[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWE":3,"homepage-market-summary":35,"stock-historical-NWE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NWE","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},"NorthWestern Energy Group, Inc. Common Stock","Nasdaq",null,"ELECTRIC & OTHER SERVICES COMBINED","NorthWestern Energy Group Inc provides electricity and natural gas services in the Upper Midwest and Northwest of the U.S. in the states of Montana, South Dakota, Nebraska, and Yellowstone National Park. The company's primary segments include Electric, which includes the generation, purchase, transmission, and distribution of electricity, and Natural Gas, which includes the production, purchase, transmission, storage, and distribution of natural gas. It uses thermal, wind, hydro, or renewable energy in varying quantities, depending on the location of the facilities, to generate power. The company derives the majority of its revenue from the Electric segment.","1,667","Sioux Falls, SD",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8886,2.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},68.92,68.93,69.535,68.8101,68.76,0.16,0.23,426113.034756,9709,69.0558,75.18,57.12,501444.8341342271,65.3,4722,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},50.46,479866,175151153.367691,17.79,"2025-04-24",[189,190,198,207,217,228,238,247,258,269,278,288,297,306,317,327,338,348,357,367,376,385,395,406,416,425,434,444,454,465,475,485,495,505,515,526,537,547,556,566,576,584,595,604,612,622,630,638,648,656,667,677,687,698,708,719,729,736,744,753,761,767,774,780,787,793,801,808,813,820,826,833,840,848,855,862,870,877,883,890,897,903,910,918,926,933,939,944,951,958,963,970,975,980,984,992,998,1002,1007,1014,1020,1024,1028,1034,1039,1047,1053,1060,1065,1071,1077,1084,1089,1096,1102,1110,1117,1123,1129,1137,1144,1149,1157,1163,1169,1175,1181,1188,1193,1202,1209,1216,1224,1231,1240,1247,1254,1262,1271,1278,1285,1292,1298,1303,1310,1318,1325,1330,1335,1340,1346,1353,1356,1360,1366,1370,1377,1385,1390,1393,1398,1401,1406,1411,1418,1424,1430,1434,1439,1446,1454,1458,1463,1469,1476,1483,1490,1498,1503,1509,1516,1520,1526,1532,1538,1546,1552,1559,1567,1574,1580,1587,1593,1598,1602,1608,1614,1621,1630,1636,1642,1648,1657,1662,1667,1673,1678,1683,1687,1692,1699,1705,1710,1714,1719,1725,1730,1734,1740,1745,1753,1758,1763,1769,1776,1783,1788,1793,1800,1807,1814,1821,1829,1837,1844,1853,1861,1868,1876,1883,1890,1896,1905,1911,1918,1925,1930,1937,1944,1950,1955,1960,1967,1974,1982,1990,1997,2003,2009,2015,2023,2030,2037,2043,2051,2057,2064,2071,2079,2084,2092,2098,2103,2109,2114,2120,2125,2129,2134,2139,2146,2153,2160,2164,2171,2179,2186,2193,2199,2206,2213,2218,2225,2231,2238,2244,2251,2256,2263,2270,2275,2282,2288,2293,2298,2306,2312,2317,2322,2329,2337,2342,2346,2354,2360,2366,2373,2378,2385,2392,2400,2407,2414,2421,2427,2432,2437,2443,2449,2457,2464,2471,2477,2483,2489,2494,2499,2505,2511,2518,2522,2529,2534,2540,2546,2553,2559,2565,2570,2575,2582,2589,2595,2600,2605,2613,2619,2623,2627,2631,2637,2642,2648,2652,2656],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":21,"high":192,"low":193,"close":24,"change":78,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",69.46,68.51,-0.74,856950.905219,12586,68.88,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":93,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",68.72,70.29,69.27,1.08,472843.530123,10317,69.3639,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":94,"volume":214,"transactions":215,"vwap":216},"2026-10-01",68.12,68.74,67.15,68.53,0.15,458417.642325,11524,68.2689,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",68.86,69.12,68.25,68.38,-0.31,-0.45,615419.90093,12625,68.538,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":222},"2026-09-29",67.83,68.885,67.77,68.69,0.63,0.93,444755.328501,8492,{"date":239,"open":233,"high":233,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",65.84,68.06,-0.78,-1.13,565832.79455,12154,67.6251,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",68.01,69.22,67.79,68.84,0.77,1.13,883020.79842,14827,68.7422,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",68.6,69,67.9,68.07,-0.63,-0.92,450610.504724,10591,68.1772,{"date":270,"open":271,"high":271,"low":260,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",69.83,68.7,-1.17,-1.67,416323.877376,9433,68.8794,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":157,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",69.65,71.42,69.38,69.87,0.06,466896.659725,9822,70.4213,{"date":289,"open":290,"high":291,"low":290,"close":271,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",68.85,71.255,1.36,1.99,605649.3241,13257,70.2828,{"date":298,"open":299,"high":299,"low":230,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",69.23,68.47,-0.83,-1.2,770244.884025,8161,68.5554,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",69.25,69.88,68.75,69.3,0.78,1.14,441939.381247,8242,69.4249,{"date":318,"open":319,"high":320,"low":209,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",68.24,69.14,68.52,0.54,0.79,408392.559976,9109,68.5486,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",68.65,68.8,67.345,67.98,-0.67,-0.98,541329.539979,11982,68.3142,{"date":339,"open":340,"high":341,"low":342,"close":329,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",69.24,69.415,68.54,-0.59,-0.85,366140.160182,7979,68.8576,{"date":349,"open":350,"high":350,"low":351,"close":340,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",70.99,69.13,-0.77,-1.1,291094.573781,6118,69.4548,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",70.57,71.06,70.01,-0.56,-0.79,495372.391001,9958,70.4324,{"date":368,"open":369,"high":369,"low":370,"close":359,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",71.84,70.35,-1.21,-1.69,243669.186294,8306,70.821,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":180,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",70.62,72.35,71.78,1.41,230818.898914,6573,71.8197,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":117,"volume":392,"transactions":393,"vwap":394},"2026-09-04",70.4,71.225,70.32,70.78,-0.12,403795.73541,10058,70.7595,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",70.59,71.24,70.25,70.9,0.71,1.01,483028.648348,8599,70.8586,{"date":407,"open":408,"high":409,"low":250,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",69.61,70.83,70.19,0.28,0.4,479015.848958,11031,70.2971,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":203,"volume":422,"transactions":423,"vwap":424},"2026-09-01",69.21,70.12,69.91,0.75,337212.129229,7081,69.8313,{"date":426,"open":311,"high":427,"low":197,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",69.92,69.16,-1.16,-1.65,351944.761665,6670,69.2408,{"date":435,"open":436,"high":437,"low":438,"close":389,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",71.55,71.6,69.995,-0.69,-0.97,286788.854221,8797,70.3963,{"date":445,"open":409,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",71.29,70.425,71.01,-0.47,-0.66,363866.400167,8825,70.9504,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",71.02,71.93,70.945,71.48,0.6,0.85,350010.459852,6793,71.3204,{"date":466,"open":427,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",71.25,69.55,70.88,1.22,1.75,326933.050385,7048,70.6918,{"date":476,"open":477,"high":478,"low":261,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",69.59,70.065,69.66,0.21,0.3,227925.163046,6059,69.5973,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",71.09,69.26,69.45,-1.36,-1.92,431481.425609,8317,69.6429,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":26,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",70.71,71.485,70.37,70.81,0.33,234240.225015,16130,71.0505,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",71.41,70.1801,70.58,-0.03,-0.04,389002.56731,8936,70.6907,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",71.35,71.5,70.45,70.61,-0.21,-0.3,355873.777124,9141,70.8362,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",70.8,70.98,70,70.82,-0.99,-1.38,275621.119484,5760,70.569,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",71.18,71.98,71.81,0.29,0.41,234365.531638,5259,71.7498,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":292,"volume":553,"transactions":554,"vwap":555},"2026-08-13",71.04,72.2599,71.52,0.96,402899.227121,10125,71.4656,{"date":557,"open":398,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",71.33,70.51,70.56,-0.09,-0.13,494128.46601,10426,70.7882,{"date":567,"open":568,"high":569,"low":499,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",71.4,71.8004,70.65,-0.57,-0.8,388930.457109,17272,70.8137,{"date":577,"open":518,"high":518,"low":578,"close":579,"change":580,"percent_change":371,"volume":581,"transactions":582,"vwap":583},"2026-08-10",70.52,71.22,-0.87,315218.876167,9037,71.1518,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",69.8,72.685,69.58,72.09,1.82,2.59,469213.157231,10696,71.8789,{"date":596,"open":597,"high":388,"low":598,"close":599,"change":254,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",70.08,69.54,70.27,1.63,608992.222236,13083,70.3637,{"date":605,"open":606,"high":606,"low":607,"close":320,"change":72,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",70.3,68.46,-1.03,253852.239236,7103,68.9999,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":552,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",68.57,69.9925,68.3,69.86,1.39,282999.883142,8198,69.5943,{"date":623,"open":282,"high":624,"low":625,"close":626,"change":25,"percent_change":26,"volume":627,"transactions":628,"vwap":629},"2026-08-03",69.75,68.49,68.9,312136.223609,8136,68.9824,{"date":631,"open":632,"high":633,"low":212,"close":210,"change":532,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",69.62,69.735,-1.42,433140.296342,10819,68.8763,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":438},"2026-07-30",70.03,71.07,69.511,69.73,-0.88,-1.25,320275.546725,8830,{"date":649,"open":650,"high":651,"low":201,"close":520,"change":652,"percent_change":653,"volume":654,"transactions":452,"vwap":655},"2026-07-29",71.86,72.54,-1.68,-2.32,398665.558807,70.9887,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",73,73.475,72.27,72.29,0.09,0.12,331185.225662,6926,72.8188,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":450,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",72.86,73.29,71.99,72.2,-0.91,314710.247499,6549,72.3655,{"date":678,"open":679,"high":680,"low":681,"close":669,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",73.04,73.39,72.37,0.31,0.43,558543.011761,8620,72.8152,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",71.305,72.91,71.21,72.55,0.02,0.03,286443.826205,7135,72.449,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",72.71,71.755,72.53,0.73,1.02,278174.766367,7550,72.344,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",71.67,71.9,70.85,71.8,-0.08,-0.11,284589.878833,7417,71.5683,{"date":720,"open":541,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",72.855,71.625,71.88,-0.18,-0.25,176112.68402,5584,72.031,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":371,"percent_change":430,"volume":735,"transactions":9,"vwap":734},"2026-07-17",73.25,74.12,71.89,72.059998,335800,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",72.3,73.37,73.27,1.55,2.16,519000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",72.9,73.2,71.62,71.72,-1.19,-1.63,317500,{"date":754,"open":755,"high":756,"low":757,"close":690,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":690},"2026-07-14",73.55,74.13,72.38,-0.29,-0.4,239000,{"date":762,"open":763,"high":764,"low":763,"close":747,"change":58,"percent_change":765,"volume":766,"transactions":9,"vwap":747},"2026-07-13",72.7,73.82,0.67,470600,{"date":768,"open":769,"high":770,"low":769,"close":700,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":700},"2026-07-10",70.47,73.18,1.88,2.65,422700,{"date":775,"open":776,"high":777,"low":776,"close":409,"change":778,"percent_change":401,"volume":779,"transactions":9,"vwap":409},"2026-07-09",70.18,71.36,0.5,423500,{"date":781,"open":782,"high":783,"low":410,"close":784,"change":785,"percent_change":343,"volume":786,"transactions":9,"vwap":784},"2026-07-08",70.76,71.59,70.33,-0.42,305800,{"date":788,"open":509,"high":541,"low":789,"close":790,"change":147,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",70.11,70.75,1.52,252600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":751,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-06",70.72,71.53,69.67,69.69,-2.29,344800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":562,"percent_change":724,"volume":807,"transactions":9,"vwap":806},"2026-07-02",71.45,72.080002,70.97,71.32,447700,{"date":809,"open":748,"high":738,"low":810,"close":803,"change":117,"percent_change":811,"volume":812,"transactions":9,"vwap":803},"2026-07-01",70.87,-0.24,506000,{"date":814,"open":692,"high":815,"low":816,"close":748,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":748},"2026-06-30",72.63,71.57,-0.9,-1.24,490100,{"date":821,"open":822,"high":669,"low":459,"close":823,"change":817,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-29",72.040001,72.52,-1.23,610700,{"date":827,"open":671,"high":764,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",71.7,73.42,1.98,2.77,1799800,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":223,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",71.050003,72.11,71.44,-0.43,343800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":254,"volume":847,"transactions":9,"vwap":845},"2026-06-24",70.95,71.82,70.73,71.75,0.8,467300,{"date":849,"open":850,"high":851,"low":617,"close":842,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":842},"2026-06-23",70.22,71.15,0.99,1.42,453200,{"date":856,"open":283,"high":359,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",69.71,69.96,0.08,0.11,655700,{"date":863,"open":864,"high":865,"low":866,"close":309,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":309},"2026-06-18",69.81,70.31,69.059998,0.64,0.92,849200,{"date":871,"open":872,"high":873,"low":197,"close":340,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":340},"2026-06-17",69.98,70.44,-1.32,-1.87,379900,{"date":878,"open":879,"high":880,"low":881,"close":560,"change":521,"percent_change":522,"volume":882,"transactions":9,"vwap":560},"2026-06-16",70.92,71.68,69.68,516600,{"date":884,"open":586,"high":885,"low":586,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",71.16,70.77,-0.28,-0.39,481300,{"date":891,"open":892,"high":893,"low":892,"close":835,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":835},"2026-06-12",69.56,71.37,1.59,2.29,615600,{"date":898,"open":201,"high":806,"low":899,"close":192,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":192},"2026-06-11",69.43,-0.26,-0.37,497200,{"date":904,"open":905,"high":410,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",67.2,69.72,4.04,6.15,798900,{"date":911,"open":872,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",70.6,65.49,65.68,-4.17,-5.97,1107600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":644,"volume":925,"transactions":9,"vwap":923},"2026-06-08",70.79,71.23,69.57,69.85,-0.62,890100,{"date":927,"open":410,"high":928,"low":929,"close":769,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":769},"2026-06-05",71.13,69.77,0.86,1.24,405400,{"date":934,"open":935,"high":935,"low":936,"close":408,"change":65,"percent_change":937,"volume":938,"transactions":9,"vwap":408},"2026-06-04",70.17,68.48,0.65,389400,{"date":940,"open":941,"high":886,"low":936,"close":428,"change":942,"percent_change":265,"volume":943,"transactions":9,"vwap":428},"2026-06-03",69.63,-0.64,917100,{"date":945,"open":946,"high":947,"low":946,"close":586,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":586},"2026-06-02",67.89,70.010002,1.57,2.3,818200,{"date":952,"open":643,"high":606,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",68.2,68.23,-2.38,-3.37,582800,{"date":959,"open":397,"high":518,"low":873,"close":520,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":520},"2026-05-29",-0.27,-0.38,680600,{"date":964,"open":965,"high":966,"low":390,"close":469,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":469},"2026-05-28",72.39,72.78,-1.47,-2.03,336100,{"date":971,"open":972,"high":973,"low":880,"close":379,"change":561,"percent_change":391,"volume":974,"transactions":9,"vwap":379},"2026-05-27",71.85,72.82,388700,{"date":976,"open":822,"high":977,"low":723,"close":978,"change":101,"percent_change":401,"volume":979,"transactions":9,"vwap":978},"2026-05-26",72.8,72.44,349700,{"date":981,"open":369,"high":661,"low":568,"close":457,"change":87,"percent_change":982,"volume":983,"transactions":9,"vwap":457},"2026-05-22",0.2,322400,{"date":985,"open":986,"high":540,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-21",71.099998,70.84,71.79,0.25,0.35,429300,{"date":993,"open":805,"high":994,"low":810,"close":995,"change":996,"percent_change":846,"volume":997,"transactions":9,"vwap":995},"2026-05-20",71.95,71.54,0.57,382400,{"date":999,"open":459,"high":749,"low":1000,"close":805,"change":78,"percent_change":177,"volume":1001,"transactions":9,"vwap":805},"2026-05-19",70.74,321900,{"date":1003,"open":806,"high":1004,"low":805,"close":459,"change":931,"percent_change":1005,"volume":1006,"transactions":9,"vwap":459},"2026-05-18",72.24,1.77,448700,{"date":1008,"open":844,"high":467,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",69.29,70.24,-1.44,-2.01,817600,{"date":1015,"open":1016,"high":1017,"low":579,"close":880,"change":778,"percent_change":1018,"volume":1019,"transactions":9,"vwap":880},"2026-05-14",71.61,71.92,0.7,325400,{"date":1021,"open":995,"high":995,"low":399,"close":539,"change":1022,"percent_change":224,"volume":1023,"transactions":9,"vwap":539},"2026-05-13",-0.32,520000,{"date":1025,"open":579,"high":783,"low":389,"close":518,"change":703,"percent_change":1026,"volume":1027,"transactions":9,"vwap":518},"2026-05-12",1.03,301400,{"date":1029,"open":1030,"high":669,"low":795,"close":886,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":886},"2026-05-11",72.69,-1.62,-2.24,365600,{"date":1035,"open":658,"high":658,"low":1036,"close":965,"change":1037,"percent_change":510,"volume":1038,"transactions":9,"vwap":965},"2026-05-08",72.07,-0.02,330700,{"date":1040,"open":350,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",73.72,69.95,72.41,1.33,1.87,479600,{"date":1048,"open":748,"high":828,"low":1049,"close":1050,"change":662,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-06",70.16,71.080002,0.13,476900,{"date":1054,"open":1055,"high":978,"low":1056,"close":350,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":350},"2026-05-05",71.83,70.93,-0.94,-1.31,256600,{"date":1061,"open":650,"high":1062,"low":1063,"close":457,"change":362,"percent_change":352,"volume":1064,"transactions":9,"vwap":457},"2026-05-04",72.88,71,417700,{"date":1066,"open":1067,"high":1068,"low":994,"close":1069,"change":213,"percent_change":480,"volume":1070,"transactions":9,"vwap":1069},"2026-05-01",72.25,73.58,72.49,382100,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":180,"percent_change":1076,"volume":991,"transactions":9,"vwap":1075},"2026-04-30",71.12,72.6,72.34,1.4,{"date":1078,"open":1079,"high":757,"low":1080,"close":1081,"change":1082,"percent_change":1011,"volume":1083,"transactions":9,"vwap":1081},"2026-04-29",72,71.26,71.34,-1.04,405000,{"date":1085,"open":1086,"high":1086,"low":380,"close":757,"change":715,"percent_change":1087,"volume":1088,"transactions":9,"vwap":757},"2026-04-28",73.43,-0.15,694200,{"date":1090,"open":1091,"high":1092,"low":541,"close":1069,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1069},"2026-04-27",71.97,72.62,1.3,1.83,399600,{"date":1097,"open":1098,"high":1017,"low":1063,"close":1099,"change":1100,"percent_change":942,"volume":1101,"transactions":9,"vwap":1099},"2026-04-24",71.3,71.19,-0.46,233000,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-23",70.059998,71.76,71.65,2.21,3.18,221100,{"date":1111,"open":803,"high":803,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-22",68.81,69.44,-1.05,-1.49,449400,{"date":1118,"open":733,"high":1004,"low":389,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-21",70.49,-1.84,-2.54,283400,{"date":1124,"open":1125,"high":1126,"low":822,"close":1127,"change":1087,"percent_change":521,"volume":1128,"transactions":9,"vwap":1127},"2026-04-20",72.74,73.47,72.33,275100,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-17",73.79,72.13,72.48,-0.82,-1.12,412600,{"date":1138,"open":1139,"high":1140,"low":1043,"close":1141,"change":1142,"percent_change":714,"volume":1143,"transactions":9,"vwap":1141},"2026-04-16",72.99,73.74,73.3,-0.06,436300,{"date":1145,"open":1146,"high":30,"low":1125,"close":1147,"change":859,"percent_change":860,"volume":1148,"transactions":9,"vwap":1147},"2026-04-15",73.040001,73.36,616900,{"date":1150,"open":1151,"high":764,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-14",68.78,68.27,73.28,4.34,6.3,768000,{"date":1158,"open":795,"high":795,"low":1159,"close":1160,"change":274,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-13",68.58,68.94,-2.37,264000,{"date":1164,"open":1165,"high":469,"low":419,"close":520,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":520},"2026-04-10",70.34,-0.1,-0.14,287900,{"date":1170,"open":850,"high":1171,"low":850,"close":497,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":497},"2026-04-09",71.17,0.18,0.26,393300,{"date":1176,"open":598,"high":378,"low":489,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",70.53,0.84,1.21,556200,{"date":1182,"open":1183,"high":1184,"low":1183,"close":798,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":798},"2026-04-07",68.11,70.91,1.58,2.32,1024800,{"date":1189,"open":1190,"high":221,"low":1190,"close":1183,"change":1191,"percent_change":253,"volume":1192,"transactions":9,"vwap":1183},"2026-04-06",67.42,0.52,687000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-02",66.77,67.64,65.96,67.59,1.17,1.76,717400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":51,"percent_change":703,"volume":1208,"transactions":9,"vwap":1207},"2026-04-01",66.86,67.14,65.69,66.42,893400,{"date":1210,"open":1211,"high":1204,"low":1212,"close":1213,"change":860,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-31",66.3,64.19,65.94,0.17,550100,{"date":1217,"open":1218,"high":1195,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-30",65.77,65.52,65.83,0.61,0.94,566200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":94,"percent_change":86,"volume":1230,"transactions":9,"vwap":1229},"2026-03-27",64.71,65.53,64.61,65.22,990800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-26",65.31,65.78,64.88,65,-0.36,-0.55,309100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":87,"percent_change":480,"volume":1246,"transactions":9,"vwap":1245},"2026-03-25",65.85,66.040001,64.99,65.36,353300,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1229,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1229},"2026-03-24",64.4,66.48,0.36,0.56,294200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":147,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-23",64.82,65.7,64.14,64.86,1.66,524000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-20",66.39,66.88,63.43,63.8,-3.06,-4.58,1574200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1204,"change":1276,"percent_change":363,"volume":1277,"transactions":9,"vwap":1204},"2026-03-19",67.26,67.66,66.54,-0.53,339600,{"date":1279,"open":1280,"high":1190,"low":1281,"close":1282,"change":887,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-18",67.4,66.029999,67.39,-0.41,409700,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1022,"volume":1291,"transactions":9,"vwap":1289},"2026-03-17",68.44,67.34,67.67,-0.22,382900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":946,"change":1276,"percent_change":352,"volume":1297,"transactions":9,"vwap":946},"2026-03-16",68.35,68.97,67.68,591200,{"date":1299,"open":1204,"high":626,"low":1204,"close":1300,"change":1199,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-13",68.42,1.74,545900,{"date":1304,"open":1305,"high":1152,"low":1306,"close":1307,"change":411,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-12",66.36,66.089996,67.25,0.42,431500,{"date":1311,"open":1312,"high":1152,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-11",67.61,66.79,66.97,-0.86,-1.27,417500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":230,"change":967,"percent_change":1323,"volume":1324,"transactions":9,"vwap":230},"2026-03-10",67.97,69.07,67.55,-2.12,535500,{"date":1326,"open":1327,"high":922,"low":1328,"close":311,"change":1283,"percent_change":343,"volume":1329,"transactions":9,"vwap":311},"2026-03-09",69.11,67.86,403300,{"date":1331,"open":1332,"high":1333,"low":233,"close":857,"change":264,"percent_change":817,"volume":1334,"transactions":9,"vwap":857},"2026-03-06",69.51,70.14,390300,{"date":1336,"open":1056,"high":398,"low":892,"close":1165,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1165},"2026-03-05",-1.33,-1.86,488000,{"date":1341,"open":782,"high":1342,"low":906,"close":710,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":710},"2026-03-04",72.21,0.89,1.26,464700,{"date":1347,"open":1348,"high":879,"low":1349,"close":390,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":390},"2026-03-03",68.34,68.18,0.83,1.19,458300,{"date":1354,"open":308,"high":1165,"low":250,"close":1042,"change":1355,"percent_change":1355,"volume":1239,"transactions":9,"vwap":1042},"2026-03-02",-0.01,{"date":1357,"open":408,"high":1358,"low":408,"close":858,"change":87,"percent_change":982,"volume":1359,"transactions":9,"vwap":858},"2026-02-27",70.38,482200,{"date":1361,"open":899,"high":1362,"low":1363,"close":1364,"change":982,"percent_change":542,"volume":1365,"transactions":9,"vwap":1364},"2026-02-26",70.13,69.15,69.82,329900,{"date":1367,"open":797,"high":947,"low":1368,"close":632,"change":982,"percent_change":542,"volume":1369,"transactions":9,"vwap":632},"2026-02-25",68.67,348900,{"date":1371,"open":308,"high":1372,"low":1373,"close":1374,"change":94,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-24",70.69,68.31,69.42,0.32,345300,{"date":1378,"open":1379,"high":1380,"low":1159,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-23",69.28,70.040001,69.2,0.27,0.39,486000,{"date":1386,"open":1387,"high":1321,"low":1388,"close":21,"change":1383,"percent_change":996,"volume":1389,"transactions":9,"vwap":21},"2026-02-20",69.010002,67.94,538000,{"date":1391,"open":342,"high":1321,"low":1289,"close":342,"change":859,"percent_change":663,"volume":1392,"transactions":9,"vwap":342},"2026-02-19",828700,{"date":1394,"open":1395,"high":1358,"low":1300,"close":607,"change":1134,"percent_change":1396,"volume":1397,"transactions":9,"vwap":607},"2026-02-18",69.080002,-1.18,875400,{"date":1399,"open":1362,"high":1080,"low":1327,"close":1379,"change":759,"percent_change":571,"volume":1400,"transactions":9,"vwap":1379},"2026-02-17",859000,{"date":1402,"open":252,"high":1403,"low":252,"close":881,"change":1343,"percent_change":1404,"volume":1405,"transactions":9,"vwap":881},"2026-02-13",69.84,1.29,530800,{"date":1407,"open":1408,"high":1403,"low":1408,"close":1409,"change":86,"percent_change":778,"volume":1410,"transactions":9,"vwap":1409},"2026-02-12",68.19,68.79,1099100,{"date":1412,"open":1413,"high":418,"low":1414,"close":1415,"change":1416,"percent_change":213,"volume":1417,"transactions":9,"vwap":1415},"2026-02-11",68.16,68.019997,68.45,0.1,625100,{"date":1419,"open":1280,"high":1420,"low":1421,"close":1294,"change":402,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1294},"2026-02-10",68.61,67.33,1.5,484700,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1288,"change":1428,"percent_change":824,"volume":1429,"transactions":9,"vwap":1288},"2026-02-09",68.089996,66.38,-0.84,357400,{"date":1431,"open":559,"high":467,"low":209,"close":1349,"change":1432,"percent_change":955,"volume":1433,"transactions":9,"vwap":1349},"2026-02-06",-1.66,557900,{"date":1435,"open":192,"high":790,"low":1381,"close":1403,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1403},"2026-02-05",0.95,1.38,855700,{"date":1440,"open":1441,"high":776,"low":1442,"close":1443,"change":785,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-04",69.89,68.68,68.89,-0.61,636500,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-03",67.62,69.39,69.31,1.65,2.44,961500,{"date":1455,"open":1415,"high":321,"low":1288,"close":1274,"change":1456,"percent_change":758,"volume":1457,"transactions":9,"vwap":1274},"2026-02-02",-0.2,1012600,{"date":1459,"open":1460,"high":221,"low":1461,"close":1328,"change":26,"percent_change":86,"volume":1462,"transactions":9,"vwap":1328},"2026-01-30",67.13,66.6,1451600,{"date":1464,"open":1265,"high":1465,"low":1275,"close":1466,"change":254,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-29",67.8,67.63,1.7,591400,{"date":1470,"open":1471,"high":1466,"low":1472,"close":1473,"change":1057,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-28",67.080002,66.26,66.5,-1.39,882000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":846,"percent_change":122,"volume":1482,"transactions":9,"vwap":1481},"2026-01-27",66.49,67.54,66.34,67.44,586200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":213,"percent_change":26,"volume":1489,"transactions":9,"vwap":1488},"2026-01-26",66.66,67.49,66.17,66.64,708100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1478,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1478},"2026-01-23",67.47,67.71,66.080002,-1.22,-1.8,1089000,{"date":1499,"open":321,"high":200,"low":1500,"close":1493,"change":439,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1493},"2026-01-22",67.53,-1.01,555200,{"date":1504,"open":1505,"high":1112,"low":1506,"close":1507,"change":1252,"percent_change":1350,"volume":1508,"transactions":9,"vwap":1507},"2026-01-21",67.82,67.52,68.4,459000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":580,"percent_change":1316,"volume":1515,"transactions":9,"vwap":1514},"2026-01-20",66.89,68.33,66.55,67.84,402000,{"date":1517,"open":332,"high":210,"low":1190,"close":1518,"change":1382,"percent_change":1383,"volume":1519,"transactions":9,"vwap":1518},"2026-01-16",68.71,513700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1287,"change":127,"percent_change":1044,"volume":1525,"transactions":9,"vwap":1287},"2026-01-15",67.72,69.029999,67.6,279100,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1479,"change":1530,"percent_change":471,"volume":1531,"transactions":9,"vwap":1479},"2026-01-14",66.019997,67.81,1.16,348100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1427,"change":1191,"percent_change":323,"volume":1537,"transactions":9,"vwap":1427},"2026-01-13",66.010002,66.99,65.72,310100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1087,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-12",65.92,66.61,65.4,65.86,-0.23,434400,{"date":1547,"open":1494,"high":1548,"low":1549,"close":1534,"change":1544,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1534},"2026-01-09",67.099998,65.27,-0.35,415100,{"date":1553,"open":1554,"high":1555,"low":33,"close":1556,"change":817,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-08",66.63,67.99,66.24,-1.34,842300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1205,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1205},"2026-01-07",65.17,67.28,64.66,2.17,3.34,1004100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1375,"percent_change":58,"volume":1573,"transactions":9,"vwap":1572},"2026-01-06",64.07,65.019997,64.029999,64.97,260500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1576,"change":1166,"percent_change":1087,"volume":1579,"transactions":9,"vwap":1576},"2026-01-05",64.65,64.72,63.55,293000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":480,"percent_change":501,"volume":1586,"transactions":9,"vwap":1585},"2026-01-02",64.56,65.080002,63.82,64.75,369500,{"date":1588,"open":1589,"high":1572,"low":1590,"close":1591,"change":1087,"percent_change":1544,"volume":1592,"transactions":9,"vwap":1591},"2025-12-31",64.94,64.47,64.54,423000,{"date":1594,"open":1244,"high":1236,"low":1595,"close":1596,"change":117,"percent_change":900,"volume":1597,"transactions":9,"vwap":1596},"2025-12-30",64.51,64.69,266000,{"date":1599,"open":1591,"high":1600,"low":1591,"close":1259,"change":1252,"percent_change":137,"volume":1601,"transactions":9,"vwap":1259},"2025-12-29",65.23,220700,{"date":1603,"open":1576,"high":1604,"low":1605,"close":1606,"change":758,"percent_change":224,"volume":1607,"transactions":9,"vwap":1606},"2025-12-26",64.89,64.089996,64.3,141500,{"date":1609,"open":1610,"high":1585,"low":1611,"close":1612,"change":860,"percent_change":1214,"volume":1613,"transactions":9,"vwap":1612},"2025-12-24",64.45,64.23,64.59,155400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":322,"percent_change":1178,"volume":1620,"transactions":9,"vwap":1619},"2025-12-23",63.89,64.91,63.72,64.48,333000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-22",62.82,64.21,62.8,63.94,1.12,1.78,588800,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1623,"change":634,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1623},"2025-12-19",64.18,62.48,-2.21,1552900,{"date":1637,"open":1540,"high":1487,"low":1632,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-18",64.24,-1.5,-2.28,1046700,{"date":1643,"open":1644,"high":1645,"low":1604,"close":1646,"change":411,"percent_change":683,"volume":1647,"transactions":9,"vwap":1646},"2025-12-17",65.24,65.93,65.74,582600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-16",66.95,67.3,65.42,65.46,-1.15,-1.73,607800,{"date":1658,"open":1190,"high":1479,"low":1659,"close":1541,"change":824,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1541},"2025-12-15",65.71,-1.81,730000,{"date":1663,"open":1664,"high":1159,"low":230,"close":1514,"change":1665,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1514},"2025-12-12",67.92,0,840500,{"date":1668,"open":1448,"high":1669,"low":1670,"close":1514,"change":1178,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1514},"2025-12-11",68.28,67.17,1.25,744700,{"date":1674,"open":1675,"high":1676,"low":1494,"close":1677,"change":1018,"percent_change":147,"volume":1215,"transactions":9,"vwap":1677},"2025-12-10",66.65,67.24,67,{"date":1679,"open":1242,"high":1680,"low":1242,"close":1211,"change":460,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1211},"2025-12-09",66.96,0.91,645100,{"date":1684,"open":1685,"high":1480,"low":1686,"close":1257,"change":1051,"percent_change":982,"volume":1445,"transactions":9,"vwap":1257},"2025-12-08",65.57,65.050003,{"date":1688,"open":1689,"high":1257,"low":1690,"close":1685,"change":1166,"percent_change":1087,"volume":1691,"transactions":9,"vwap":1685},"2025-12-05",65.67,65.059998,365500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1689,"change":1114,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1689},"2025-12-04",66.31,66.85,65.48,-1.57,451800,{"date":1700,"open":1701,"high":1505,"low":1281,"close":1702,"change":888,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-03",67.74,66.72,-0.58,838300,{"date":1706,"open":1320,"high":1707,"low":1511,"close":1708,"change":1315,"percent_change":1316,"volume":1709,"transactions":9,"vwap":1708},"2025-12-02",68.059998,67.11,568200,{"date":1711,"open":1712,"high":1712,"low":1448,"close":1320,"change":1135,"percent_change":1031,"volume":1713,"transactions":9,"vwap":1320},"2025-12-01",68.82,441400,{"date":1715,"open":1716,"high":299,"low":1716,"close":1717,"change":846,"percent_change":1199,"volume":1718,"transactions":9,"vwap":1717},"2025-11-28",67.95,69.089996,338100,{"date":1720,"open":1721,"high":936,"low":1722,"close":1723,"change":312,"percent_change":1530,"volume":1724,"transactions":9,"vwap":1723},"2025-11-26",67.36,67.35,68.29,675300,{"date":1726,"open":211,"high":1465,"low":1281,"close":1727,"change":93,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-25",67.51,1.11,689800,{"date":1731,"open":1646,"high":1314,"low":1542,"close":1195,"change":203,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1195},"2025-11-24",1.64,686600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1206,"change":859,"percent_change":663,"volume":1739,"transactions":9,"vwap":1206},"2025-11-21",65.61,66.32,65.41,573600,{"date":1741,"open":1742,"high":1743,"low":1219,"close":1736,"change":1382,"percent_change":543,"volume":1744,"transactions":9,"vwap":1736},"2025-11-20",65.66,67.23,679400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1052,"transactions":9,"vwap":1750},"2025-11-19",65.64,66.51,65.25,65.34,-0.48,-0.73,{"date":1754,"open":1755,"high":1694,"low":1750,"close":1756,"change":460,"percent_change":868,"volume":1757,"transactions":9,"vwap":1756},"2025-11-18",65.59,65.82,671100,{"date":1759,"open":1760,"high":1761,"low":1235,"close":1229,"change":860,"percent_change":1214,"volume":1762,"transactions":9,"vwap":1229},"2025-11-17",65.16,66.12,497600,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1166,"percent_change":1087,"volume":1768,"transactions":9,"vwap":1767},"2025-11-14",65.51,64.059998,65.11,545200,{"date":1770,"open":1460,"high":1651,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-13",65.15,65.21,-2.1,-3.12,488500,{"date":1777,"open":1708,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":411,"volume":1782,"transactions":9,"vwap":1780},"2025-11-12",67.46,66.71,67.31,0.19,418200,{"date":1784,"open":1737,"high":1670,"low":1494,"close":1785,"change":552,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-11",67.12,1.45,686700,{"date":1789,"open":1790,"high":1511,"low":1790,"close":1791,"change":313,"percent_change":471,"volume":1792,"transactions":9,"vwap":1791},"2025-11-10",64.6,66.16,739900,{"date":1794,"open":1795,"high":1206,"low":1796,"close":1570,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1570},"2025-11-07",63.17,62.7,1.8,2.85,1010000,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1107,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-06",60.83,64.12,63.22,3.62,764700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":25,"percent_change":1173,"volume":1813,"transactions":9,"vwap":1812},"2025-11-05",60.89,61.53,60.65,61.0099983,331100,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":846,"percent_change":1044,"volume":1820,"transactions":9,"vwap":1819},"2025-11-04",60.23,60.94,59.85,60.85,298300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":867,"volume":1828,"transactions":9,"vwap":1826},"2025-11-03",59.46,60.07,58.57,60.049999,0.38,321000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1238,"volume":1836,"transactions":9,"vwap":1834},"2025-10-31",59.52,60.099998,58.89,59.67,-0.33,492900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1214,"percent_change":411,"volume":1843,"transactions":9,"vwap":1842},"2025-10-30",59.76,60.8,59.48,60,276600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-29",60.73,61.19,59.63,59.83,-1.53,-2.49,328700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":353,"volume":1860,"transactions":9,"vwap":1858},"2025-10-28",61.92,61.93,61.15,61.36,-0.68,370400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":887,"percent_change":224,"volume":1867,"transactions":9,"vwap":1866},"2025-10-27",62,62.29,61.56,62.040001,256500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":867,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-24",61.72,62.43,61.42,62.32,1.04,233300,{"date":1877,"open":1870,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":859,"volume":1882,"transactions":9,"vwap":1880},"2025-10-23",61.88,61.049999,61.68,0.05,235300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":51,"percent_change":312,"volume":1889,"transactions":9,"vwap":1888},"2025-10-22",61.17,61.9,60.81,61.63,309700,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1857,"change":1382,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1857},"2025-10-21",60.62,61.45,0.44,255100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-20",59.66,60.9,59.38,60.88,1.61,2.72,363200,{"date":1906,"open":1907,"high":1823,"low":1908,"close":1909,"change":1172,"percent_change":481,"volume":1910,"transactions":9,"vwap":1909},"2025-10-17",59.0099983,58.86,59.27,483400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":662,"percent_change":213,"volume":1917,"transactions":9,"vwap":1916},"2025-10-16",59.02,59.64,58.82,59.09,496600,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":765,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-15",58.15,59.2,59,1.15,249400,{"date":1926,"open":31,"high":1927,"low":31,"close":1928,"change":180,"percent_change":1301,"volume":1929,"transactions":9,"vwap":1928},"2025-10-14",58.69,58.33,604700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":961,"percent_change":450,"volume":1936,"transactions":9,"vwap":1935},"2025-10-13",57.68,58.080002,57.23,57.33,236500,{"date":1938,"open":1920,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":608,"volume":1943,"transactions":9,"vwap":1941},"2025-10-10",58.76,57.26,57.71,-0.6,311000,{"date":1945,"open":1833,"high":1946,"low":1947,"close":1948,"change":439,"percent_change":273,"volume":1949,"transactions":9,"vwap":1948},"2025-10-09",59.26,58.22,58.31,368500,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1922,"change":860,"percent_change":1781,"volume":1954,"transactions":9,"vwap":1922},"2025-10-08",59.45,58.53,337500,{"date":1956,"open":1941,"high":1957,"low":1941,"close":1833,"change":312,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1833},"2025-10-07",58.93,1.34,363000,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1827,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-06",57.38,58.27,58.11,0.66,283800,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1018,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-03",56.97,57.77,57.73,1.23,279400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":817,"volume":1981,"transactions":9,"vwap":1979},"2025-10-02",57.099998,57.47,56.62,57.029999,-0.52,239300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1660,"volume":1989,"transactions":9,"vwap":1987},"2025-10-01",58.54,58.67,57.53,57.55,-1.06,298700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":778,"percent_change":930,"volume":1996,"transactions":9,"vwap":1995},"2025-09-30",58.2,58.78,58.02,58.61,386100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1964,"change":662,"percent_change":25,"volume":2002,"transactions":9,"vwap":1964},"2025-09-29",57.96,58.24,57.74,300500,{"date":2004,"open":1976,"high":2005,"low":2006,"close":1994,"change":461,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1994},"2025-09-26",58.060001,57.080002,1.49,245500,{"date":2010,"open":2011,"high":1971,"low":2012,"close":2013,"change":900,"percent_change":224,"volume":2014,"transactions":9,"vwap":2013},"2025-09-25",57.43,56.99,57.17,229800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2011,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2011},"2025-09-24",56.69,57.48,56.65,0.62,1.09,390000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":132,"percent_change":1350,"volume":2029,"transactions":9,"vwap":2028},"2025-09-23",56.19,56.98,56.049999,56.81,244000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1173,"percent_change":142,"volume":2036,"transactions":9,"vwap":2035},"2025-09-22",56.31,56.6,56.029999,56.34,335700,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":1237,"percent_change":942,"volume":2042,"transactions":9,"vwap":2041},"2025-09-19",56.74,55.88,56.080002,930200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":322,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-18",55.64,56.73,55.53,56.44,0.97,286100,{"date":2052,"open":2040,"high":2053,"low":2054,"close":2055,"change":1251,"percent_change":937,"volume":2056,"transactions":9,"vwap":2055},"2025-09-17",56.48,55.72,55.9,401600,{"date":2058,"open":2059,"high":2017,"low":2060,"close":2061,"change":2062,"percent_change":491,"volume":2063,"transactions":9,"vwap":2061},"2025-09-16",56.43,55.5,55.54,-1.09,273000,{"date":2065,"open":2066,"high":2067,"low":2053,"close":2068,"change":78,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-09-15",56.51,56.93,56.63,-0.89,421100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":157,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-12",57.07,57.44,56.96,57.14,0.07,220600,{"date":2080,"open":2048,"high":2081,"low":2082,"close":1976,"change":322,"percent_change":1436,"volume":2083,"transactions":9,"vwap":1976},"2025-09-11",57.16,56.39,316500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":561,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-10",56.32,56.89,56.14,56.56,-0.16,455200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2019,"change":1214,"percent_change":481,"volume":2097,"transactions":9,"vwap":2019},"2025-09-09",56.36,56.83,56.21,266300,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2053,"change":967,"percent_change":1121,"volume":2102,"transactions":9,"vwap":2053},"2025-09-08",58.14,56.22,425200,{"date":2104,"open":2105,"high":1947,"low":2106,"close":2107,"change":112,"percent_change":1308,"volume":2108,"transactions":9,"vwap":2107},"2025-09-05",57.99,57.57,57.95,384900,{"date":2110,"open":2111,"high":2111,"low":2112,"close":1941,"change":101,"percent_change":1343,"volume":2113,"transactions":9,"vwap":1941},"2025-09-04",57.85,56.88,413400,{"date":2115,"open":2116,"high":1935,"low":2117,"close":2118,"change":1087,"percent_change":900,"volume":2119,"transactions":9,"vwap":2118},"2025-09-03",57.02,56.87,57.2,278400,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2090,"percent_change":887,"volume":1828,"transactions":9,"vwap":2124},"2025-09-02",57,57.79,57.35,{"date":2126,"open":1971,"high":2107,"low":1940,"close":2127,"change":1355,"percent_change":1037,"volume":2128,"transactions":9,"vwap":2127},"2025-08-29",57.51,285600,{"date":2130,"open":1947,"high":1947,"low":2131,"close":2132,"change":1942,"percent_change":608,"volume":2133,"transactions":9,"vwap":2132},"2025-08-28",57.46,57.52,366700,{"date":2135,"open":1932,"high":2136,"low":1932,"close":2137,"change":1375,"percent_change":164,"volume":2138,"transactions":9,"vwap":2137},"2025-08-27",58.23,58.12,273700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1037,"percent_change":510,"volume":2145,"transactions":9,"vwap":2144},"2025-08-26",57.86,58.37,57.61,57.8,268600,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":450,"percent_change":243,"volume":2152,"transactions":9,"vwap":2151},"2025-08-25",58.29,58.56,57.78,57.82,258200,{"date":2154,"open":2155,"high":2156,"low":2074,"close":2157,"change":381,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-22",57.87,58.63,58.48,2.47,518800,{"date":2161,"open":2132,"high":1932,"low":2116,"close":2073,"change":838,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2073},"2025-08-21",-0.75,845400,{"date":2165,"open":1984,"high":2166,"low":2167,"close":2168,"change":673,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-20",59.5,57.45,57.5,-1.56,1685900,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-19",55.83,58.5,58.41,3.48,6.34,1622600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1100,"percent_change":301,"volume":2185,"transactions":9,"vwap":2184},"2025-08-18",55.45,55.46,54.89,54.93,253300,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":429,"volume":2192,"transactions":9,"vwap":2190},"2025-08-15",56.040001,55.16,55.39,-0.65,471600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2188,"change":157,"percent_change":2077,"volume":2198,"transactions":9,"vwap":2188},"2025-08-14",55.92,56.16,55.4,402600,{"date":2200,"open":2201,"high":2034,"low":2202,"close":2203,"change":501,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-13",55.8,55.58,56,0.59,318000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":460,"percent_change":2021,"volume":2212,"transactions":9,"vwap":2211},"2025-08-12",55.42,55.73,55.09,55.67,375400,{"date":2214,"open":2202,"high":2202,"low":2215,"close":2216,"change":900,"percent_change":449,"volume":2217,"transactions":9,"vwap":2216},"2025-08-11",55,55.07,294900,{"date":2219,"open":2208,"high":2220,"low":2221,"close":2222,"change":511,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-08",55.65,54.96,55.33,-0.07,323900,{"date":2226,"open":2221,"high":2227,"low":2228,"close":2229,"change":682,"percent_change":1252,"volume":2230,"transactions":9,"vwap":2229},"2025-08-07",55.56,54.91,55.37,480900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1191,"percent_change":1436,"volume":2237,"transactions":9,"vwap":2236},"2025-08-06",54.66,55.26,54.15,55.060001,527200,{"date":2239,"open":2233,"high":2240,"low":2241,"close":2242,"change":2090,"percent_change":758,"volume":2243,"transactions":9,"vwap":2242},"2025-08-05",54.81,53.59,54.54,466800,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":1199,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-04",53.55,54.97,54.7,2.19,418000,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":117,"percent_change":1022,"volume":1508,"transactions":9,"vwap":2255},"2025-08-01",53.96,53.19,53.53,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2021,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-31",52.24,54.07,53.7,2.07,761600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2077,"percent_change":1051,"volume":2269,"transactions":9,"vwap":2268},"2025-07-30",52.54,53.0099983,52.2,52.61,783700,{"date":2271,"open":2272,"high":2268,"low":2273,"close":2265,"change":683,"percent_change":1350,"volume":2274,"transactions":9,"vwap":2265},"2025-07-29",52.34,51.92,412500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":78,"percent_change":440,"volume":2281,"transactions":9,"vwap":2280},"2025-07-28",52.35,52.56,51.99,52.11,386900,{"date":2283,"open":2267,"high":2284,"low":2285,"close":2286,"change":101,"percent_change":2287,"volume":2097,"transactions":9,"vwap":2286},"2025-07-25",52.64,52.12,52.62,0.98,{"date":2289,"open":2290,"high":2291,"low":2279,"close":2280,"change":785,"percent_change":572,"volume":2292,"transactions":9,"vwap":2280},"2025-07-24",52.21,52.46,325300,{"date":2294,"open":2295,"high":2295,"low":2277,"close":2296,"change":242,"percent_change":2297,"volume":1128,"transactions":9,"vwap":2296},"2025-07-23",53.54,52.53,-1.46,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1018,"volume":2305,"transactions":9,"vwap":2303},"2025-07-22",53.13,53.61,52.87,53.31,0.37,355800,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":937,"percent_change":931,"volume":2311,"transactions":9,"vwap":2310},"2025-07-21",52.43,53.34,52.94,367100,{"date":2313,"open":2314,"high":2284,"low":2273,"close":2315,"change":662,"percent_change":1214,"volume":2316,"transactions":9,"vwap":2315},"2025-07-18",52.37,52.29,479700,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2267,"change":65,"percent_change":137,"volume":2321,"transactions":9,"vwap":2267},"2025-07-17",51.5,52.28,995300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1214,"percent_change":501,"volume":2328,"transactions":9,"vwap":2327},"2025-07-16",51.65,52.099998,51.31,51.75,373100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1660,"volume":2336,"transactions":9,"vwap":2334},"2025-07-15",52.42,52.48,51.39,51.58,-0.95,505200,{"date":2338,"open":2315,"high":2339,"low":2340,"close":2296,"change":2077,"percent_change":1051,"volume":2341,"transactions":9,"vwap":2296},"2025-07-14",52.75,52.27,309500,{"date":2343,"open":2344,"high":2302,"low":2277,"close":2291,"change":759,"percent_change":2345,"volume":1038,"transactions":9,"vwap":2291},"2025-07-11",52.58,-0.76,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":683,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-07-10",52.25,53.07,52.14,52.86,0.82,314200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2308,"change":86,"percent_change":937,"volume":2359,"transactions":9,"vwap":2308},"2025-07-09",52.3,52.55,51.96,351500,{"date":2361,"open":2362,"high":2356,"low":2363,"close":2364,"change":663,"percent_change":26,"volume":2365,"transactions":9,"vwap":2364},"2025-07-08",51.62,51.27,52.09,428100,{"date":2367,"open":2368,"high":2344,"low":2369,"close":2370,"change":2371,"percent_change":2335,"volume":2372,"transactions":9,"vwap":2370},"2025-07-07",52.31,51.77,51.97,-0.5,438600,{"date":2374,"open":2267,"high":2375,"low":2376,"close":2375,"change":1191,"percent_change":180,"volume":2377,"transactions":9,"vwap":2375},"2025-07-03",52.47,51.88,368300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2223,"percent_change":562,"volume":2384,"transactions":9,"vwap":2383},"2025-07-02",52.029999,52.040001,51.36,51.95,453800,{"date":2386,"open":2387,"high":2290,"low":2388,"close":2389,"change":2390,"percent_change":1076,"volume":2391,"transactions":9,"vwap":2389},"2025-07-01",51.18,50.93,52.02,0.72,422400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":65,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-30",50.84,51.32,50.54,51.3,0.88,353500,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1022,"percent_change":264,"volume":2406,"transactions":9,"vwap":2405},"2025-06-27",51.15,51.55,50.55,50.85,1009800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2304,"percent_change":703,"volume":2413,"transactions":9,"vwap":2412},"2025-06-26",50.82,51.23,50.67,51.17,461400,{"date":2415,"open":2334,"high":2416,"low":2417,"close":2418,"change":273,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-25",51.73,50.78,50.8,-2.25,527100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2370,"change":112,"percent_change":142,"volume":2426,"transactions":9,"vwap":2370},"2025-06-24",51.89,52.22,51.6,534600,{"date":2428,"open":2429,"high":2327,"low":2429,"close":2416,"change":2398,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2416},"2025-06-23",51.21,1.73,444300,{"date":2433,"open":2434,"high":2403,"low":2435,"close":2405,"change":1544,"percent_change":224,"volume":2436,"transactions":9,"vwap":2405},"2025-06-20",51.24,50.72,761900,{"date":2438,"open":2439,"high":2429,"low":2440,"close":2441,"change":480,"percent_change":543,"volume":2442,"transactions":9,"vwap":2441},"2025-06-18",51.12,50.64,51.080002,422800,{"date":2444,"open":2445,"high":2446,"low":183,"close":2447,"change":960,"percent_change":1276,"volume":2448,"transactions":9,"vwap":2447},"2025-06-17",50.99,51.28,50.87,449100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1751,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-06-16",51.91,52.060001,50.92,51.14,-0.93,682500,{"date":2458,"open":2459,"high":2460,"low":2319,"close":2362,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2362},"2025-06-13",52.07,52.4,-1.11,-2.11,597300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1881,"percent_change":662,"volume":2470,"transactions":9,"vwap":2469},"2025-06-12",52.71,52.81,52.15,52.73,366100,{"date":2472,"open":2473,"high":2474,"low":2278,"close":2475,"change":714,"percent_change":1087,"volume":2476,"transactions":9,"vwap":2475},"2025-06-11",53.029999,53.21,52.68,384400,{"date":2478,"open":2339,"high":2479,"low":2480,"close":2481,"change":1172,"percent_change":86,"volume":2482,"transactions":9,"vwap":2481},"2025-06-10",53.040001,52.51,52.76,392000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2344,"change":213,"percent_change":542,"volume":2488,"transactions":9,"vwap":2344},"2025-06-09",52.39,52.91,52.049999,315200,{"date":2490,"open":2467,"high":2491,"low":2492,"close":2308,"change":562,"percent_change":725,"volume":2493,"transactions":9,"vwap":2308},"2025-06-06",52.88,52.18,432700,{"date":2495,"open":2284,"high":2496,"low":2348,"close":2278,"change":2497,"percent_change":1237,"volume":2498,"transactions":9,"vwap":2278},"2025-06-05",52.84,-0.19,345700,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2339,"change":429,"percent_change":2504,"volume":1365,"transactions":9,"vwap":2339},"2025-06-04",53.69,53.74,52.74,-2.15,{"date":2506,"open":2235,"high":2507,"low":2508,"close":2509,"change":1456,"percent_change":901,"volume":2510,"transactions":9,"vwap":2509},"2025-06-03",54.22,53.41,53.91,485000,{"date":2512,"open":2248,"high":2513,"low":2514,"close":2515,"change":1495,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-02",54.78,53.89,54.11,-2.2,596300,{"date":2519,"open":2210,"high":2047,"low":2520,"close":2222,"change":411,"percent_change":101,"volume":2521,"transactions":9,"vwap":2222},"2025-05-30",55.0099983,403800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":164,"percent_change":402,"volume":2528,"transactions":9,"vwap":2527},"2025-05-29",54.5,55.11,54.41,55.049999,341000,{"date":2530,"open":2227,"high":2227,"low":2531,"close":2524,"change":750,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2524},"2025-05-28",54.37,-2.14,291400,{"date":2535,"open":2536,"high":2537,"low":2236,"close":2538,"change":401,"percent_change":1404,"volume":2539,"transactions":9,"vwap":2538},"2025-05-27",55.43,55.81,55.69,264500,{"date":2541,"open":2542,"high":2210,"low":2543,"close":2544,"change":542,"percent_change":107,"volume":2545,"transactions":9,"vwap":2544},"2025-05-23",54.77,54.3,54.98,237400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2191,"percent_change":273,"volume":2552,"transactions":9,"vwap":2551},"2025-05-22",54.87,55.15,54.28,54.69,308300,{"date":2554,"open":2555,"high":2203,"low":2556,"close":2557,"change":440,"percent_change":2558,"volume":2377,"transactions":9,"vwap":2557},"2025-05-21",55.84,55.24,55.34,-1.72,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2032,"change":521,"percent_change":901,"volume":2564,"transactions":9,"vwap":2032},"2025-05-20",56.5,56.77,56.099998,319400,{"date":2566,"open":2055,"high":2567,"low":2227,"close":2568,"change":683,"percent_change":253,"volume":2569,"transactions":9,"vwap":2568},"2025-05-19",56.59,56.52,290300,{"date":2571,"open":2557,"high":2572,"low":2557,"close":2573,"change":937,"percent_change":1199,"volume":2574,"transactions":9,"vwap":2573},"2025-05-16",56.11,56.09,420100,{"date":2576,"open":2577,"high":2578,"low":2531,"close":2579,"change":1671,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-15",54.55,55.49,55.44,2.31,301800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2371,"percent_change":673,"volume":2588,"transactions":9,"vwap":2587},"2025-05-14",54.51,54.76,53.45,54.19,338000,{"date":2590,"open":2591,"high":2592,"low":2524,"close":2551,"change":1114,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2551},"2025-05-13",55.38,55.7,-1.88,404900,{"date":2596,"open":2597,"high":2568,"low":2591,"close":2598,"change":785,"percent_change":2162,"volume":2599,"transactions":9,"vwap":2598},"2025-05-12",56.2,55.74,400900,{"date":2601,"open":2602,"high":31,"low":2573,"close":2196,"change":644,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2196},"2025-05-09",57.0099983,-1.54,492800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":924,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-08",57.72,58.049999,56.9,57.040001,-1.08,312300,{"date":2614,"open":2615,"high":2616,"low":2168,"close":2617,"change":759,"percent_change":439,"volume":2618,"transactions":9,"vwap":2617},"2025-05-07",57.97,58.19,57.66,324700,{"date":2620,"open":2616,"high":2621,"low":2107,"close":2005,"change":1544,"percent_change":888,"volume":2622,"transactions":9,"vwap":2005},"2025-05-06",58.65,459500,{"date":2624,"open":2625,"high":2626,"low":1932,"close":2148,"change":662,"percent_change":213,"volume":2316,"transactions":9,"vwap":2148},"2025-05-05",57.98,58.7,{"date":2628,"open":1928,"high":2629,"low":2123,"close":1992,"change":1665,"percent_change":1665,"volume":2630,"transactions":9,"vwap":1992},"2025-05-02",58.51,360100,{"date":2632,"open":2633,"high":2634,"low":2607,"close":1992,"change":510,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1992},"2025-05-01",58.28,58.84,-0.05,391600,{"date":2638,"open":2639,"high":2639,"low":1940,"close":2136,"change":2640,"percent_change":2504,"volume":2641,"transactions":9,"vwap":2136},"2025-04-30",59.4,-1.28,937300,{"date":2643,"open":2149,"high":2644,"low":2645,"close":2646,"change":401,"percent_change":1179,"volume":2647,"transactions":9,"vwap":2646},"2025-04-29",59.89,58.43,59.51,607400,{"date":2649,"open":2150,"high":1833,"low":2001,"close":2650,"change":1191,"percent_change":1343,"volume":2651,"transactions":9,"vwap":2650},"2025-04-28",58.8,379600,{"date":2653,"open":2175,"high":2629,"low":2654,"close":2633,"change":1544,"percent_change":888,"volume":2655,"transactions":9,"vwap":2633},"2025-04-25",57.81,279200,{"date":187,"open":2657,"high":2658,"low":2659,"close":2629,"change":663,"percent_change":480,"volume":2660,"transactions":9,"vwap":2629},58.39,58.58,58.0099983,434500]