[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSD":3,"homepage-market-summary":35,"stock-historical-SSD":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SSD","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},"Simpson Manufacturing Co., Inc.","NYSE",null,"CUTLERY, HANDTOOLS & GENERAL HARDWARE","Simpson Manufacturing Co Inc designs, manufactures, and markets systems and products to make buildings and structures safe and secure. It produces wood construction products, including connectors, truss plates, fastening systems, fasteners, and shearwalls, as well as concrete construction products such as adhesives, specialty chemicals, mechanical anchors, powder actuated tools, and fiber reinforcing materials. The company serves residential, industrial, commercial, and infrastructure construction, remodeling, and do-it-yourself markets, operating exclusively in the building products industry. It has three regional segments: North America, Europe, and Asia\u002FPacific. The majority of its revenue comes from wood products.","5,545","Pleasanton, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6979,1.2,"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},171.95,169.94,172.475,169.01,171.22,0.73,0.43,233328.637538,8162,171.067,213.49001,156.32001,286508.981433243,27.3,8146,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":157},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":25,"price":156,"is_up":58},"Comm Services","XLC",112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"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},149.78999,286575,104599854.339744,11.78,"2025-04-28",[189,190,200,211,222,232,242,251,261,272,283,293,303,314,325,335,345,355,366,377,388,399,408,418,429,440,450,460,471,482,493,504,513,524,534,543,554,564,574,584,595,605,615,625,636,646,655,666,676,687,697,707,718,728,738,749,759,769,780,788,796,803,812,821,830,838,846,854,862,871,880,888,897,905,913,921,929,936,945,954,961,967,976,985,993,1002,1010,1019,1026,1034,1040,1049,1057,1066,1075,1083,1091,1100,1108,1116,1123,1131,1140,1146,1152,1161,1169,1176,1185,1193,1201,1207,1215,1223,1231,1240,1248,1256,1264,1273,1282,1290,1299,1305,1314,1322,1328,1335,1344,1352,1360,1368,1374,1382,1389,1398,1407,1415,1423,1431,1439,1447,1454,1462,1468,1475,1484,1492,1498,1505,1511,1517,1526,1535,1542,1551,1560,1568,1577,1586,1594,1601,1609,1617,1626,1635,1644,1653,1662,1669,1678,1687,1696,1704,1710,1717,1725,1731,1738,1746,1755,1763,1770,1777,1784,1791,1799,1806,1813,1821,1827,1835,1842,1851,1859,1866,1874,1882,1889,1898,1904,1911,1918,1926,1934,1943,1951,1959,1968,1976,1983,1989,1998,2006,2013,2022,2030,2037,2046,2053,2059,2067,2074,2080,2087,2096,2105,2113,2122,2128,2134,2140,2148,2155,2162,2169,2178,2185,2192,2199,2205,2213,2220,2226,2233,2240,2247,2254,2261,2269,2277,2285,2292,2300,2305,2313,2318,2327,2334,2339,2346,2353,2359,2365,2372,2379,2387,2394,2401,2409,2418,2425,2432,2437,2445,2454,2462,2470,2476,2483,2488,2493,2500,2507,2513,2519,2527,2536,2541,2546,2553,2561,2568,2575,2581,2588,2594,2601,2610,2617,2623,2628,2636,2643,2650,2655,2660,2667,2674,2681,2688,2695,2702,2710,2715,2720,2728,2735,2744,2751,2759,2766,2774,2781,2788,2794,2802,2809,2817,2824,2832,2839,2848,2855,2864,2870,2876,2882,2888,2896,2905,2912,2920,2927,2935,2943,2949,2955,2961,2969,2977,2984,2990,2998,3003,3010,3016,3024,3031,3038,3046,3055,3061,3068,3074],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",173.81,173.82,169.51,-3.8,-2.17,405904.944469,8565,170.8491,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",174.44,176.3099,173.5144,175.02,2.25,1.3,306231.784106,7908,175.2327,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",172.4,174.84,170.16,172.77,-0.79,-0.46,356773.517657,9243,173.2875,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",176.14,173.19,173.56,0.97,0.56,310806.790131,10266,174.0073,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":180,"volume":239,"transactions":240,"vwap":241},"2026-10-01",170,173.215,168.68,172.59,1.71,295467.40003,8516,171.6406,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":107,"volume":248,"transactions":249,"vwap":250},"2026-09-30",174.82,170.84,170.88,-3.11,248518.547398,8059,171.837,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":218,"volume":258,"transactions":259,"vwap":260},"2026-09-29",175.16,175.42,172.62,173.99,-0.8,225889.051939,8097,173.7723,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",175.17,177.46,173.52,174.79,-1.76,-1,205166.901977,8673,174.9263,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",174.26,176.78,173.1875,176.55,2.94,1.69,309914.588101,9562,175.5664,{"date":284,"open":285,"high":254,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",174.91,172.75,173.61,-1.41,-0.81,208029.77104,7369,173.8403,{"date":294,"open":295,"high":296,"low":297,"close":205,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",175.48,176.565,174.41,-1.68,-0.95,259217.061171,9662,175.4802,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",176.85,177.21,174.2901,176.7,2.9,1.67,286295.142347,9060,175.8554,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",171.78,174.03,170.21,173.8,2.57,1.5,465383.095681,11479,173.2465,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",172.51,170.96,171.23,-1.21,-0.7,712367.415492,7907,171.364,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",175.78,171.54,172.44,0.27,0.16,291366.030048,9627,172.3613,{"date":346,"open":347,"high":274,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",173.13,170.55,172.17,-0.86,-0.5,561103.160695,12486,172.4569,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",172.02,173.445,170.39,173.03,1.44,0.84,303297.718418,10413,172.6228,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",171.3,173.78,170.87,171.59,-1.9,-1.1,361918.909681,10270,171.9103,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",175.04,175.8,171.355,173.49,1.06,0.61,263600.695909,7214,173.3249,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",175,175.45,172.1936,172.43,-4.19,-2.37,344781.693208,9882,173.2173,{"date":400,"open":401,"high":402,"low":214,"close":403,"change":404,"percent_change":65,"volume":405,"transactions":406,"vwap":407},"2026-09-09",178.25,179.115,176.62,-2.24,313077.457663,10235,176.5471,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",181.29,178.61,178.86,-2.11,-1.17,184185.309424,7954,179.6339,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",177.4,181.425,176.41,180.97,2.89,1.62,145012.689242,6567,180.5418,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",179.55,181.965,175.62,178.08,0.52,0.29,198993.98939,8365,178.0013,{"date":441,"open":442,"high":443,"low":253,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",177.5,179.23,177.56,0.71,0.4,234358.802456,8634,177.6982,{"date":451,"open":452,"high":453,"low":454,"close":305,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",181.03,182,176.25,-5.76,-3.15,301308.443159,10304,177.628,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",181.57,182.755,180,182.61,0.54,0.3,250217.533571,7943,181.7822,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",183.62,184.045,179.375,182.07,-0.41,-0.22,219889.414616,7498,181.0958,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",184.01,184.1975,181.34,182.48,-2.45,-1.32,153746.991957,6077,182.5644,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",187.91,188.98,184.48,184.93,-1.65,-0.88,158882.130529,6321,185.5966,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":299,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-25",189.87,185.4,186.58,-0.51,256536.324135,7333,186.3072,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",188.93,190.85,187.5,187.53,-1.24,-0.66,220368.811699,7760,188.3316,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":112,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-21",187.88,189.52,186.98,188.77,0.47,157580.526426,7013,188.6862,{"date":535,"open":536,"high":537,"low":518,"close":526,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-20",189.98,191.03,-5.34,-2.76,211552.874991,8113,188.4006,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-19",192.34,195.55,191.525,193.22,3.38,1.78,319027.728757,10112,193.28,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-18",195.81,189.72,189.84,-6.05,-3.09,244455.24379,10370,191.5009,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":127,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-17",192.31,196.06,191.95,195.89,1.09,263160.493834,11880,194.7191,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",194.75,192.48,193.78,-1.49,-0.76,155195.127196,6291,193.417,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",196.98,197.45,194.31,195.27,0.44,0.23,205239.624171,6963,195.4023,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-12",200.37,193.75,194.83,-5.06,-2.53,248936.061516,9347,194.9268,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-11",196.09,200,199.89,4.58,2.34,168171.637644,7870,199.0866,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-10",198.24,192.765,195.31,-2.98,-1.5,190580.306339,8893,194.8165,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-07",193.68,198.47,192.98,198.29,4.85,2.51,199079.194562,8318,196.74,{"date":637,"open":569,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",195.985,193.11,193.44,-3.91,-1.98,171464.617904,8347,193.9153,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":590,"volume":652,"transactions":653,"vwap":654},"2026-08-05",195.97,199.22,197.35,0.87,280190.638275,10128,197.3775,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-04",192.11,197.455,190.56,196.48,4.31,2.24,186299.132271,8287,196.1716,{"date":667,"open":668,"high":553,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",191.09,189.7039,192.17,4.43,2.36,194675.418682,6709,191.7019,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",186.97,188.475,184.03,187.74,1.07,0.57,374404.317525,9201,187.4363,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":100,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",190.3,193.72,184.68,186.67,-1.48,330227.869482,10526,186.9708,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-29",195.33,188.91,189.48,-8.8,-4.44,313517.534745,11302,190.5147,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",198,209.32,197.88,198.28,5.04,2.61,573110.119436,16110,201.5037,{"date":719,"open":699,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",196.93,192,193.24,-0.64,-0.33,261790.601661,10853,193.1981,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",190.29,194.65,193.88,4.62,2.44,350457.471076,12043,193.5203,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",184.91,189.66,183.37,189.26,2.46,1.32,345990.31533,8773,188.4989,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",184.76,188.21,186.8,1.4,0.76,191982.001681,7897,186.5937,{"date":760,"open":761,"high":762,"low":763,"close":507,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",185.9,186.1,182.87,-0.28,-0.15,209910.353522,7475,185.0974,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",189.38,190.63,184.9275,185.68,-3.52,-1.86,325114.374051,9075,185.7811,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":395,"volume":787,"transactions":9,"vwap":785},"2026-07-17",192.35001,195.24001,188.28999,189.2,-4.6,208600,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-16",188.71001,194.49001,193.8,4.19,2.21,218600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":26,"percent_change":591,"volume":802,"transactions":9,"vwap":801},"2026-07-15",189.37,191.88,187.52,189.61,388200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-14",188.78999,190.39,186.14999,189.17999,3.58,1.93,358100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-13",188.99001,190.88,185.35001,185.60001,-3.2,-1.69,263700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-10",188.92999,191.74001,188.73,188.8,0.2,0.11,178300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":321,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-09",188.85001,190.89999,187.78999,188.60001,0.8,210500,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",189.94,185.84,187.10001,-5.01,-2.61,289300,{"date":847,"open":848,"high":849,"low":850,"close":657,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":657},"2026-07-07",196.57001,196.59,191.34,-5.51,-2.79,411900,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",201.10001,195.48,197.62,-3.1,-1.54,250700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-02",202.99001,205,198.2,200.72,-2.7,-1.33,401800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",207.59,210.25,203.34,203.42,-5.93,-2.83,403600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":172,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-30",210.21001,210.52,206.89999,209.35001,0.06,643000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",209.080002,211,207.42999,209.23,-0.83,-0.4,361200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":827,"volume":904,"transactions":9,"vwap":902},"2026-06-26",209.53999,211.59,207.72,210.059998,0.42,614900,{"date":906,"open":907,"high":30,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-25",208.58,207.56,209.64,3.06,1.48,422000,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",199.24001,208.020004,206.58,8.87,4.49,491800,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-23",196.58,200.89999,197.71001,-0.57,-0.29,392500,{"date":930,"open":931,"high":932,"low":933,"close":712,"change":776,"percent_change":934,"volume":935,"transactions":9,"vwap":712},"2026-06-22",199.81,201.5,197.39999,-0.93,415300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-18",194.12,203.25,192.89999,200.14,8.35,4.35,657200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",195.64,198.45,191.66,191.78999,-3.76,-1.92,283400,{"date":955,"open":956,"high":957,"low":956,"close":546,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":546},"2026-06-16",195.039993,197.85001,1.91,0.99,231700,{"date":962,"open":963,"high":964,"low":577,"close":965,"change":683,"percent_change":467,"volume":966,"transactions":9,"vwap":965},"2026-06-15",195.94,199.5,193.64,197600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-12",195.67,195.75999,192.27,193.070007,-0.62,-0.32,190100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-11",188.080002,194.020004,186.28,193.69,7.47,4.01,262700,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",193.16,185.83,186.22,-6.98,-3.61,289200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-09",189.63,194.3,189.17,193.2,7.41,3.99,340400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":827,"volume":1009,"transactions":9,"vwap":1007},"2026-06-08",185.46001,187.57001,184.5,185.78999,0.38,270700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",185.059998,187.2,183.24001,185.41,-1.4,-0.75,323400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":50,"percent_change":101,"volume":1025,"transactions":9,"vwap":1024},"2026-06-04",189.96001,191.19,186.46001,186.81,253600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":446,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-06-03",187.080002,190.52,186.0099945,188.2,0.21,317400,{"date":1035,"open":1023,"high":1036,"low":1023,"close":1037,"change":436,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-06-02",190.12,187.8,0.15,346900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-06-01",188.45,189.11,182.86,187.50999,-2.23,-1.18,277100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",190.089996,193.21001,189.74001,-1.47,-0.77,378600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",189.31,192.17999,186.95,191.21001,0.37,0.19,258700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-27",191.71001,194.50999,190.5,190.84,1.28,0.68,290400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":744,"volume":1082,"transactions":9,"vwap":1080},"2026-05-26",186.020004,190.28999,185.71001,189.56,4.55,255200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":122,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-22",185.45,186.56,183.89,185.0099945,0.17,140300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-21",182.83,186.73,180.0099945,184.7,-0.3,-0.16,245800,{"date":1101,"open":1102,"high":816,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-20",178.57001,175.77,185,6.99,3.93,491700,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-19",180.48,176.39,178.0099945,-3.99,-2.19,211000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":453,"change":549,"percent_change":1121,"volume":1122,"transactions":9,"vwap":453},"2026-05-18",179.71001,182.13,178.23,1.89,230900,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-15",184.74001,178.27,178.62,-7.02,-3.78,189100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",185.27,187.92,184.23,185.64,1.23,0.67,323800,{"date":1141,"open":742,"high":1142,"low":1143,"close":1144,"change":1032,"percent_change":828,"volume":1145,"transactions":9,"vwap":1144},"2026-05-13",186.2,182.029999,184.41,394800,{"date":1147,"open":807,"high":807,"low":1148,"close":1149,"change":1150,"percent_change":1055,"volume":1151,"transactions":9,"vwap":1149},"2026-05-12",181.050003,184.2,-1.42,330000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",188.39,189.85001,185.61,185.62,-2.99,-1.59,334700,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-08",193.17999,188.14999,188.61,-4,-2.08,391500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":350,"volume":1074,"transactions":9,"vwap":1174},"2026-05-07",196.92,198.86,191.64999,192.61,-1.67,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",193.84,195.5,192.57001,194.28,4.13,2.17,288500,{"date":1186,"open":1154,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-05",190.77,185.11,190.14999,3.44,1.84,219000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":538,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-04",190.46001,192.38,183.88,186.71001,-2.78,390300,{"date":1202,"open":1068,"high":1203,"low":1204,"close":1205,"change":745,"percent_change":146,"volume":1206,"transactions":9,"vwap":1205},"2026-05-01",193.96001,189.75999,192.050003,340000,{"date":1208,"open":808,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",191.48,188.050003,190.73,2.03,1.08,275500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":65,"volume":1222,"transactions":9,"vwap":1220},"2026-04-29",191.67999,193.75999,186.86,188.7,-2.38,572800,{"date":1224,"open":1225,"high":1226,"low":1028,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-28",189.97,199.75,191.080002,4.57,2.45,553800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",181.8,187.16,181.28999,186.50999,4.94,2.72,295900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":951,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-24",184.89999,185.050003,181.11,181.57001,-2.03,358000,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",184.69,189.32001,185.33,-0.14,-0.08,325800,{"date":1257,"open":1006,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",185.87,181.089996,185.47,3.39,1.86,607400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",181.66,184.24001,180.059998,182.080002,1.31,0.72,349000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",176.28999,181.31,175.5,180.77,4.5,2.55,356900,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-17",172.52,179.8,176.27,6.41,3.77,254800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-16",173.23,174.8,169.37,169.86,-2.73,-1.58,251300,{"date":1300,"open":1301,"high":1301,"low":1302,"close":237,"change":1303,"percent_change":620,"volume":1304,"transactions":9,"vwap":237},"2026-04-15",177.28,171.77,-5.3,292600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-14",180.28,180.91,177.69,177.89,-1.91,-1.06,201700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1285,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1285},"2026-04-13",175.50999,180.089996,174.34,3.65,2.07,209800,{"date":1323,"open":1310,"high":1310,"low":1324,"close":1325,"change":1297,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-10",175.31,176.14999,-0.89,162300,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1280,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-09",173.75,179.53999,177.73,1.46,211200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-08",171.53999,175.75999,171,175.17999,8.64,5.19,308400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":723,"volume":1351,"transactions":9,"vwap":1349},"2026-04-07",166.45,168.22,165.41,166.53999,-1.07,229500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1270,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-04-06",165.14999,167.67999,163.33,167.61,0.79,162500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1199,"volume":1367,"transactions":9,"vwap":1365},"2026-04-02",167.75999,173.28999,163.96001,166.3,-4.75,308000,{"date":1369,"open":316,"high":1370,"low":1371,"close":1372,"change":926,"percent_change":724,"volume":1373,"transactions":9,"vwap":1372},"2026-04-01",174.62,170.75,171.050003,256100,{"date":1375,"open":234,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",173.71001,168.039993,171.62,4.45,2.66,432800,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":330,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-30",170.39999,167.070007,167.17,-0.72,250800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-27",170.36,171.28999,168.070007,168.38,-2.75,-1.61,163700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-26",173.95,176.32001,170.25,171.13,-3.7,-2.12,249400,{"date":1408,"open":1409,"high":1401,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",175.19,169.88,174.83,1.98,1.15,187500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":112,"volume":1422,"transactions":9,"vwap":1420},"2026-03-24",170.10001,174.72,168.96001,172.85001,1.52,193500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":661,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-23",171.71001,174.77,169.97,171.33,2.58,251400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1221,"volume":1438,"transactions":9,"vwap":1436},"2026-03-20",170.81,171.56,165.25,167.020004,-4.08,568000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1046,"volume":1446,"transactions":9,"vwap":1444},"2026-03-19",173.7,173.85001,169.71001,171.10001,-3.9,305300,{"date":1448,"open":1449,"high":1450,"low":285,"close":390,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":390},"2026-03-18",175.83,178.2,-2.8,-1.57,203200,{"date":1455,"open":1456,"high":1457,"low":1286,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-17",179.19,180.25999,177.8,-0.45,-0.25,206500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":401,"change":436,"percent_change":341,"volume":1467,"transactions":9,"vwap":401},"2026-03-16",179.16,179.52,176.82001,228800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":895,"percent_change":478,"volume":1474,"transactions":9,"vwap":1473},"2026-03-13",179.41,181.33,175.82001,177.96001,313200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-12",178.63,180.12,176.69,178.36,-2.36,-1.31,301700,{"date":1485,"open":1486,"high":1487,"low":1126,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-11",181.99001,183.35001,180.72,-0.94,-0.52,173800,{"date":1493,"open":1494,"high":1252,"low":1495,"close":1266,"change":1496,"percent_change":776,"volume":1497,"transactions":9,"vwap":1266},"2026-03-10",183.50999,181.39999,-3.45,204600,{"date":1499,"open":1500,"high":1501,"low":1278,"close":1188,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1188},"2026-03-09",183,186.080002,-0.91,-0.49,284000,{"date":1506,"open":1007,"high":1507,"low":1508,"close":1077,"change":1509,"percent_change":1510,"volume":1033,"transactions":9,"vwap":1077},"2026-03-06",187.14999,183.48,-2.55,-1.35,{"date":1512,"open":1513,"high":657,"low":1234,"close":1514,"change":1515,"percent_change":621,"volume":1516,"transactions":9,"vwap":1514},"2026-03-05",189.57001,188.57001,-2.87,341700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-04",191.25999,191.99001,189.78,191.44,0.66,0.35,162900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-03",188.39999,193.0099945,186.42999,190.78,-2.18,-1.13,231800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":974,"volume":1467,"transactions":9,"vwap":1540},"2026-03-02",191,194.98,189.25,192.96001,-0.61,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-27",190.55,194.17,189.5,193.57001,1.03,0.53,184400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-26",193.31,193.99001,189.070007,192.53999,1.19,0.62,143800,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-25",198.91,189.58,191.35001,-6.47,-3.27,199700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-24",196.86,199.64,196.2,197.82001,1.51,0.77,157400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-23",200.3,201,195,196.31,-3.71,-1.85,266800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":151,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-20",200.16,204.50999,199.020004,200.020004,-0.09,151000,{"date":1595,"open":1596,"high":1597,"low":1590,"close":1598,"change":1599,"percent_change":860,"volume":1600,"transactions":9,"vwap":1598},"2026-02-19",202.59,203.45,200.21001,-3.14,223700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":71,"volume":1608,"transactions":9,"vwap":1606},"2026-02-18",205.88,208.5,203.039993,203.35001,-2.68,228900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":620,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-17",208.8,208.94,203.31,206.029999,-1.43,237400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-13",208.57001,210.59,206.2,209.0099945,-0.2,-0.1,359700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-12",207.89999,211.98,207.89,209.21001,3.32,1.61,419900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-11",204.56,207.94,201.070007,205.89,0.07,0.03,364100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-10",199.28999,206.0099945,195.67999,205.82001,9.75,4.97,409500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-09",194.45,197,193.77,196.070007,1.79,0.92,203100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1181,"change":1667,"percent_change":321,"volume":1668,"transactions":9,"vwap":1181},"2026-02-06",192.71001,196.83,192.25999,2.88,378500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",192.12,194.63,189.71001,191.39999,-1.95,-1.01,293600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-04",185.48,194.059998,184.67999,193.35001,10.18,5.56,343700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-03",178.95,185.92,177.070007,183.17,3.49,1.94,245000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":309,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-02-02",177.020004,179.92999,175.60001,179.67999,1.64,254000,{"date":1705,"open":1706,"high":1707,"low":1411,"close":275,"change":330,"percent_change":1708,"volume":1709,"transactions":9,"vwap":275},"2026-01-30",175.89999,179.33,-0.68,276000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1549,"percent_change":467,"volume":1716,"transactions":9,"vwap":1715},"2026-01-29",178.75,182.56,175.39,177.99001,228400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1675,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-28",179.5,180.22,176.77,177.46001,-1.09,205300,{"date":1726,"open":1276,"high":1727,"low":1480,"close":1470,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1470},"2026-01-27",183.22,-3.24,-1.77,169300,{"date":1732,"open":1087,"high":1733,"low":1734,"close":1735,"change":446,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-26",184,181.28,182.64999,0.22,204100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":196,"volume":1745,"transactions":9,"vwap":1743},"2026-01-23",185.2,186.52,182.24001,182.25,-4.04,188100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-22",188.55,189.99001,184.58,186.28999,-0.82,-0.44,201100,{"date":1756,"open":1250,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-21",188.14,180.71001,187.11,3.36,1.83,347000,{"date":1764,"open":1242,"high":1765,"low":465,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-20",185.88,183.75,-4.38,-2.33,261000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1524,"percent_change":1064,"volume":1776,"transactions":9,"vwap":1775},"2026-01-16",187.27,189.42,187.039993,188.13,262200,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":93,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-15",183.92,187.86,187.78,2.04,307800,{"date":1785,"open":1786,"high":740,"low":1787,"close":1788,"change":1789,"percent_change":682,"volume":1790,"transactions":9,"vwap":1788},"2026-01-14",181.7,178.94,184.020004,1.95,331400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1137,"volume":1798,"transactions":9,"vwap":1796},"2026-01-13",179.84,182.19,179.35001,182.070007,2.22,197300,{"date":1800,"open":1477,"high":1801,"low":1340,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-12",182.020004,179.85001,0.81,0.45,365100,{"date":1807,"open":1808,"high":1118,"low":1809,"close":1810,"change":1811,"percent_change":1693,"volume":1812,"transactions":9,"vwap":1810},"2026-01-09",174.19,173.67,179.039993,6.03,318700,{"date":1814,"open":1815,"high":369,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-08",164.2,163.92999,173.0099945,7.69,4.65,202600,{"date":1822,"open":1433,"high":1823,"low":1815,"close":1824,"change":1825,"percent_change":1515,"volume":1826,"transactions":9,"vwap":1824},"2026-01-07",172.36,165.32001,-4.89,259500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1523,"volume":1834,"transactions":9,"vwap":1832},"2026-01-06",167.84,170.22,165.55,170.21001,1.11,178500,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1380,"volume":1841,"transactions":9,"vwap":1839},"2026-01-05",165.64,170.82001,169.10001,4.38,328400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-02",162.5,166.34,161.42999,164.72,3.25,2.01,213200,{"date":1852,"open":1816,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-31",166.31,161.25,161.47,-3.42,-2.07,274100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1510,"percent_change":289,"volume":1865,"transactions":9,"vwap":1864},"2025-12-30",165.39999,166.55,164.28999,164.89,163000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1489,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-29",168,168.17,165.24001,166.24001,-0.56,190900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":683,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-26",166.21001,167.8,165.5,167.17999,0.34,112200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1270,"percent_change":1358,"volume":1888,"transactions":9,"vwap":1887},"2025-12-24",165.97,167.029999,164.78,166.61,87500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-23",166.42999,166.64999,165.050003,165.3,-2.13,-1.27,121400,{"date":1899,"open":1900,"high":118,"low":1901,"close":1902,"change":683,"percent_change":1880,"volume":1903,"transactions":9,"vwap":1902},"2025-12-22",167.13,165,167.42999,264000,{"date":1905,"open":1906,"high":1902,"low":1907,"close":1908,"change":1909,"percent_change":1541,"volume":1910,"transactions":9,"vwap":1908},"2025-12-19",167.11,164.69,166.86,-1.02,501900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":754,"percent_change":362,"volume":1917,"transactions":9,"vwap":1916},"2025-12-18",167.7,170.080002,166.16,167.88,239800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1054,"volume":1925,"transactions":9,"vwap":1923},"2025-12-17",168.020004,170.92,165.44,166.48,-2.49,254100,{"date":1927,"open":1928,"high":215,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-16",167.97,167.14,168.97,0.09,0.05,288200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-15",170.17999,170.69,166.59,168.88,-0.59,-0.35,200300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":268,"volume":1950,"transactions":9,"vwap":1948},"2025-12-12",171.87,173.82001,167.63,169.47,-1.71,232400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":238,"volume":1958,"transactions":9,"vwap":1956},"2025-12-11",169.36,172.039993,168.83,171.17999,2.87,214100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-10",165.22,169.14999,164.61,168.31,3.34,2.02,475100,{"date":1969,"open":1970,"high":1419,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-09",165.88,164.24001,164.97,-1.87,-1.12,233300,{"date":1977,"open":1419,"high":246,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-08",165.84,166.84,-2.63,-1.55,334500,{"date":1984,"open":1985,"high":1986,"low":1947,"close":1948,"change":26,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1948},"2025-12-05",169.38,170.7,0.25,265900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-04",170.77,172.22,168.2,169.039993,-1.84,-1.08,227800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":246,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":246},"2025-12-03",168.050003,171.38,167.92999,3.48,2.08,321200,{"date":2007,"open":234,"high":2008,"low":2009,"close":2010,"change":87,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-12-02",170.64,165.61,167.39999,-1.73,386500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-12-01",165.81,173.070007,165.23,170.34,2.96,1.77,734400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":289,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-28",168.11,169.0099945,166.50999,167.38,-0.48,88000,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1694,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-26",165.39,170.42999,168.19,1.17,280000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-25",163.69,167.32001,163.48,166.25,3.51,2.16,315800,{"date":2047,"open":2048,"high":1891,"low":2049,"close":2050,"change":2051,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-24",162.059998,161.99001,162.74001,0,218300,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2050,"change":1279,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2050},"2025-11-21",158.039993,163.72,2.84,489000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":500,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-20",161,162.28999,156.97,158.24001,-0.55,348700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":94,"percent_change":445,"volume":2073,"transactions":9,"vwap":2072},"2025-11-19",159.029999,159.86,157.60001,159.12,293500,{"date":2075,"open":2076,"high":2077,"low":31,"close":2078,"change":509,"percent_change":974,"volume":2079,"transactions":9,"vwap":2078},"2025-11-18",157.75,159.5,158,460500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1496,"volume":1703,"transactions":9,"vwap":2085},"2025-11-17",164,164.59,158.17,158.50999,-5.66,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-14",164.94,165.89,163.36,164.17,-2.15,-1.29,262500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-13",167.050003,169.32001,165.42999,166.32001,-1.62,-0.96,237600,{"date":2106,"open":1868,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-12",170.13,165.35001,167.94,-0.02,-0.01,216800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-11",169.17999,170.050003,167.089996,167.96001,-0.98,-0.58,219800,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1350,"volume":1430,"transactions":9,"vwap":2126},"2025-11-10",170.75999,167.14999,168.94,-1.82,{"date":2129,"open":2130,"high":246,"low":2131,"close":2124,"change":662,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2124},"2025-11-07",168.24001,168.14,1.33,200600,{"date":2135,"open":234,"high":234,"low":2136,"close":2137,"change":2138,"percent_change":1708,"volume":2139,"transactions":9,"vwap":2137},"2025-11-06",167.25,168.52,-1.15,186100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2093,"volume":2147,"transactions":9,"vwap":2145},"2025-11-05",172.49001,174.31,166.38,169.67,-3.72,401200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1941,"percent_change":1623,"volume":2154,"transactions":9,"vwap":2153},"2025-11-04",173.44,175.46001,171.57001,173.39,340900,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":539,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-11-03",174.92999,171.17,173.74001,-1.56,330100,{"date":2163,"open":1340,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":180,"volume":2168,"transactions":9,"vwap":2166},"2025-10-31",177,172.82001,176.5,1.74,328700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-30",179.7,181.44,174.3,174.75999,-4.73,-2.64,248900,{"date":2179,"open":2180,"high":2181,"low":1707,"close":2182,"change":2183,"percent_change":2146,"volume":2184,"transactions":9,"vwap":2182},"2025-10-29",185.089996,186.63,179.49001,-6.94,448900,{"date":2186,"open":2187,"high":2188,"low":2187,"close":1530,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1530},"2025-10-28",181.32001,187.020004,10.58,6.02,702000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1549,"percent_change":467,"volume":2198,"transactions":9,"vwap":2197},"2025-10-27",176.19,176.81,174.59,175.85001,193800,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1297,"percent_change":1326,"volume":2204,"transactions":9,"vwap":2203},"2025-10-24",179.11,174.73,175.32001,275600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1574,"volume":2212,"transactions":9,"vwap":2210},"2025-10-23",175.029999,177.75999,173.75999,176.89999,2.63,187300,{"date":2214,"open":2164,"high":2215,"low":2216,"close":2217,"change":878,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-22",177.85001,174.13,174.27,-1.6,253400,{"date":2221,"open":202,"high":2222,"low":202,"close":2223,"change":2224,"percent_change":1523,"volume":2225,"transactions":9,"vwap":2223},"2025-10-21",178.8,177.10001,1.16,225600,{"date":2227,"open":2228,"high":403,"low":2173,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-20",175.059998,175.94,1.63,0.94,210700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2143,"change":2238,"percent_change":1574,"volume":2239,"transactions":9,"vwap":2143},"2025-10-17",171.8,174.39,170.53,2.6,229800,{"date":2241,"open":370,"high":2242,"low":2243,"close":1425,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1425},"2025-10-16",171.82001,167.64,1.66,0.98,225000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2116,"change":466,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2116},"2025-10-15",170.0099945,171.24001,168.92,0.32,190700,{"date":2255,"open":2256,"high":2249,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-14",164.82001,169.50999,3.82,2.31,327000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":974,"volume":2268,"transactions":9,"vwap":2266},"2025-10-13",167.16,167.56,165.48,165.69,-0.54,228700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":952,"volume":2276,"transactions":9,"vwap":2274},"2025-10-10",170.44,171.92999,166.020004,166.23,-3.25,182400,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-09",172.92,167.89,169.48,-3.63,-2.1,260400,{"date":2286,"open":2287,"high":1809,"low":2288,"close":2289,"change":278,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-10-08",171.059998,169.53999,173.11,1.73,250300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":436,"volume":2299,"transactions":9,"vwap":2297},"2025-10-07",169.89999,173,168.33,170.17,0.5,324500,{"date":2301,"open":1339,"high":2302,"low":2303,"close":2145,"change":1981,"percent_change":1502,"volume":2304,"transactions":9,"vwap":2145},"2025-10-06",171.039993,167.85001,280900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":24,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":24},"2025-10-03",169.7,171.52,168.95,1.99,1.18,423000,{"date":2314,"open":2026,"high":2281,"low":2315,"close":2316,"change":1121,"percent_change":2317,"volume":1192,"transactions":9,"vwap":2316},"2025-10-02",165.67999,169.23,1.13,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-01",167.50999,168.25999,164.73,167.34,-0.12,-0.07,302800,{"date":2328,"open":2125,"high":2329,"low":2330,"close":2331,"change":1624,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-30",168.10001,165.85001,167.46001,-0.06,316000,{"date":2335,"open":2272,"high":2142,"low":2336,"close":2264,"change":2337,"percent_change":1895,"volume":2338,"transactions":9,"vwap":2264},"2025-09-29",166.47,-3.64,320900,{"date":2340,"open":2341,"high":2228,"low":2342,"close":2343,"change":2344,"percent_change":2103,"volume":2345,"transactions":9,"vwap":2343},"2025-09-26",173.92,170.66,171.2,-1.66,353000,{"date":2347,"open":2348,"high":2349,"low":20,"close":2350,"change":2351,"percent_change":1167,"volume":2352,"transactions":9,"vwap":2350},"2025-09-25",174.5,176.48,172.86,-3.68,260000,{"date":2354,"open":2355,"high":2182,"low":1111,"close":2356,"change":2357,"percent_change":1297,"volume":2358,"transactions":9,"vwap":2356},"2025-09-24",178.47,176.53999,-2.84,184200,{"date":2360,"open":2361,"high":1119,"low":2362,"close":2363,"change":1326,"percent_change":1503,"volume":2364,"transactions":9,"vwap":2363},"2025-09-23",181.67999,178.64999,179.38,212400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2218,"percent_change":500,"volume":2371,"transactions":9,"vwap":2370},"2025-09-22",181.78999,181.85001,178.66,180.27,237200,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":65,"volume":2378,"transactions":9,"vwap":2376},"2025-09-19",183.97,179.89999,181.87,-2.3,506000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1191,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-18",182.8,184.46001,181.75,184.17,1.01,331600,{"date":2388,"open":835,"high":1251,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-17",181.69,182.33,-4.55,-2.43,345800,{"date":2395,"open":1220,"high":2396,"low":2397,"close":2398,"change":1054,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-16",188.74001,185.8,186.88,-0.78,255700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":895,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-09-15",189.59,190.61,187.47,188.35001,-0.21,318100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-12",192.080002,192.89,188.42,188.75,-5.13,-2.65,185600,{"date":2419,"open":1520,"high":2420,"low":2421,"close":732,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":732},"2025-09-11",195.080002,191.7,2.47,1.29,325200,{"date":2426,"open":833,"high":2427,"low":2428,"close":2429,"change":1833,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-10",191.77,189.60001,191.41,0.58,161700,{"date":2433,"open":2434,"high":2434,"low":1220,"close":689,"change":2435,"percent_change":1296,"volume":2436,"transactions":9,"vwap":689},"2025-09-09",194.91,-5.35,208500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1460,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-08",195.089996,196.039993,192.81,195.64999,-0.13,158500,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-05",195.42,197.67999,194.64,195.89999,3.01,1.56,236000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2412,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2412},"2025-09-04",189.35001,193.23,186.32001,5.23,2.79,239500,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":351,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-03",187.33,189.45,186.53999,187.66,-0.27,248600,{"date":2471,"open":1134,"high":1021,"low":2472,"close":2473,"change":2474,"percent_change":1981,"volume":2475,"transactions":9,"vwap":2473},"2025-09-02",187.72,188.16,-2.96,215300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2127,"percent_change":1489,"volume":2482,"transactions":9,"vwap":2481},"2025-08-29",192.86,194.92,190,191.12,224700,{"date":2484,"open":1179,"high":1179,"low":2485,"close":2486,"change":1533,"percent_change":2120,"volume":2487,"transactions":9,"vwap":2486},"2025-08-28",191.72,192.94,193700,{"date":2489,"open":2490,"high":1572,"low":2490,"close":2491,"change":477,"percent_change":2407,"volume":2492,"transactions":9,"vwap":2491},"2025-08-27",193.089996,194.070007,220800,{"date":2494,"open":2495,"high":1665,"low":2496,"close":2497,"change":2498,"percent_change":724,"volume":2499,"transactions":9,"vwap":2497},"2025-08-26",194.66,194.080002,194.48,-0.65,172200,{"date":2501,"open":2502,"high":2503,"low":1069,"close":2504,"change":1675,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-25",196.73,196.82001,195.13,-0.99,193300,{"date":2508,"open":2509,"high":1573,"low":1673,"close":2510,"change":2511,"percent_change":1379,"volume":2512,"transactions":9,"vwap":2510},"2025-08-22",190.64,197.080002,8.4,247900,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":467,"percent_change":341,"volume":2518,"transactions":9,"vwap":2517},"2025-08-21",186.39,190.059998,188.67999,355800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1995,"volume":2526,"transactions":9,"vwap":2524},"2025-08-20",191.28999,192.089996,188.10001,188.38,-3.53,480800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-08-19",189.21001,192.85001,189.029999,191.91,3.87,2.06,207800,{"date":2537,"open":2538,"high":814,"low":2515,"close":2539,"change":180,"percent_change":1549,"volume":2540,"transactions":9,"vwap":2539},"2025-08-18",187.12,188.039993,235600,{"date":2542,"open":950,"high":2543,"low":1198,"close":1774,"change":2544,"percent_change":196,"volume":2545,"transactions":9,"vwap":1774},"2025-08-15",192.5,-4.15,288300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":1022,"change":2551,"percent_change":1452,"volume":2552,"transactions":9,"vwap":1022},"2025-08-14",190.78999,192.87,190.33,-3.05,288000,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-13",189.039993,194.89999,194.24001,5.86,3.11,256400,{"date":2562,"open":2563,"high":1555,"low":2564,"close":2524,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2524},"2025-08-12",182.67,181.50999,6.9,3.8,196200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1089,"percent_change":1931,"volume":2574,"transactions":9,"vwap":2573},"2025-08-11",181.25,182.25999,178.85001,181.48,261600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":1276,"change":1387,"percent_change":895,"volume":2580,"transactions":9,"vwap":1276},"2025-08-08",182.42999,184.0099945,180.46001,227000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":1143,"change":1642,"percent_change":2586,"volume":2587,"transactions":9,"vwap":1143},"2025-08-07",183.56,184.27,180.78,0.02,269100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":453,"change":351,"percent_change":2468,"volume":2593,"transactions":9,"vwap":453},"2025-08-06",182.63,183.46001,181.020004,350000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1262,"percent_change":1548,"volume":2600,"transactions":9,"vwap":2599},"2025-08-05",180.2,183.31,179.47,182.5,300900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-08-04",179.82001,181.19,178.69,180.64,1.47,0.82,257000,{"date":2611,"open":2612,"high":1095,"low":2613,"close":2614,"change":2615,"percent_change":1253,"volume":2616,"transactions":9,"vwap":2614},"2025-08-01",177.81,176.17999,179.17,-0.26,377100,{"date":2618,"open":2361,"high":1500,"low":2619,"close":2620,"change":2621,"percent_change":1046,"volume":2622,"transactions":9,"vwap":2620},"2025-07-31",179.32001,179.42999,-4.09,615300,{"date":2624,"open":2625,"high":1007,"low":464,"close":2626,"change":1624,"percent_change":72,"volume":2627,"transactions":9,"vwap":2626},"2025-07-30",180.47,183.52,677400,{"date":2629,"open":2630,"high":2631,"low":2632,"close":473,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":473},"2025-07-29",179.99001,184.82001,173.55,17.61,10.61,720400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1524,"percent_change":1032,"volume":2642,"transactions":9,"vwap":2641},"2025-07-28",166.49001,167,164.39999,166.0099945,446900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":127,"percent_change":2423,"volume":2649,"transactions":9,"vwap":2648},"2025-07-25",165.27,165.74001,163.35001,165.66,251100,{"date":2651,"open":2092,"high":1972,"low":2652,"close":2653,"change":2498,"percent_change":895,"volume":2654,"transactions":9,"vwap":2653},"2025-07-24",162.47,163.55,202300,{"date":2656,"open":2092,"high":2657,"low":2658,"close":1815,"change":2004,"percent_change":1072,"volume":2659,"transactions":9,"vwap":1815},"2025-07-23",165.53,162.53,147800,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2258,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-22",159.31,162.61,162.12,2.41,272700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":934,"percent_change":2120,"volume":2673,"transactions":9,"vwap":2672},"2025-07-21",160.74001,161.45,158.14,158.3,133800,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":724,"volume":2680,"transactions":9,"vwap":2678},"2025-07-18",160.14999,157.39,159.23,-0.53,174300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2290,"percent_change":570,"volume":2687,"transactions":9,"vwap":2686},"2025-07-17",158.17999,160.52,157.85001,159.75999,242600,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1974,"percent_change":331,"volume":2694,"transactions":9,"vwap":2693},"2025-07-16",159.92,160.070007,156.63,158.029999,210800,{"date":2696,"open":2697,"high":1853,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":1289,"transactions":9,"vwap":2699},"2025-07-15",165.73,159.13,159.14999,-5.59,-3.39,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":65,"volume":2709,"transactions":9,"vwap":2707},"2025-07-14",166.10001,166.97,164.53999,164.74001,-2.09,251800,{"date":2711,"open":1947,"high":2321,"low":2712,"close":2713,"change":1896,"percent_change":580,"volume":2714,"transactions":9,"vwap":2713},"2025-07-11",165.25999,166.83,236400,{"date":2716,"open":2712,"high":215,"low":2712,"close":2329,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2329},"2025-07-10",2.37,1.43,313100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2697,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2697},"2025-07-09",164.0099945,165.99001,161.64,3.09,1.9,291200,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2733,"percent_change":2310,"volume":2734,"transactions":9,"vwap":2732},"2025-07-08",159.52,164.020004,162.64,3.18,406700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-07-07",162.17,162.39999,158.71001,159.46001,-3.67,-2.25,335800,{"date":2745,"open":2746,"high":2723,"low":2747,"close":2748,"change":2749,"percent_change":500,"volume":2750,"transactions":9,"vwap":2748},"2025-07-03",164.31,162.14999,163.13,-1.45,347800,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2754,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2754},"2025-07-02",160.089996,164.58,159.53,4.42,2.76,535100,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":631,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-01",154.22,163.64,160.16,3.12,484100,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2138,"volume":2773,"transactions":9,"vwap":2771},"2025-06-30",157.33,157.64999,154.99001,155.31,-1.81,288100,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":101,"percent_change":43,"volume":2780,"transactions":9,"vwap":2779},"2025-06-27",159,160.89999,156.53999,157.12,644500,{"date":2782,"open":2783,"high":2084,"low":2784,"close":2785,"change":651,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-26",157.55,156.28999,157.86,0.55,188400,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":1221,"percent_change":579,"volume":2793,"transactions":9,"vwap":2792},"2025-06-25",159.42,156.39999,156.99001,187700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":959,"volume":2801,"transactions":9,"vwap":2799},"2025-06-24",158.99001,159.94,157.67,159.37,1.57,194300,{"date":2803,"open":2804,"high":2084,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-23",152.49001,157.8,4.03,2.62,213300,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2317,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-20",154.020004,154.95,152.11,153.77,0.74,704900,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":445,"percent_change":530,"volume":2823,"transactions":9,"vwap":2822},"2025-06-18",151.63,155.45,151.38,152.64,491000,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1445,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-06-17",153.73,155.84,151.50999,151.92999,-2.5,273800,{"date":2833,"open":2834,"high":2779,"low":2835,"close":2836,"change":2837,"percent_change":1931,"volume":2838,"transactions":9,"vwap":2836},"2025-06-16",156.7,154.42,155.83,0.14,415100,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-13",154.57001,156.73,153.81,155.69,-1.14,-0.73,300200,{"date":2849,"open":2850,"high":2063,"low":2851,"close":2852,"change":2853,"percent_change":177,"volume":2854,"transactions":9,"vwap":2852},"2025-06-12",155.5,154.78,156.83,-0.04,220000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-11",162.22,162.78,156.77,156.87,-3.88,-2.41,216900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1121,"percent_change":1557,"volume":2352,"transactions":9,"vwap":2869},"2025-06-10",160.22,161.77,158.42999,160.75,{"date":2871,"open":2872,"high":2691,"low":2873,"close":2874,"change":1320,"percent_change":745,"volume":2875,"transactions":9,"vwap":2874},"2025-06-09",157.75999,157.080002,158.86,164500,{"date":2877,"open":2878,"high":2878,"low":2879,"close":2880,"change":868,"percent_change":819,"volume":2881,"transactions":9,"vwap":2880},"2025-06-06",162.55,156.75,156.78999,306300,{"date":2883,"open":2884,"high":2866,"low":2677,"close":2885,"change":2886,"percent_change":467,"volume":2887,"transactions":9,"vwap":2885},"2025-06-05",158.95,159.49001,0.48,177200,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":436,"volume":2895,"transactions":9,"vwap":2893},"2025-06-04",159.070007,160.24001,158.050003,159.0099945,0.46,273200,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-06-03",155.82001,158.64999,154.87,158.55,3.26,2.1,195400,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":477,"percent_change":2615,"volume":2911,"transactions":9,"vwap":2910},"2025-06-02",155.10001,155.63,153.0099945,155.28999,330300,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1872,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-30",155.28,156.48,154.11,155.7,-0.36,323700,{"date":2921,"open":2841,"high":2784,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-29",152.2,156.25999,3.37,2.2,328900,{"date":2928,"open":2929,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-28",157.53,152.86,152.89,-4.65,-2.95,244400,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":1212,"volume":2942,"transactions":9,"vwap":2940},"2025-05-27",156.82001,158.23,154.42999,157.53999,3.14,198800,{"date":2944,"open":2945,"high":2946,"low":2945,"close":2947,"change":1723,"percent_change":331,"volume":2948,"transactions":9,"vwap":2947},"2025-05-23",153.039993,155.13,154.39999,163100,{"date":2950,"open":2814,"high":2951,"low":2952,"close":2953,"change":530,"percent_change":467,"volume":2954,"transactions":9,"vwap":2953},"2025-05-22",156.62,151.42,155.49001,305900,{"date":2956,"open":2077,"high":2077,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2808,"transactions":9,"vwap":2958},"2025-05-21",154.92,155.020004,-6.84,-4.23,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2127,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-20",163.029999,163.75,161.11,161.86,-1.11,256700,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":765,"volume":2976,"transactions":9,"vwap":2974},"2025-05-19",161.46001,164.089996,160.81,163.67999,-0.24,279500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2886,"volume":1903,"transactions":9,"vwap":2982},"2025-05-16",163.41,164.12,161.91,163.92,0.78,{"date":2985,"open":2062,"high":2986,"low":2987,"close":2988,"change":146,"percent_change":903,"volume":2989,"transactions":9,"vwap":2988},"2025-05-15",163.39,160.050003,163.14,413200,{"date":2991,"open":2645,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-14",165.94,161.74001,162.45,-3.35,-2.02,347900,{"date":2999,"open":1870,"high":1385,"low":3000,"close":3001,"change":2718,"percent_change":651,"volume":3002,"transactions":9,"vwap":3001},"2025-05-13",164.37,165.8,287500,{"date":3004,"open":3005,"high":3006,"low":3005,"close":3000,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3000},"2025-05-12",160.8,167.21001,6.88,4.37,276300,{"date":3011,"open":2872,"high":3012,"low":3013,"close":3014,"change":1804,"percent_change":436,"volume":3015,"transactions":9,"vwap":3014},"2025-05-09",158.75,156.19,157.49001,244500,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":1320,"volume":3023,"transactions":9,"vwap":3021},"2025-05-08",155.74001,158.5,153.96001,157.039993,3.19,165000,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":903,"percent_change":340,"volume":3030,"transactions":9,"vwap":3029},"2025-05-07",154.64,155.42999,152.10001,153.85001,196800,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":257,"volume":2364,"transactions":9,"vwap":3036},"2025-05-06",153.35001,154.71001,151.89999,153.42999,-1.23,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":1981,"volume":3045,"transactions":9,"vwap":3043},"2025-05-05",155.97,157.74001,154.45,154.66,-2.44,150800,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3051},"2025-05-02",155.36,158.2,155.14999,157.10001,3.27,2.13,134800,{"date":3056,"open":2811,"high":3057,"low":3058,"close":3059,"change":2837,"percent_change":1931,"volume":3060,"transactions":9,"vwap":3059},"2025-05-01",155.81,152.12,153.83,153300,{"date":3062,"open":3063,"high":3064,"low":183,"close":3065,"change":3066,"percent_change":764,"volume":3067,"transactions":9,"vwap":3065},"2025-04-30",152.81,154,153.69,-0.43,259400,{"date":3069,"open":2078,"high":3070,"low":3071,"close":3072,"change":436,"percent_change":1064,"volume":3073,"transactions":9,"vwap":3072},"2025-04-29",159.58,151.53999,154.12,309300,{"date":187,"open":3075,"high":3076,"low":3077,"close":3059,"change":436,"percent_change":1064,"volume":3078,"transactions":9,"vwap":3059},153.53999,155.39,151.94,334800]