[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SITE":3,"homepage-market-summary":31,"stock-historical-SITE":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SITE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SiteOne Landscape Supply, Inc.","NYSE",null,"WHOLESALE-PROFESSIONAL & COMMERCIAL EQUIPMENT & SUPPLIES","SiteOne Landscape Supply Inc is a national full product line wholesale distributor of landscape supplies in the United States and has an established presence in Canada. Its customers are mainly residential and commercial landscape professionals who specialized in the design, installation, and maintenance of lawns, gardens, golf courses, and other outdoor spaces.","8,200","Roswell, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},87.74,85.06,88.23,84.465,86.36,1.38,1.6,1210898.875784,19855,86.8832,168.56,82,767661.9771848008,6.6,2617,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},698520,254959856.273385,-23.72,"2025-04-28",[185,186,195,206,217,227,238,249,260,269,280,290,301,312,322,332,343,353,364,374,385,396,407,416,425,435,444,454,464,474,485,494,504,515,526,537,547,557,567,576,587,598,608,619,630,641,652,663,674,684,694,705,715,725,734,744,755,765,775,783,791,798,807,816,823,831,839,848,857,866,875,884,893,902,911,919,927,936,945,953,961,968,976,984,991,998,1007,1015,1022,1029,1037,1044,1053,1061,1069,1076,1085,1093,1102,1111,1118,1125,1133,1142,1149,1158,1166,1175,1182,1190,1199,1206,1215,1224,1232,1240,1247,1255,1263,1272,1280,1289,1297,1306,1314,1323,1331,1339,1347,1355,1364,1372,1381,1390,1396,1403,1411,1420,1428,1436,1445,1451,1457,1464,1472,1479,1487,1493,1502,1509,1517,1525,1532,1540,1549,1557,1565,1574,1582,1591,1599,1608,1616,1624,1633,1641,1650,1659,1668,1675,1684,1693,1700,1709,1716,1723,1731,1739,1748,1755,1763,1772,1781,1789,1797,1803,1810,1819,1828,1836,1843,1850,1857,1865,1873,1882,1891,1900,1909,1916,1922,1930,1937,1945,1952,1961,1968,1974,1982,1990,1999,2005,2013,2021,2026,2034,2042,2048,2056,2065,2074,2082,2087,2093,2100,2106,2112,2120,2127,2134,2141,2149,2158,2166,2173,2181,2188,2196,2204,2212,2220,2229,2236,2244,2250,2258,2266,2274,2282,2289,2296,2302,2310,2319,2327,2334,2342,2349,2354,2361,2365,2373,2382,2391,2399,2406,2415,2423,2432,2438,2446,2454,2461,2470,2477,2485,2493,2500,2507,2513,2520,2527,2535,2540,2548,2556,2562,2571,2576,2582,2591,2597,2606,2612,2619,2625,2632,2639,2647,2654,2662,2670,2675,2683,2691,2700,2707,2715,2722,2730,2738,2747,2755,2761,2767,2775,2780,2786,2794,2801,2807,2815,2822,2828,2836,2843,2850,2859,2865,2873,2882,2889,2898,2904,2911,2919,2924,2929,2936,2944,2951,2959,2966,2973,2980,2986,2993,2999,3007,3014,3018,3026,3033,3038,3045,3053,3059,3066,3072,3078,3083,3089,3097,3103,3112],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":27,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",87.68,87.72,-4.11,-4.54,1486158.814491,24230,85.0942,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",88.16,91.51,87.89,90.47,2.81,3.21,1037191.236511,16736,90.5185,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",88.14,88.8,86.665,87.66,-1.9,-2.12,1051268.06384,20020,87.9922,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":53,"volume":224,"transactions":225,"vwap":226},"2026-10-02",90.97,92.41,89,89.56,0.09,899170.31836,15846,89.7855,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",89.66,90.23,85.925,89.47,-0.84,-0.93,941064.108246,19835,88.3655,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",90.64,91.23,89.665,90.31,0.38,0.42,1026086.053955,17840,90.4657,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",90.96,91.32,89.15,89.93,-1,-1.1,919786.570966,17726,89.9411,{"date":261,"open":229,"high":262,"low":263,"close":264,"change":265,"percent_change":159,"volume":266,"transactions":267,"vwap":268},"2026-09-28",91.66,89.64,90.93,-0.38,1059058.283044,20490,90.8718,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",92.18,93.57,90.8717,91.31,-0.87,-0.94,673434.927986,16607,91.7909,{"date":281,"open":282,"high":283,"low":284,"close":271,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",93.21,94.3,91.59,-1.59,-1.7,1071252.945603,19500,92.3417,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",93.71,95.21,93.0701,93.77,-0.62,-0.66,550269.068006,15844,94.3452,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",93.11,94.62,92.14,94.39,3.07,3.36,842716.193666,18136,94.0026,{"date":313,"open":314,"high":315,"low":316,"close":252,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",90.89,91.82,89.69,0.85,0.94,801812.796251,17869,90.8121,{"date":323,"open":324,"high":325,"low":326,"close":200,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",88.93,90.605,87.9545,1.37,1.54,1511960.208665,20756,90.1547,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",90.54,90.84,87.99,89.1,0.68,0.77,903121.285683,20086,89.1741,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":318,"volume":350,"transactions":351,"vwap":352},"2026-09-16",88.06,91.42,87.43,88.42,0.82,1540654.170438,28270,89.7157,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",88.71,89.32,86.2,87.6,-1.74,-1.95,1667278.035979,27152,87.4146,{"date":365,"open":366,"high":367,"low":356,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",92.19,93.8656,89.34,-3.48,-3.75,1362899.957955,27113,91.3647,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",95.99,96.95,92.72,92.82,-1.96,-2.07,1651087.736283,27400,93.202,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",96.32,96.83,94.13,94.78,-3.03,-3.1,1665698.241173,26234,95.1381,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",98.29,99.52,97.31,97.81,-1.71,-1.72,982860.876403,24088,98.0762,{"date":408,"open":409,"high":410,"low":399,"close":399,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",100.69,102.29,-1.06,-1.05,913526.910217,19081,100.303,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":123,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",97.57,102,100.58,2.14,678590.68633,15609,100.7448,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",99.59,100.83,97.84,98.47,0.18,688518.269632,16711,98.6843,{"date":436,"open":437,"high":438,"low":439,"close":398,"change":349,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",96.97,99.425,96.14,0.84,701865.77846,16874,98.6132,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":411,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",96.93,98.57,96,97.47,-1.08,932375.447552,19167,97.3244,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":421,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",97.88,98.88,96.489,98.53,2.22,944636.831493,19551,97.7663,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":108,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",95.56,96.82,94.9,96.39,0.93,548739.330062,14648,96.0029,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",95.14,96.475,94.63,95.5,-0.57,-0.59,371390.780654,10428,95.3504,{"date":486,"open":293,"high":377,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",94.17,96.07,0.96,1.01,602475.269634,14203,96.1354,{"date":495,"open":479,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",96.145,94.845,95.11,-0.16,-0.17,595078.710856,12900,95.4771,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",96.19,97.0766,95.23,95.27,-0.67,-0.7,611909.563918,12998,95.5497,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",95.87,99.3059,95,95.94,0.35,0.37,654666.515133,16758,96.1043,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-20",94.21,96.36,93.1,95.59,-2.51,-2.56,357489.669575,12582,95.4432,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",97.03,99.185,98.1,3.01,3.17,595129.225706,14323,98.3412,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":481,"volume":554,"transactions":555,"vwap":556},"2026-08-18",95.82,96.45,94.97,95.09,-0.56,416683.986333,11190,95.3647,{"date":558,"open":447,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",98.58,95.07,95.65,-2.95,-2.99,926225.411016,16754,95.7847,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":440,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",97.33,99.25,98.6,0.86,694289.83916,15796,98.4955,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",97.38,98.54,95.96,97.76,1.16,1.2,732472.043015,15269,97.4249,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",99.47,99.48,96.49,96.6,-2.37,-2.39,637824.592242,12964,97.0986,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",99.78,100.9999,98.15,98.97,-0.44,635457.651962,13030,99.0854,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",102.79,104.24,99.35,99.41,-4.45,-4.28,595282.127871,15499,100.2848,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",103.2,105.99,101.59,103.86,5.34,5.42,1362098.89754,21822,104.2363,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",101.48,102.2,97.06,98.52,-3.45,-3.38,653677.690844,15280,98.9999,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",100.49,102.01,100.11,101.97,0.72,0.71,748189.965142,14834,101.3037,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",98.78,102.33,97.71,101.25,1.99,2,966418.215013,19980,101.1185,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-08-03",96.18,99.42,95.71,99.26,4.82,5.1,1109443.674033,22864,98.1417,{"date":675,"open":676,"high":376,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",94.25,92.98,94.44,-0.52,-0.55,1210255.118695,19920,94.6121,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-30",99.45,91.21,94.96,1.17,1.25,1354584.292601,25959,93.833,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-29",99.13,100.05,90.07,93.79,-9.68,-9.36,3282263.16028,51925,92.9451,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-28",102.02,104.3272,103.47,2.13,2.1,1201093.903592,23900,103.2874,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",100.72,102.4,99.33,101.34,1.47,978621.963388,17702,101.3507,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":690,"volume":731,"transactions":732,"vwap":733},"2026-07-24",98.85,102.75,99.87,1.23,750898.135749,15954,100.5896,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":614,"volume":741,"transactions":742,"vwap":743},"2026-07-23",102.36,104.105,98.17,98.64,-4.59,865582.675099,16256,99.5394,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",102.47,104.555,102.32,103.23,1.34,1.32,443456.63002,11764,103.392,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":275,"volume":762,"transactions":763,"vwap":764},"2026-07-21",102.1,102.45,99.99,101.89,-0.89,731606.645698,14269,101.5818,{"date":766,"open":709,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-20",104.19,101.19,102.78,-0.95,-0.92,698407.895582,14463,102.4754,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":190,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-17",107.4,109.059998,103.145,103.73,-3.81,531900,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-16",104.57,108.445,107.84,3.06,2.92,556900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":411,"percent_change":255,"volume":797,"transactions":9,"vwap":796},"2026-07-15",105.019997,105.65,104.025002,104.78,491700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-14",106.52,107.53,104.775,105.84,0.51,0.48,436000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-13",109.040001,109.521,104.31,105.33,-1.62,-1.51,510500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":521,"percent_change":74,"volume":822,"transactions":9,"vwap":821},"2026-07-10",107.17,109.83,106.86,106.95,628500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":46,"volume":830,"transactions":9,"vwap":828},"2026-07-09",107.79,108.805,105.8,106.6,-1.5,532400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":403,"volume":838,"transactions":9,"vwap":836},"2026-07-08",108.66,109.255,106.945,108.099998,-1.89,908200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-07",110.93,111.195,108.96,109.99,-0.75,-0.68,736300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-06",111.92,112.35,109.4,110.74,-1.65,-1.47,747300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-02",110.92,112.75,109.43,112.39,2.59,2.36,720000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-07-01",114.6,116.27,109.7,109.8,-4.61,-4.03,876900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",115.040001,115.34,113.43,114.41,-0.35,-0.3,902400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",114.87,115.53,112.2,114.76,-1.87,-1.6,643300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-26",114.61,116.8,114.4,116.63,1.64,1.43,1526600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-25",111.95,117.83,111.79,114.99,3.46,3.1,1120500,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-24",114.059998,109.64,111.53,6.13,5.82,949100,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-23",105.2,108.58,105.4,-1.26,-1.18,942500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-22",108.52,109.44,105.78,106.66,-3.51,-3.19,826600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-18",108.21,113.53,107.32,110.17,4.62,4.38,1294200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":360,"volume":952,"transactions":9,"vwap":950},"2026-06-17",107.16,109.87,104.52,105.55,-2.1,931500,{"date":954,"open":955,"high":956,"low":821,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",107.47,108.5,107.65,0.39,0.36,574000,{"date":962,"open":963,"high":964,"low":800,"close":965,"change":966,"percent_change":648,"volume":967,"transactions":9,"vwap":965},"2026-06-15",109.010002,109.93,107.26,0.76,725200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":265,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-12",107.77,108.42,106.14,106.5,-0.36,579900,{"date":977,"open":611,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-11",107.11,103.19,106.88,2.64,2.53,567000,{"date":985,"open":986,"high":987,"low":988,"close":611,"change":392,"percent_change":989,"volume":990,"transactions":9,"vwap":611},"2026-06-10",107.28,108.11,104.11,-2.89,737000,{"date":992,"open":410,"high":993,"low":410,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",107.43,107.34,5.3,5.19,852900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",104.2,104.38,101.91,102.040001,-3.01,-2.87,762900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":864,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-05",103.099998,105.575,101.905,105.050003,2.3,1144900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":499,"percent_change":499,"volume":1021,"transactions":9,"vwap":1020},"2026-06-04",104.62,104.63,100.52,102.69,1209300,{"date":1023,"open":1024,"high":1025,"low":1020,"close":1026,"change":1027,"percent_change":234,"volume":1028,"transactions":9,"vwap":1026},"2026-06-03",103.48,105.07,102.85,-0.97,1031800,{"date":1030,"open":800,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",106.92,102.67,103.82,-2.68,-2.52,839900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":973,"change":951,"percent_change":1042,"volume":1043,"transactions":9,"vwap":973},"2026-06-01",107.74,109,104.010002,-1.93,760700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-29",111.24,111.945,108.33,108.6,-3.12,-2.79,951600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":381,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-28",112.52,113.74,110.7,111.72,-1.82,867400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-27",115.13,116.25,113.32,113.79,0,774900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1066,"change":1074,"percent_change":244,"volume":1075,"transactions":9,"vwap":1066},"2026-05-26",113.7,115.5,113.17,0.43,1392300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",115.52,116.135,113.21,113.36,-2.14,-1.85,642400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1072,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1072},"2026-05-21",112.66,115.703,111.080002,1.52,1.33,974500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",110.95,114.19,109.099998,113.98,3.27,2.95,915600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",112.059998,113.165,110.019997,110.71,-4,-3.49,880400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1051,"percent_change":593,"volume":1117,"transactions":9,"vwap":1116},"2026-05-18",117.34,118.11,114.53,114.71,983600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":190,"percent_change":637,"volume":1124,"transactions":9,"vwap":1123},"2026-05-15",120.96,122.715,117.27,117.5,858300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":542,"volume":1132,"transactions":9,"vwap":1130},"2026-05-14",119.33,121.82,118.23,121.61,3.55,582600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",119,120.32,116.87,118.059998,-1.73,-1.44,1248200,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1101,"transactions":9,"vwap":1146},"2026-05-12",121.99,119.205,119.79,-1.76,-1.45,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",121.95,125.17,120.73,121.55,0.55,0.45,752100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":934,"volume":1165,"transactions":9,"vwap":1163},"2026-05-08",125,125.11,119.99,121,-3.99,820100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-07",124.87,127.155,124.49,124.99,2.77,2.27,878500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":582,"percent_change":489,"volume":1181,"transactions":9,"vwap":1180},"2026-05-06",123.72,124.98,121.6,122.22,1103700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":369,"volume":1189,"transactions":9,"vwap":1187},"2026-05-05",124.42,126.07,120.912,121.059998,-4.37,1186800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-04",127.059998,127.07,122.975,125.43,-0.18,-0.14,919700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":604,"percent_change":881,"volume":1205,"transactions":9,"vwap":1204},"2026-05-01",126.55,128.91,124.92,125.61,1117600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",124.68,129.97,123.48,126.050003,5.08,4.2,1421800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",138,141.59,118.12,120.97,-21.97,-15.37,3582300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":53,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-28",142.81,143.17999,140.2,142.94,0.07,804500,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",146.92999,142.78,142.84,-2.25,-1.55,540700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":142,"percent_change":805,"volume":1246,"transactions":9,"vwap":1245},"2026-04-24",144.28,145.34,141.039993,145.089996,363200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":338,"volume":1254,"transactions":9,"vwap":1252},"2026-04-23",144.12,147.32001,142.99001,144.39999,0.97,481800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":500,"volume":1262,"transactions":9,"vwap":1260},"2026-04-22",145.33,145.99001,141.64999,143.42999,-0.24,562900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-21",149.37,150.82001,143.19,143.67,-4.44,-3,528200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":89,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-20",143.56,148.28999,140.625,148.11,2.6,484200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-17",136.73,145.30499,136.455,144.35001,9.9,7.36,615000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":593,"volume":1296,"transactions":9,"vwap":1294},"2026-04-16",139.8,140.45,134.23,134.45,-3.27,808000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-15",136.75,138.62,134.050003,137.72,0.19,0.14,572600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":500,"volume":1313,"transactions":9,"vwap":1311},"2026-04-14",138.33,139.3,137,137.53,-0.23,528400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",135.22,138.070007,134.19,137.75999,2.28,1.68,358900,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-10",131.94,136.074997,135.48,0.87,0.65,413600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":118,"volume":1338,"transactions":9,"vwap":1336},"2026-04-09",133.47,136.815,131.14,134.61,0.41,783500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":908,"volume":1346,"transactions":9,"vwap":1344},"2026-04-08",134.37,138.17,133.34,134.2,4.49,751700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":297,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-07",129.53,130.77,128.37,129.71001,-0.51,461200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-06",126.45,131.39,124.51,130.37,3.63,2.86,554400,{"date":1365,"open":1152,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",131.38499,123.83,126.74,-1.68,-1.31,724100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-01",132.95,133.36501,127.88,128.42,-4.69,-3.52,1050900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-31",127.5,135.17999,126.965,133.11,3.12,2.4,684400,{"date":1391,"open":1358,"high":1392,"low":1393,"close":1394,"change":39,"percent_change":974,"volume":1395,"transactions":9,"vwap":1394},"2026-03-30",131.82001,128.515,129.99001,492300,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":391,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-27",133.23,129.89999,130.46001,-2.27,378600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":96,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-26",134.38,136.67,132.21001,133.49001,-2.06,420500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-25",141.11,141.94501,133.715,136.3,-3.72,-2.66,762400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":943,"volume":1427,"transactions":9,"vwap":1425},"2026-03-24",132.78999,141.22,131.17,140.020004,5.88,778400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1371,"transactions":9,"vwap":1433},"2026-03-23",131.28,135.875,129.64999,134.14,6.69,5.25,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-20",129.88,130.16,126.51,127.45,-2.84,-2.18,706800,{"date":1446,"open":1383,"high":1447,"low":1160,"close":1448,"change":142,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-19",131.145,130.28999,0.53,1000600,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1140,"percent_change":256,"volume":1456,"transactions":9,"vwap":1455},"2026-03-18",129.14999,131.345,129.60001,497800,{"date":1458,"open":1350,"high":1459,"low":1460,"close":1461,"change":659,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-17",131.81,129.62,131.039993,1.55,384000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":481,"volume":1471,"transactions":9,"vwap":1469},"2026-03-16",130.96001,131.059998,128.82001,129.039993,-0.77,468100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":680,"percent_change":159,"volume":1478,"transactions":9,"vwap":1477},"2026-03-13",131.52,132.14999,128.47,129.81,521000,{"date":1480,"open":1481,"high":1482,"low":1394,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",133.83,134.42999,130.36,-4.96,-3.67,476400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":169,"percent_change":223,"volume":1492,"transactions":9,"vwap":1490},"2026-03-11",134.58,135.32001,131.675,486700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-10",133.25,136.82001,132.62,135.2,1.11,0.83,1052300,{"date":1503,"open":1351,"high":1504,"low":1505,"close":1506,"change":202,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-09",134.17,126.86,134.089996,2.45,995800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":740,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-06",133.14999,134.8,130.75,130.88,-3.39,440700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":370,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-03-05",137.75,140.38,134.85001,135.47,-2.69,438900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":771,"percent_change":297,"volume":1531,"transactions":9,"vwap":1530},"2026-03-04",140.42999,140.78999,138.42,139.22,289100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":403,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-03-03",137.41,140.81,135.42999,140.14,-1.21,370600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-02",140.77,142.71001,137.595,141.86,-1.03,-0.72,489400,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",144.8,141.53999,142.89,-4.12,-2.8,528600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":29,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-26",141.31,147.13,139.61,147.0099945,4.7,772800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-25",148.10001,148.73399,139.59801,140.41,-7.87,-5.31,1143500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1462,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-02-24",147.31,150.24001,146.91,148.28,1.06,527100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-23",150.95,151.28,145.77,146.73,-4.67,-3.08,488800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1329,"volume":1598,"transactions":9,"vwap":1596},"2026-02-20",150.39999,155.41,150.0050049,151.39999,0.98,592100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-19",151.57001,154.765,150.28999,150.42,-1.97,-1.29,706400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":97,"volume":1615,"transactions":9,"vwap":1613},"2026-02-18",152.86,156.315,152.34,152.39,-1.14,626500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":933,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-17",155.47,156.99001,151.83,153.53,-2.24,622300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-13",158.19,161,156.46001,157.039993,-2.17,-1.36,695400,{"date":1634,"open":1635,"high":26,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-12",166.46001,159.10001,159.21001,-4.04,-2.47,784000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-11",153.45,167.59801,146.87601,163.25,14.47,9.73,2111500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-10",147.75999,149.73,146.32001,148.78,3.13,2.15,999200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-09",150.13,151.42,145.59,145.64999,-4.36,-2.91,983200,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":750,"volume":1674,"transactions":9,"vwap":1672},"2026-02-06",148.83,152.228,150.0099945,1.98,729100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-05",148.42999,149.505,146.605,148.029999,-1.52,-1.02,410800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-04",147.8,152.295,146.38,149.55,2.46,1.67,683700,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":659,"volume":1699,"transactions":9,"vwap":1697},"2026-02-03",143.85001,149.3,147.089996,2.88,591500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-02",143.029999,145,141.47,144.21001,0.67,0.47,443100,{"date":1710,"open":1218,"high":1711,"low":1712,"close":1713,"change":244,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-30",143.88499,140.75999,143.53999,0.27,588000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1538,"percent_change":233,"volume":1722,"transactions":9,"vwap":1721},"2026-01-29",144.67999,146.10001,139.815,143.16,709300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-28",144.089996,145.25999,143.14999,144.37,-0.01,304300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1622,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-27",146.029999,147.49001,144.059998,144.38,-1.53,480300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-26",147.5,147.78999,145.64,146.62,-0.88,-0.6,491900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1741,"change":770,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1741},"2026-01-23",148.34,149.080002,145.95,-0.64,438400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1337,"volume":1762,"transactions":9,"vwap":1760},"2026-01-22",148.92,149.84,146.054993,148.45,0.61,512300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-21",143.60001,149.42,142.60001,147.84,5.17,3.62,523500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-20",144.71001,145.66,142.63,142.67,-4.86,-3.29,529800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1681,"volume":1788,"transactions":9,"vwap":1786},"2026-01-16",149.78,150.78999,147.52,147.53,-2.28,715000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":721,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-15",149.96001,151.97,147.88,149.81,0.99,829600,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1750,"change":1801,"percent_change":522,"volume":1802,"transactions":9,"vwap":1750},"2026-01-14",148.50999,142.88,0.54,827900,{"date":1804,"open":1805,"high":1670,"low":1806,"close":1686,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1686},"2026-01-13",146.36,145.61501,2.56,1.76,1208100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-12",138.99001,145.96001,138.3,145.24001,4.78,3.4,1383300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-09",137.059998,142.62,135.14,140.46001,7.24,5.43,1251500,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-08",127.75,133.565,133.22,4.18,3.24,662700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1469,"change":1841,"percent_change":297,"volume":1842,"transactions":9,"vwap":1469},"2026-01-07",130.84,131.155,127.47,-0.86,534600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1399,"change":360,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1399},"2026-01-06",131.24001,131.59,128.020004,-1.48,512000,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1826,"volume":1856,"transactions":9,"vwap":1854},"2026-01-05",125.47,132.28,131.85001,6.79,921100,{"date":1858,"open":1359,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2026-01-02",125.83,123.158,125.059998,0.5,0.4,563900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":213,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-31",126.43,127.56,124.54,124.56,-1.67,280400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-30",126.25,127.86,125.72,126.68,0.16,0.13,316400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-29",127.41,127.98,125.82,126.52,-0.69,-0.54,305800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-26",126.66,127.52,126.21,127.21,-0.13,-0.1,251800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-24",126.5,127.89,125.9,127.34,1.31,1.04,129100,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1681,"volume":1915,"transactions":9,"vwap":1913},"2025-12-23",127.71,125.32,126.029999,-1.94,328200,{"date":1917,"open":1918,"high":1919,"low":1193,"close":1920,"change":1746,"percent_change":39,"volume":1921,"transactions":9,"vwap":1920},"2025-12-22",127.95,129.17,127.97,368600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":648,"volume":1929,"transactions":9,"vwap":1927},"2025-12-19",126.95,128.78999,125.31,128.57001,0.91,625500,{"date":1931,"open":1932,"high":1933,"low":1884,"close":1934,"change":1935,"percent_change":223,"volume":1936,"transactions":9,"vwap":1934},"2025-12-18",130.82001,131.74001,127.66,0.11,576500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":521,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-17",126.29,129.95,126.099998,127.55,0.28,440200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":761,"percent_change":1888,"volume":1951,"transactions":9,"vwap":1950},"2025-12-16",127.85,129.080002,126.35,127.2,367000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-15",130,131.73,126.79,128.089996,-1.78,-1.37,482100,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1546,"volume":1967,"transactions":9,"vwap":1965},"2025-12-12",132.34,129.12,129.87,-1.35,447500,{"date":1969,"open":1335,"high":1970,"low":1468,"close":1971,"change":750,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-11",132.87,131.22,1.03,407600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1438,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1438},"2025-12-10",125.85,130.17,124.39,4.29,3.42,654500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1745,"volume":1989,"transactions":9,"vwap":1987},"2025-12-09",125.92,128.19,125.029999,125.59,-1.11,832900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-08",132.86,133.029999,126.67,126.7,-4.66,-3.55,742900,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":1499,"percent_change":317,"volume":2004,"transactions":9,"vwap":2003},"2025-12-05",120.13,132.57001,131.36,423600,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1417,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-12-04",134.12,134.55499,129.74001,130.25,-2.78,551500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":349,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-03",132.96001,135.75999,131.99001,133.97,0.62,792700,{"date":2022,"open":1513,"high":2023,"low":1513,"close":1511,"change":2024,"percent_change":1935,"volume":2025,"transactions":9,"vwap":1511},"2025-12-02",134.39999,0.15,580900,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":770,"volume":2033,"transactions":9,"vwap":2031},"2025-12-01",132.39,134.67,131.37,133,-1.28,543500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":164,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-28",135.25999,136.020004,133.78999,134.28,-0.99,203900,{"date":2043,"open":2044,"high":2045,"low":1344,"close":2046,"change":805,"percent_change":959,"volume":2047,"transactions":9,"vwap":2046},"2025-11-26",135.029999,137.080002,135.62,480800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1823,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1823},"2025-11-25",130.71001,135.495,128.28,5.87,4.54,708500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-24",129.75,131.13,128.3,129.27,-1.83,-1.4,566700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-21",126.56,133.60001,124.74,131.10001,5.99,4.79,780200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1161,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1161},"2025-11-20",127.22,128.30499,123.861,-1.32,-1.04,565400,{"date":2083,"open":1441,"high":2084,"low":1203,"close":1867,"change":2085,"percent_change":1470,"volume":2086,"transactions":9,"vwap":1867},"2025-11-19",130.044998,-0.98,910600,{"date":2088,"open":2089,"high":2090,"low":2091,"close":1884,"change":1606,"percent_change":255,"volume":2092,"transactions":9,"vwap":1884},"2025-11-18",126.97,128.86501,125.6,632800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1879,"percent_change":169,"volume":2099,"transactions":9,"vwap":2098},"2025-11-17",129.38,132.91499,127.6,128.7,1337100,{"date":2101,"open":1368,"high":2102,"low":2103,"close":2104,"change":1090,"percent_change":583,"volume":2105,"transactions":9,"vwap":2104},"2025-11-14",128.616,125.58,128.53999,760800,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":1761,"percent_change":805,"volume":2111,"transactions":9,"vwap":2110},"2025-11-13",125.46,128.17999,127.019997,746500,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-12",124.6,126.82,126.41,1.15,0.92,624400,{"date":2121,"open":2122,"high":1886,"low":2123,"close":2124,"change":2125,"percent_change":583,"volume":2126,"transactions":9,"vwap":2124},"2025-11-11",124.33,122.76,125.26,1.48,425400,{"date":2128,"open":2129,"high":1168,"low":2130,"close":2131,"change":1928,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-10",123.29,122.26,123.78,0.74,474400,{"date":2135,"open":1154,"high":2136,"low":2137,"close":2138,"change":152,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-07",124.27,121.505,122.87,0.6,480100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":854,"volume":2148,"transactions":9,"vwap":2146},"2025-11-06",125.36,125.54,122.080002,122.14,-2.05,556400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-11-05",125.98,127.537,124.080002,124.19,-1.46,-1.16,716200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":470,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-11-04",123.99,126.37,122.91,125.65,0.75,672800,{"date":2167,"open":2052,"high":2052,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-11-03",124.61,124.72,-5.05,-3.89,933700,{"date":2174,"open":2009,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-31",131.44,128.855,129.77,0.04,0.03,669600,{"date":2182,"open":2183,"high":2031,"low":2184,"close":2185,"change":2186,"percent_change":2062,"volume":2187,"transactions":9,"vwap":2185},"2025-10-30",130.67,128.92,129.73,-2.42,828600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1475,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1475},"2025-10-29",127.77,137.315,125.019997,8.91,7.23,1633400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":276,"volume":2203,"transactions":9,"vwap":2201},"2025-10-28",123.81,125.18,122.51,123.24,-1.17,795600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":297,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-27",126.6,127.27,123.2,124.41,-0.53,734700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1328,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-24",125.77,126.32,124.695,125.07,0.7,595300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-23",121.66,124.52,121.39,124.2,3.6,2.99,552800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1409,"percent_change":1369,"volume":2235,"transactions":9,"vwap":2234},"2025-10-22",122.28,123.47,120.07,120.6,564300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2117,"volume":2243,"transactions":9,"vwap":2241},"2025-10-21",120.54,123.94,120.34,122.66,1.4,517100,{"date":2245,"open":1153,"high":2246,"low":2247,"close":2248,"change":690,"percent_change":1907,"volume":2249,"transactions":9,"vwap":2248},"2025-10-20",122.88,118.755,121.26,408700,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1745,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-17",120.86,120.98,119.040001,120.010002,-0.73,405400,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-16",123.32,118.39,120.89,-1.41,-1.15,677000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2263,"volume":2273,"transactions":9,"vwap":2271},"2025-10-15",122.31,122.81,119.39,122.3,-1.75,881400,{"date":2275,"open":2276,"high":1912,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-14",119.080002,118.895,124.050003,4,3.33,554500,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":788,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-13",117.45,120.35,120.050003,2.62,738300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1059,"percent_change":1737,"volume":2295,"transactions":9,"vwap":2294},"2025-10-10",118.97,119.37,116.080002,116.99,538900,{"date":2297,"open":1179,"high":1179,"low":2298,"close":2299,"change":2300,"percent_change":1082,"volume":2301,"transactions":9,"vwap":2299},"2025-10-09",118,118.81,-2.6,472100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1147,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-08",123.15,123.95,120.089996,121.41,-1.43,597900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-07",125.34,126.365,122.82,123.17,-1.77,-1.42,643500,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-06",128.5,123.85,124.94,-2.54,-1.99,638400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2264,"percent_change":761,"volume":2333,"transactions":9,"vwap":2332},"2025-10-03",128.61,130.21001,126.87,127.48,329900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":572,"volume":2341,"transactions":9,"vwap":2339},"2025-10-02",127.46,128.8,126.57,128.63,1.1,501100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2040,"volume":1973,"transactions":9,"vwap":2347},"2025-10-01",128.75,130.2,125.4,127.53,-1.27,{"date":2350,"open":2351,"high":2352,"low":1949,"close":2337,"change":1253,"percent_change":966,"volume":2353,"transactions":9,"vwap":2337},"2025-09-30",128.72,128.89,522300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":61,"percent_change":1027,"volume":2360,"transactions":9,"vwap":2359},"2025-09-29",130.14,131.705,127.16,127.83,585700,{"date":2362,"open":2363,"high":1453,"low":1894,"close":1948,"change":2218,"percent_change":1155,"volume":2364,"transactions":9,"vwap":1948},"2025-09-26",128.83,364500,{"date":2366,"open":2184,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-25",130.19501,127.089996,128.38,-2.21,-1.69,554900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-24",133.67999,134.55,130.22,130.59,-3.42,-2.55,319400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-23",134.78,136.27499,133.62,134.0099945,-0.09,-0.07,456500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1745,"volume":2398,"transactions":9,"vwap":2396},"2025-09-22",134.5,135.23,133.10001,134.10001,-1.19,485200,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":411,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-09-19",138.8,134.47,135.28999,-0.78,634000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-18",137.10001,138.52499,135.605,136.35001,0.46,0.34,404700,{"date":2416,"open":2417,"high":2418,"low":1823,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-17",141.39,142.183,135.89,-5.03,-3.57,735400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-16",139.41,141.42999,138.53999,140.92,2.52,1.82,504300,{"date":2433,"open":2434,"high":2434,"low":2045,"close":2435,"change":925,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-09-15",140.12,138.39999,-0.85,494300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":286,"volume":2445,"transactions":9,"vwap":2443},"2025-09-12",140.73,141.27,139.325,139.58,-2.41,358100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":275,"volume":2453,"transactions":9,"vwap":2451},"2025-09-11",142.25,144.020004,141.23,141.99001,-1.24,902000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":647,"percent_change":804,"volume":2460,"transactions":9,"vwap":2459},"2025-09-10",143.61,145.17,141.92,143.23,554600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-09",150,151.285,141.92999,142.50999,-9.48,-6.24,803600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2085,"percent_change":1753,"volume":2476,"transactions":9,"vwap":2475},"2025-09-08",152.64999,153.25,150.77,151.99001,641900,{"date":2478,"open":2479,"high":2480,"low":1760,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-05",149.25999,154,152.97,5.58,3.79,809100,{"date":2486,"open":2487,"high":2488,"low":1236,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-09-04",143.74001,147.67999,147.39,4.52,3.16,516200,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":177,"percent_change":2218,"volume":2499,"transactions":9,"vwap":2498},"2025-09-03",141.48,143.95,140.16,142.87,458200,{"date":2501,"open":1570,"high":2502,"low":2503,"close":2504,"change":1959,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-02",142.41,139.96001,141.87,-0.96,350800,{"date":2508,"open":2509,"high":1813,"low":2510,"close":2511,"change":403,"percent_change":2397,"volume":2512,"transactions":9,"vwap":2511},"2025-08-29",145.070007,142.285,143.24001,326100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2388,"percent_change":2519,"volume":815,"transactions":9,"vwap":2518},"2025-08-28",145.17999,146.2,142.78999,144.96001,-0.06,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":21,"percent_change":489,"volume":2526,"transactions":9,"vwap":2525},"2025-08-27",140.89999,145.81,140.8,145.050003,476300,{"date":2528,"open":2529,"high":2530,"low":2531,"close":1268,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":1268},"2025-08-26",144.24001,145.53999,143.42,-0.71,-0.49,346600,{"date":2536,"open":1733,"high":2537,"low":2538,"close":1736,"change":1442,"percent_change":1042,"volume":2539,"transactions":9,"vwap":1736},"2025-08-25",147.19,143.69,713000,{"date":2541,"open":1217,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-22",147.45,137.745,147.22,9.19,6.66,562400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2024,"volume":2555,"transactions":9,"vwap":2553},"2025-08-21",137.91,138.94,136.645,138.029999,0.2,442200,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":1588,"percent_change":2561,"volume":2228,"transactions":9,"vwap":2560},"2025-08-20",141.78,137.33,137.83,-3.28,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-19",141.35001,143.36,139.515,142.5,2.04,1.45,386100,{"date":2572,"open":2573,"high":2524,"low":2574,"close":1824,"change":317,"percent_change":1761,"volume":2575,"transactions":9,"vwap":1824},"2025-08-18",140.49001,138.75,347100,{"date":2577,"open":2578,"high":2578,"low":2579,"close":1561,"change":403,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1561},"2025-08-15",142.28,139.36501,-1.22,394500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-14",143.35001,143.36501,140.52,141.33,-4.87,-3.33,592900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2516,"change":2596,"percent_change":2071,"volume":926,"transactions":9,"vwap":2516},"2025-08-13",138.64,146.71001,137.39999,8.26,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-12",132.27,138.039993,131.845,137.94,6.32,4.8,378100,{"date":2607,"open":1853,"high":2608,"low":2609,"close":2610,"change":846,"percent_change":1353,"volume":2611,"transactions":9,"vwap":2610},"2025-08-11",132.53,128.53,131.62,679500,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2580,"volume":2618,"transactions":9,"vwap":2616},"2025-08-08",134.67999,131.55,132.3,-1.63,488500,{"date":2620,"open":1319,"high":2553,"low":2621,"close":2622,"change":2623,"percent_change":813,"volume":2624,"transactions":9,"vwap":2622},"2025-08-07",133.8,133.92999,-2.2,554300,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":1059,"volume":2631,"transactions":9,"vwap":2629},"2025-08-06",138.91,135.10001,136.13,-2.53,617600,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":582,"percent_change":440,"volume":2638,"transactions":9,"vwap":2637},"2025-08-05",137.78,139.39,135.845,138.66,537400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1500,"volume":2646,"transactions":9,"vwap":2644},"2025-08-04",136.89,137.88499,135.054993,137.5,1.13,519300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2155,"percent_change":411,"volume":2653,"transactions":9,"vwap":2652},"2025-08-01",135.84,136.895,132.88499,136.37,729200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2560,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2560},"2025-07-31",141.25999,142,137.41499,-4.39,-3.09,949300,{"date":2663,"open":2059,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-30",142.82001,126.155,142.22,13.65,10.62,1662100,{"date":2671,"open":2672,"high":2673,"low":2347,"close":1927,"change":2674,"percent_change":1083,"volume":1346,"transactions":9,"vwap":1927},"2025-07-29",130.98,132.059998,-2.43,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1147,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-28",132.48,134.49001,130.89999,131,-1.33,870100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2117,"volume":2690,"transactions":9,"vwap":2688},"2025-07-25",132.55,132.91,130.765,132.75999,1.51,660000,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-24",131.78,132.98,129.31,131.25,-0.15,-0.11,754100,{"date":2701,"open":2702,"high":1846,"low":2703,"close":2704,"change":2705,"percent_change":710,"volume":2706,"transactions":9,"vwap":2704},"2025-07-23",129.56,128.39999,131.39999,2.74,1166200,{"date":2708,"open":2709,"high":2363,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-22",124.29,123.955,128.66,5.5,4.47,745900,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1538,"percent_change":1027,"volume":2721,"transactions":9,"vwap":2720},"2025-07-21",124.79,126.22,123.13,123.16,822100,{"date":2723,"open":1902,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-18",126.58,123.21,124.37,-1.01,-0.81,660900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":751,"volume":2737,"transactions":9,"vwap":2735},"2025-07-17",123.93,126.2,123.865,125.38,1.63,386900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-16",122.73,123.92,121.825,123.75,1.78,1.46,409800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-15",128.0099945,128.78,121.97,-5.06,-3.98,308300,{"date":2756,"open":2757,"high":2702,"low":2758,"close":2759,"change":2370,"percent_change":402,"volume":2760,"transactions":9,"vwap":2759},"2025-07-14",128.89999,126.89,127.029999,317800,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2765,"change":1082,"percent_change":2617,"volume":2766,"transactions":9,"vwap":2765},"2025-07-11",130.13,128.24001,129.24001,318300,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":328,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-10",130.39,133.36,129.33501,131.38,1.19,299400,{"date":2776,"open":1432,"high":1350,"low":2759,"close":2777,"change":2778,"percent_change":489,"volume":2779,"transactions":9,"vwap":2777},"2025-07-09",129.84,1.24,427900,{"date":2781,"open":1924,"high":2782,"low":1924,"close":2783,"change":2784,"percent_change":899,"volume":2785,"transactions":9,"vwap":2783},"2025-07-08",130.52,128.60001,2.07,787700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1639,"volume":2793,"transactions":9,"vwap":2791},"2025-07-07",128,129.39999,125.49,126.53,-3.21,539400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2009,"change":2164,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2009},"2025-07-03",129.070007,130.33,128.059998,0.58,415100,{"date":2802,"open":1160,"high":1948,"low":2803,"close":2804,"change":2805,"percent_change":1657,"volume":2806,"transactions":9,"vwap":2804},"2025-07-02",124.25,128.99001,2.72,754700,{"date":2808,"open":2809,"high":1352,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-07-01",120.33,120.105,126.27,5.33,4.41,553000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1863,"percent_change":74,"volume":2821,"transactions":9,"vwap":2820},"2025-06-30",120.7,121.52,118.76,120.94,571700,{"date":2823,"open":2824,"high":2314,"low":2825,"close":2238,"change":2826,"percent_change":1889,"volume":2827,"transactions":9,"vwap":2238},"2025-06-27",122.61,118.99,-0.65,541500,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":152,"volume":2835,"transactions":9,"vwap":2833},"2025-06-26",120.57,121.56,119.368,121.19,0.88,292200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":814,"percent_change":2452,"volume":2842,"transactions":9,"vwap":2841},"2025-06-25",121.47,122.37,119.5,120.31,478000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":1128,"change":2848,"percent_change":1706,"volume":2849,"transactions":9,"vwap":1128},"2025-06-24",122,122.74,120.47,0.81,249700,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-23",115.64,121.18,115.31,121.010002,4.43,3.8,404900,{"date":2860,"open":1129,"high":1127,"low":2861,"close":2862,"change":265,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-20",116.41,116.58,-0.32,568500,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1714,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-18",116.9,119.9,115.74,116.96,0.23,397400,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-17",118.26,119.85,116.51,116.69,-2.97,-2.48,349600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":108,"percent_change":2164,"volume":2888,"transactions":9,"vwap":2887},"2025-06-16",120.17,120.37,118.17,119.66,414000,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-13",121.089996,122.17,117.91,118.77,-4.51,-3.66,286700,{"date":2899,"open":2130,"high":2069,"low":2900,"close":2901,"change":159,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-06-12",121.12,123.28,-0.34,612600,{"date":2905,"open":2906,"high":2609,"low":2907,"close":2908,"change":2909,"percent_change":403,"volume":2910,"transactions":9,"vwap":2908},"2025-06-11",126.96,123.099998,123.7,-2.16,606600,{"date":2912,"open":2913,"high":2914,"low":2223,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-10",125.66,126.505,125.86,1.57,1.26,353500,{"date":2920,"open":2741,"high":1861,"low":2921,"close":2709,"change":2922,"percent_change":2923,"volume":2754,"transactions":9,"vwap":2709},"2025-06-09",122.615,2.29,1.88,{"date":2925,"open":2926,"high":1875,"low":2927,"close":2845,"change":285,"percent_change":1606,"volume":2928,"transactions":9,"vwap":2845},"2025-06-06",125.52,121.425,468900,{"date":2930,"open":2931,"high":2131,"low":2932,"close":2933,"change":1770,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-06-05",119.72,119.185,123.59,3.02,576300,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-04",119.84,121.080002,118.5,119.97,-0.02,453600,{"date":2945,"open":2946,"high":1136,"low":2947,"close":1162,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":1162},"2025-06-03",114.52,113.46,5.81,5.09,521600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":1237,"volume":2958,"transactions":9,"vwap":2956},"2025-06-02",116.31,117.47,112.23,114.18,-2.63,563300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2826,"percent_change":680,"volume":2965,"transactions":9,"vwap":2964},"2025-05-30",117.17,117.81,116.059998,116.81,372700,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":1074,"percent_change":522,"volume":2972,"transactions":9,"vwap":2971},"2025-05-29",117.95,118.014999,116.29,117.46,275300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1914,"percent_change":2617,"volume":2979,"transactions":9,"vwap":2978},"2025-05-28",119.029999,119.53,116.675,117.029999,361800,{"date":2981,"open":2982,"high":2840,"low":2983,"close":2291,"change":2984,"percent_change":2985,"volume":822,"transactions":9,"vwap":2291},"2025-05-27",118.38,115.2,3.18,2.75,{"date":2987,"open":1071,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-23",116.19,112.89,115.79,0.02,432200,{"date":2994,"open":2995,"high":898,"low":2996,"close":2997,"change":500,"percent_change":2697,"volume":2998,"transactions":9,"vwap":2997},"2025-05-22",115.38,113.9,115.77,375900,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":872,"volume":3006,"transactions":9,"vwap":3004},"2025-05-21",120,120.557,115.835,115.94,-5.6,346400,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1958,"percent_change":1140,"volume":3013,"transactions":9,"vwap":3012},"2025-05-20",123.98,124.11,121.27,121.54,278500,{"date":3015,"open":3016,"high":2136,"low":3016,"close":2260,"change":2909,"percent_change":403,"volume":3017,"transactions":9,"vwap":2260},"2025-05-19",122.040001,378900,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":421,"volume":3025,"transactions":9,"vwap":3023},"2025-05-16",123.14,125.74,122.2,125.48,2.63,280500,{"date":3027,"open":2239,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":924,"volume":3032,"transactions":9,"vwap":3030},"2025-05-15",124.14,122.315,122.85,-1.57,632300,{"date":3034,"open":1440,"high":3035,"low":3036,"close":1184,"change":1035,"percent_change":2325,"volume":3037,"transactions":9,"vwap":1184},"2025-05-14",128.455,124.405,323800,{"date":3039,"open":3040,"high":2783,"low":3041,"close":3042,"change":974,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-13",128.14999,126.18,126.94,-0.28,587100,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":2712,"volume":3052,"transactions":9,"vwap":3050},"2025-05-12",126.85,127.78,121.38,127.3,6.64,1245300,{"date":3054,"open":1151,"high":3055,"low":2306,"close":3056,"change":511,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},"2025-05-09",122.185,120.66,-0.58,258500,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":2227,"percent_change":982,"volume":3065,"transactions":9,"vwap":3064},"2025-05-08",120.019997,122.335,119.21,121.36,454200,{"date":3067,"open":2261,"high":3068,"low":3069,"close":3070,"change":245,"percent_change":959,"volume":3071,"transactions":9,"vwap":3070},"2025-05-07",119.07,116.806,118.37,600100,{"date":3073,"open":3074,"high":2820,"low":2968,"close":2968,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":2968},"2025-05-06",119.18,-2.85,-2.36,549000,{"date":3079,"open":2817,"high":3080,"low":2285,"close":3081,"change":1682,"percent_change":233,"volume":3082,"transactions":9,"vwap":3081},"2025-05-05",123.915,120.8,545400,{"date":3084,"open":3085,"high":2145,"low":3086,"close":1128,"change":3087,"percent_change":1213,"volume":3088,"transactions":9,"vwap":1128},"2025-05-02",118.67,117.682,4.91,783800,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":711,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-05-01",115.43,118.56,113.555,116.91,1.83,991000,{"date":3098,"open":3099,"high":2870,"low":3100,"close":3101,"change":2218,"percent_change":1761,"volume":3102,"transactions":9,"vwap":3101},"2025-04-30",109.9,108.115,114.81,1125300,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-04-29",114.74,115.84,112.96,114.11,-0.91,-0.79,737700,{"date":183,"open":868,"high":3113,"low":3114,"close":3115,"change":245,"percent_change":522,"volume":3116,"transactions":9,"vwap":3115},116.855,113.68,115.019997,461900]