-25",82.33,83.24,83.19,68700,{"date":186,"open":2989,"high":3207,"low":3208,"close":3207,"change":810,"percent_change":1410,"volume":3209,"transactions":9,"vwap":3207},83.68,80.75,83400]