[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWKN":3,"homepage-market-summary":35,"stock-historical-HWKN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWKN","2026-10-02",{"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},"Hawkins Inc","Nasdaq",null,"WHOLESALE-CHEMICALS & ALLIED PRODUCTS","Hawkins Inc manufactures and sells a variety of chemicals and ingredients. The firm organizes itself into three segments based on the product type. The Industrial Solutions segment, provides industrial chemicals, products and services to industries such as industrial manufacturing, chemical processing, electronics, energy, plating, and surface finishing. The water treatment segment, which generates the majority of revenue sells chemicals and equipment used to treat potable water, municipal and industrial wastewater, industrial process water, and non-residential swimming pool water. Food and Health Sciences segment specializes in processing and formulation solutions as well as ingredient distribution to manufacturers in the nutrition, food, pharmaceutical, and agricultural markets.","1,200","Roseville, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6088,0.8,"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},131.41,129.61,132.4099,129.445,127.19,4.22,3.32,197975.225296,6590,131.1652,186.14999,116.045,163841.059433864,21.9,10119,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},115.35,163615,59719364.858466,6.96,"2025-04-22",[187,188,197,208,218,229,240,251,262,273,284,295,306,317,328,339,350,361,371,380,389,400,410,421,432,443,452,463,473,484,495,506,516,527,537,547,558,567,578,588,598,609,618,628,637,648,657,668,678,689,700,711,721,730,741,749,758,767,776,784,791,800,809,818,826,835,844,852,861,869,877,884,893,900,908,917,926,933,941,949,958,966,973,982,991,999,1008,1016,1025,1033,1042,1051,1059,1067,1076,1084,1093,1101,1109,1118,1125,1133,1142,1150,1158,1165,1173,1182,1190,1198,1206,1214,1221,1227,1236,1244,1253,1262,1270,1279,1287,1295,1302,1310,1319,1328,1336,1345,1354,1360,1369,1376,1384,1390,1399,1408,1417,1424,1432,1440,1448,1457,1465,1473,1482,1489,1495,1503,1510,1518,1526,1535,1540,1546,1554,1562,1570,1577,1585,1593,1601,1610,1618,1626,1634,1643,1651,1658,1667,1674,1682,1690,1695,1702,1711,1719,1727,1735,1742,1749,1754,1762,1771,1779,1788,1794,1802,1809,1817,1826,1832,1841,1848,1852,1858,1864,1870,1878,1886,1893,1901,1910,1918,1926,1934,1939,1948,1954,1961,1968,1976,1984,1992,1998,2006,2015,2023,2032,2040,2047,2054,2061,2069,2075,2084,2092,2100,2106,2111,2119,2126,2134,2142,2151,2160,2168,2176,2183,2190,2195,2203,2210,2219,2228,2236,2245,2253,2261,2269,2278,2284,2291,2300,2307,2315,2323,2331,2339,2346,2354,2360,2367,2375,2383,2390,2395,2403,2412,2420,2428,2436,2444,2453,2460,2468,2474,2481,2487,2495,2502,2510,2518,2523,2531,2538,2543,2551,2558,2567,2574,2582,2589,2597,2604,2611,2620,2629,2635,2642,2649,2658,2666,2673,2680,2689,2697,2704,2710,2717,2724,2730,2736,2744,2750,2756,2762,2767,2774,2782,2787,2795,2803,2809,2815,2822,2828,2835,2841,2848,2855,2863,2868,2874,2879,2887,2894,2901,2908,2915,2923,2930,2938,2944,2949,2954,2961,2969,2978,2983,2989,2996,3002,3009,3016,3023,3031,3038,3046,3054,3063,3070,3077,3082,3086,3090],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":65,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",125.29,127.32,123.23,0.94,165533.623814,5980,126.0671,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",127,127.66,125.86,126,-0.15,-0.12,171061.772265,5061,126.2619,{"date":209,"open":210,"high":211,"low":201,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",129.13,129.475,126.15,-1.68,-1.31,146449.4164,5068,126.541,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",127.67,129.99,126.82,127.83,-1.2,-0.93,148918.434313,5607,127.7971,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",126.24,129.19,125.64,129.03,2.41,1.9,186942.922232,5139,128.2466,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",123.73,126.975,123.195,126.62,2.63,2.12,108824.847077,6055,125.4738,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",124.45,126.905,122.99,123.99,-0.56,-0.45,90568.02095,5496,123.9112,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",125.69,127.59,124.48,124.55,-0.84,-0.67,173594.232367,6269,125.7815,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",122.54,125.9799,121.82,125.39,3.19,2.61,151113.895996,4843,124.5334,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",121.54,123.05,120.02,122.2,0.7,0.58,358613.478241,5445,122.0123,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",125.02,125.6299,120.28,121.5,-1.45,-1.18,203992.953872,6490,121.4431,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",121.74,123.87,120.555,122.95,1.46,1.2,207086.702477,5453,122.682,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",121.7,121.88,118.71,121.49,0.82,0.68,266139.680182,6428,120.8291,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",122.75,124.605,119.535,120.67,-3.4,-2.74,178416.212044,6727,121.7263,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",124.29,125.03,120.0001,124.07,1.44,1.17,242292.642195,7466,123.9531,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",124.68,124.95,120.64,122.63,-2.72,-2.17,183683.645178,7562,122.5704,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",126.23,122.915,125.35,-1.65,-1.3,189874.569282,6297,124.4709,{"date":372,"open":373,"high":374,"low":375,"close":199,"change":376,"percent_change":366,"volume":377,"transactions":378,"vwap":379},"2026-09-08",128.89,130.52,125.47,-2.13,138547.586234,5536,127.9095,{"date":381,"open":382,"high":383,"low":384,"close":210,"change":385,"percent_change":203,"volume":386,"transactions":387,"vwap":388},"2026-09-04",127.61,129.77,126.76,-0.2,163929.181044,5038,128.7171,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",128.33,129.89,124.785,129.33,2.96,2.34,257485.996536,9189,128.5716,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":345,"volume":407,"transactions":408,"vwap":409},"2026-09-02",124.59,127.9,123.735,126.37,1.79,243259.350724,7865,126.2129,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",120.75,124.96,118.525,124.58,4.31,3.58,227791.056352,7245,122.0654,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",119.96,121.57,118.2,120.27,-0.08,-0.07,122469.565949,7277,119.4312,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",119,123.848,118.92,120.35,2.68,2.28,162032.207973,5449,120.3974,{"date":444,"open":434,"high":445,"low":31,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",119.13,117.67,-0.9,-0.76,153528.894233,4868,117.6232,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",118.59,120.04,118.25,118.57,0.16,0.14,96144.664972,3898,119.0138,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":142,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",118.4,119.53,116.25,118.41,0.56,144880.310199,5094,118.0071,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",119.66,120.95,116.89,117.75,-1.24,-1.04,128154.994228,6610,118.2825,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",120.06,121.19,118.715,118.99,-0.4,-0.34,156726.940885,5349,119.3405,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",122.48,123.325,118.9,119.39,-4.53,-3.66,138329.685811,6175,120.438,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",126.38,123.47,123.92,-0.88,-0.71,132325.864492,6157,124.7695,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",131.14,131.55,124.02,124.8,-6.77,-5.15,102556.681775,4867,125.8851,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":132,"volume":534,"transactions":535,"vwap":536},"2026-08-17",129.57,133.04,128.785,131.57,0.52,173624.545689,6315,131.4318,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":396,"volume":544,"transactions":545,"vwap":546},"2026-08-14",127.52,131.565,127.4,131.05,3,93219.560859,4461,130.6311,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",130.28,132.44,128.04,128.05,-1.42,-1.1,85645.523632,4108,129.6986,{"date":559,"open":560,"high":561,"low":223,"close":562,"change":563,"percent_change":203,"volume":564,"transactions":565,"vwap":566},"2026-08-12",131.06,132,129.47,-0.19,103117.136637,3888,129.1112,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",131.75,133.49,128.07,129.66,-1,-0.77,129608.579272,4873,130.7674,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":291,"volume":585,"transactions":586,"vwap":587},"2026-08-10",129.78,132.5014,128.925,130.66,0.75,113812.137085,5799,130.9045,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":204,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",130.14,131.2699,127.88,129.91,-0.09,131120.458351,5245,129.3797,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",135.95,137.23,129.46,130.03,-5.26,-3.89,140690.752641,5051,131.5097,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":313,"volume":615,"transactions":616,"vwap":617},"2026-08-05",133.06,136,135.29,1.6,136378.011298,5022,135.1345,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",132.08,135.05,133.69,1.61,1.22,170132.724312,5362,133.8857,{"date":629,"open":630,"high":631,"low":630,"close":620,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",128.74,133.025,4.05,3.16,137842.463754,6446,131.6066,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",127.08,128.13,119.02,128.03,-1.19,-0.92,299644.524099,8595,124.2242,{"date":649,"open":612,"high":650,"low":651,"close":652,"change":653,"percent_change":522,"volume":654,"transactions":655,"vwap":656},"2026-07-30",136.86,126.075,129.22,-9.38,324055.698133,10010,129.6273,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",142.19,142.26,137.83,138.6,-4.42,-3.09,135392.103869,6113,139.0578,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":246,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",142.04,144.46,141.37,143.02,1.87,129595.147818,5729,142.9964,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",139.76,141.98,136.88,140.39,1.36,0.98,202446.136948,6492,139.0287,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",140.99,141.74,135.03,139.03,-0.3,-0.22,255713.790236,7679,139.3656,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",141.63,144.98,138.16,139.33,-3.84,-2.68,314321.792387,7735,140.0877,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":269,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",144.1,147.285,143.05,143.17,-0.47,139822.245764,5495,144.7842,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":301,"percent_change":573,"volume":727,"transactions":728,"vwap":729},"2026-07-21",145.3,147.98,143.73,143.84,165242.461848,6429,144.5223,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",144.51,146.99,142.48,145.29,0.88,0.61,110493.808246,5439,144.8185,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":193,"volume":748,"transactions":9,"vwap":746},"2026-07-17",142.089996,148.41,140.25,144.41,1.35,141600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",141.75,144,140.029999,143.059998,0.69,0.48,106400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",139.78,143.69,139.66,142.37,4.13,2.99,162800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",135.44,138.85001,134.89,138.24001,4.37,3.26,129700,{"date":777,"open":778,"high":779,"low":20,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",134.28,137.080002,133.87,0.11,0.08,130700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":584,"percent_change":469,"volume":790,"transactions":9,"vwap":789},"2026-07-10",132.87,135.3,131.50999,133.75999,97400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",134.13,135.39999,132.67,133.0099945,0.71,0.54,153300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",136.27,137.85001,132.050003,132.3,-3.96,-2.91,239900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",139.28,141.69,134.82001,136.25999,-3.18,-2.28,194500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":755,"volume":825,"transactions":9,"vwap":823},"2026-07-06",139.85001,141,135.67,139.44,0.95,183100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",139.0099945,143.28,137.87,138.49001,0.42,0.3,193400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",143.56,143.78999,136.92,138.070007,-4.03,-2.84,257700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":290,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-30",139.13,143.33,132.92999,142.10001,0.5,398400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",161.59,162.98,141.0099945,141.39999,-20.19,-12.49,282700,{"date":862,"open":863,"high":864,"low":865,"close":854,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":854},"2026-06-26",164.23,169.35001,160.020004,-3.92,-2.37,506600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":781,"volume":876,"transactions":9,"vwap":874},"2026-06-25",165.33,169.86,164.94,165.50999,0.18,156800,{"date":878,"open":879,"high":880,"low":881,"close":871,"change":882,"percent_change":65,"volume":883,"transactions":9,"vwap":871},"2026-06-24",163.029999,170.10001,161.14,1.95,164700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",161.39999,165,160.2,163.38,1.37,0.85,88400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":469,"percent_change":157,"volume":899,"transactions":9,"vwap":898},"2026-06-22",160.96001,162.78,159.41,162.0099945,126200,{"date":901,"open":865,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",163.72,158.36,161.45,3.11,1.96,298300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",159.48,162.5,156.33,158.34,-2.03,-1.27,130200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",159.070007,161.61,155.81,160.37,1.53,0.96,122800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":850,"percent_change":147,"volume":932,"transactions":9,"vwap":931},"2026-06-15",158.53,161.21001,156.72,158.84,87600,{"date":934,"open":935,"high":936,"low":937,"close":913,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":913},"2026-06-12",158.42,160,157.83,1.45,0.92,94300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":905,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-11",154.55,158.85001,153.16,156.89,2.02,82700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",156.98,158.12,152.53,153.78,-1.82,-1.17,88100,{"date":959,"open":960,"high":936,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",158.60001,153.14,155.60001,-0.66,-0.42,117600,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":65,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-08",155.13,158.71001,156.25999,0.77,78100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",152.5,156.5,150.97,155.070007,2.53,1.66,136400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",155.44,155.49001,151.82001,152.53999,-2.15,-1.39,85900,{"date":992,"open":993,"high":936,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",156.28999,154.37,154.69,-2.26,-1.44,104800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",156.64999,157.21001,153.75,156.95,-0.95,-0.6,156100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":947,"volume":1015,"transactions":9,"vwap":1013},"2026-06-01",154.25,158.23,153.19,157.89999,3.13,150000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",158.32001,158.59,153.63,154.77,-5.31,-3.32,137100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":345,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-28",158.3,162.60001,156.88,160.080002,0.91,77500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",156.61,159.28999,155.72,158.64,1.97,1.26,93500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",153.97,158.69,153.41,156.67,3.53,2.31,90600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":961,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":961},"2026-05-22",152.64,155.39999,150,0.51,0.33,96500,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",154.36,147.72,152.63,-2.48,-1.6,188300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",152.61,155.58,150.75,155.11,2.15,1.41,137700,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",155.42999,145.5,152.96001,-2.71,-1.74,276500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",159.78999,163.32001,154.13,155.67,-3.31,-2.08,132000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":235,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-15",154.92999,160.98,153.56,158.98,1.54,177800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":604,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-14",161.31,174.12,152,156.57001,-3.25,336300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-13",168.78,171.66,160.31,161.83,-6.76,-4.01,210100,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":664,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-12",171.67999,164.61,168.59,-1.8,104200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1120,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1120},"2026-05-11",168.8,172.37,167.0099945,4.52,2.7,92900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-08",167.55,168.92,165.36,167.16,0.15,0.09,106500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1129,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1129},"2026-05-07",167,169.080002,163.64999,-0.1,-0.06,104000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":781,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-06",169.14,173,161.67,167.11,0.07,124900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1144,"change":882,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1144},"2026-05-05",166.33,171.72,165.32001,1.18,128100,{"date":1166,"open":1155,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",170.059998,164.62,165.050003,-2.44,-1.46,130600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",168.24001,170.34,165.85001,167.49001,0.04,0.02,124500,{"date":1183,"open":1184,"high":1152,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",163.2,161.89,167.45,2.88,1.75,135500,{"date":1191,"open":1169,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",165.48,161.25999,164.57001,-1.48,-0.89,164600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":335,"volume":1205,"transactions":9,"vwap":1203},"2026-04-28",171,171.24001,162.17,166.050003,-4.68,191300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1180,"volume":1213,"transactions":9,"vwap":1211},"2026-04-27",169.56,172,167.029999,170.73,0.03,130900,{"date":1215,"open":1216,"high":1217,"low":1121,"close":1218,"change":1219,"percent_change":236,"volume":1220,"transactions":9,"vwap":1218},"2026-04-24",167.52,172.14,170.7,3.18,165700,{"date":1222,"open":1223,"high":1152,"low":1224,"close":1216,"change":1225,"percent_change":439,"volume":1226,"transactions":9,"vwap":1216},"2026-04-23",164.029999,162.8,3.74,187500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-22",165.089996,166.2,161.39,163.78,-0.61,-0.37,142400,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",159,170.89999,164.39,5.67,3.57,507000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-20",150.64,158.95,146.10001,158.72,7.64,5.06,293200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",148.12,153.12,147.28,151.080002,3.59,2.43,210400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":832,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-16",147.22,148.38,145.91,147.49001,0.29,109200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-15",147.27,147.97,144.89999,147.070007,-1.07,-0.72,239500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":989,"volume":1286,"transactions":9,"vwap":1284},"2026-04-14",150.5,150.98,147.2,148.14,-2.09,120000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":345,"volume":1294,"transactions":9,"vwap":1292},"2026-04-13",148.10001,151.91,146.5,150.23,2.13,186400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1289,"change":1300,"percent_change":127,"volume":1301,"transactions":9,"vwap":1289},"2026-04-10",147.12,150.3,145.92,0.37,151500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":832,"volume":1309,"transactions":9,"vwap":1307},"2026-04-09",146.2,148.84,145.45,147.73,0.62,196200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",151.8,152.97,146.77,147.11,0.46,0.31,206400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-07",148.67,150.10001,145.21001,146.64999,-2.85,-1.91,115200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":914,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-06",151.34,153.029999,149.49001,149.5,-1.34,173900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-02",154.60001,156.47,150.52,151.53,-4.69,-3,174400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-01",155.19,157.14999,151.5,156.22,2.62,1.71,129800,{"date":1355,"open":1053,"high":1339,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":799,"transactions":9,"vwap":1357},"2026-03-31",151.97,153.60001,1.98,1.31,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-30",152.60001,155.33,150.16,151.62,-0.5,-0.33,151900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":137,"percent_change":533,"volume":1375,"transactions":9,"vwap":1374},"2026-03-27",149.94,154,144.42,152.12,123000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1330,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1330},"2026-03-26",150.87,152.82001,149.47,-0.97,-0.64,163100,{"date":1385,"open":1322,"high":1256,"low":1386,"close":1387,"change":1388,"percent_change":86,"volume":1389,"transactions":9,"vwap":1387},"2026-03-25",148.8,152.31,4.56,134700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",140.53,148.7,140.44,147.75,7.01,4.98,196300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",135.86,142.31,134.59,140.74001,8.46,6.4,175300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-20",135.21001,136.24001,128.75,132.28,-2.7,-2,690200,{"date":1418,"open":1419,"high":1420,"low":804,"close":1421,"change":1422,"percent_change":988,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",135.53999,137.24001,134.98,-2.97,183700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1100,"transactions":9,"vwap":1429},"2026-03-18",143.070007,145.10001,137.31,137.95,-7.2,-4.96,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":923,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-17",144.60001,146.039993,141.67,145.14999,1.07,213200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1225,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-16",140.77,143.96001,139.37,143.62,2.67,199400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-13",141.75999,146.14999,136.66,139.88,0.17,0.12,123300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1024,"transactions":9,"vwap":1462},"2026-03-12",146.71001,148.36,137.82001,139.71001,-8.28,-5.59,{"date":1466,"open":1467,"high":1468,"low":1427,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-11",146.41,148.75,147.99001,-0.27,-0.18,132600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",151.37,152.070007,146.83,148.25999,-4.71,-3.08,186100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1313,"change":764,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1313},"2026-03-09",148.39999,153.55,144.25999,2.77,142100,{"date":1490,"open":1307,"high":1491,"low":1492,"close":1305,"change":1493,"percent_change":1494,"volume":925,"transactions":9,"vwap":1305},"2026-03-06",150.63,145.59,-1.28,-0.85,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1005,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-05",150.57001,155.47,148.58,150.12,-0.63,149200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1455,"percent_change":782,"volume":1509,"transactions":9,"vwap":1508},"2026-03-04",151.94,153.92999,148.21001,151.070007,117300,{"date":1511,"open":1512,"high":1105,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-03",143.38,140.32001,150.95,3.71,2.52,201300,{"date":1519,"open":1297,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-02",150.78999,145.74001,147.24001,-1.86,-1.25,153800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-27",147.75999,149.75999,146.070007,149.10001,-0.39,-0.26,121400,{"date":1536,"open":1537,"high":1500,"low":1521,"close":1332,"change":1538,"percent_change":882,"volume":1539,"transactions":9,"vwap":1332},"2026-02-26",147.23,2.86,140500,{"date":1541,"open":1062,"high":1542,"low":1543,"close":1544,"change":204,"percent_change":427,"volume":1545,"transactions":9,"vwap":1544},"2026-02-25",148.039993,144.32001,146.63,120100,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-24",144.45,149.21001,146.75,2.71,1.88,101200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":213,"volume":1561,"transactions":9,"vwap":1559},"2026-02-23",144.95,145.25999,142.36,144.039993,-2.46,68800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1291,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1291},"2026-02-20",144.53,148.24001,143.95,1.56,1.08,66200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1455,"percent_change":782,"volume":1576,"transactions":9,"vwap":1575},"2026-02-19",143.17999,145.84,142.61,144.94,72200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1147,"volume":1584,"transactions":9,"vwap":1582},"2026-02-18",145.82001,147.77,143.64999,144.82001,-0.14,79700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":366,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-17",146.39,146.78,142.71001,144.96001,-1.13,121100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1352,"volume":1600,"transactions":9,"vwap":1598},"2026-02-13",143.50999,148.59,142.84,146.61,2.46,121200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-12",149.60001,153.92,143.88,144.14999,-5.38,-3.6,114900,{"date":1611,"open":1612,"high":1246,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-11",144.19,143.2,149.53,6.02,4.19,167600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1595,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1595},"2026-02-10",140.71001,145.25,137,2.8,1.99,125400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1620,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1620},"2026-02-09",139.23,141.41,135.75999,6.33,4.71,83400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-06",131.61,137.11,130.82001,134.38,4.41,3.39,148800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":755,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-05",129.2,131.72,125.15,129.97,0.53,145100,{"date":1652,"open":1653,"high":1654,"low":264,"close":1655,"change":1656,"percent_change":947,"volume":1657,"transactions":9,"vwap":1655},"2026-02-04",126.9,131.24001,129.28,2.56,151800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-03",124.81,128.020004,123.79,126.72,1.72,1.38,172300,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":841,"volume":1673,"transactions":9,"vwap":1671},"2026-02-02",129.7,122.73,125,-5.25,480800,{"date":1675,"open":1676,"high":763,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-30",138.080002,130.17999,130.25,-9.49,-6.79,477700,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-29",149.28999,135.67999,139.74001,-14.01,-9.11,573800,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1003,"change":781,"percent_change":1156,"volume":1694,"transactions":9,"vwap":1003},"2026-01-28",154.87,150.73,95900,{"date":1696,"open":1697,"high":1372,"low":1693,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-27",152.66,153.64,0.41,0.27,62900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-26",154.5,156.39,152.75999,153.23,-1.49,-0.96,114700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1561,"transactions":9,"vwap":1716},"2026-01-23",156.17,158.45,154.53999,154.72,-1.7,-1.09,{"date":1720,"open":1721,"high":1722,"low":1372,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-22",154.64999,157.94,156.42,2.32,1.51,84500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":312,"volume":1734,"transactions":9,"vwap":1732},"2026-01-21",153.22,154.67999,151.78999,154.10001,2.22,98400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":204,"percent_change":427,"volume":1741,"transactions":9,"vwap":1740},"2026-01-20",149.17999,152.020004,148.089996,151.88,97800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1105,"change":643,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1105},"2026-01-16",153.039993,153.50999,150.50999,-0.78,107600,{"date":1750,"open":987,"high":1713,"low":1751,"close":1012,"change":1752,"percent_change":94,"volume":1753,"transactions":9,"vwap":1012},"2026-01-15",151.77,1.55,142700,{"date":1755,"open":1756,"high":1757,"low":1556,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-14",152.37,153.94,151.64,-0.54,-0.35,223100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-13",159.86,160.71001,152.16,152.17999,-7,-4.4,121500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":924,"volume":1778,"transactions":9,"vwap":1776},"2026-01-12",156.89999,160.28999,156.3,159.17999,1.52,98900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-09",153.64999,157.96001,152.81,157.66,3.97,2.58,110400,{"date":1789,"open":1537,"high":1790,"low":1537,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-08",153.69,5.7,3.85,118000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1469,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1469},"2026-01-07",150.33,151.19,147.17,-2.05,-1.37,97900,{"date":1803,"open":1497,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":117,"volume":1808,"transactions":9,"vwap":1806},"2026-01-06",152.33,145.37,150.039993,-0.02,154800,{"date":1810,"open":1427,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-05",153.050003,145,150.059998,4.78,3.29,149800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-02",142.60001,146.25999,141.55,145.28,3.22,2.27,201900,{"date":1827,"open":829,"high":1828,"low":821,"close":1829,"change":1830,"percent_change":1718,"volume":1831,"transactions":9,"vwap":1829},"2025-12-31",144.0099945,142.059998,-1.57,206800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-30",147,148.020004,141.8,143.63,-3.63,-2.47,290900,{"date":1842,"open":1843,"high":1273,"low":1844,"close":1845,"change":1846,"percent_change":833,"volume":1847,"transactions":9,"vwap":1845},"2025-12-29",146.82001,146.17,147.25999,0.44,134300,{"date":1849,"open":1850,"high":1267,"low":1851,"close":1843,"change":458,"percent_change":781,"volume":1132,"transactions":9,"vwap":1843},"2025-12-26",146.45,144.55,{"date":1853,"open":1854,"high":1855,"low":703,"close":1856,"change":1759,"percent_change":1234,"volume":1857,"transactions":9,"vwap":1856},"2025-12-24",146.44,147.35001,146.66,67000,{"date":1859,"open":1860,"high":1305,"low":1861,"close":1283,"change":1862,"percent_change":1760,"volume":1863,"transactions":9,"vwap":1283},"2025-12-23",146.64,145.78,-0.52,87200,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1062,"change":1868,"percent_change":1599,"volume":1869,"transactions":9,"vwap":1062},"2025-12-22",143.60001,149.74001,3.55,152900,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-19",147.020004,141.83,144.17,-2.38,-1.62,518600,{"date":1879,"open":1606,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-18",148.45,143.99001,146.55,3.98,2.79,159900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":695,"volume":1007,"transactions":9,"vwap":1891},"2025-12-17",142.39999,144.92,140.88,142.57001,-0.43,{"date":1894,"open":1895,"high":1896,"low":1392,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-16",143.97,146.28,143,-1.14,-0.79,225700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-15",143.31,146.38,141.089996,144.14,1.89,1.33,319400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":939,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-12",141.050003,144.33,139.53999,142.25,0.65,120400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":938,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-11",140.24001,141.64,137.94,141.33,1.04,102100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1453,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1453},"2025-12-10",138.61,141.32001,138.44,0.63,0.45,185700,{"date":1935,"open":814,"high":1686,"low":600,"close":1936,"change":1937,"percent_change":1664,"volume":1938,"transactions":9,"vwap":1936},"2025-12-09",139.25,2.36,172500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-08",138.47,139.61,135.91,136.89,-0.49,-0.36,249100,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1277,"percent_change":1862,"volume":1953,"transactions":9,"vwap":1952},"2025-12-05",138.029999,134.31,137.38,117400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":94,"percent_change":164,"volume":1960,"transactions":9,"vwap":1959},"2025-12-04",137.089996,139,135.57001,138.10001,140300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":779,"change":1966,"percent_change":1352,"volume":1967,"transactions":9,"vwap":779},"2025-12-03",134.78,137.89,134.19,2.3,139500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1963,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1963},"2025-12-02",132.8,135.83,131.080002,3.15,2.39,167100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":623,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-12-01",129.60001,133.2,127.65,131.63,1.24,118100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1747,"volume":1991,"transactions":9,"vwap":1989},"2025-11-28",131.13,131.84,129.17,130.020004,-1.02,119200,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1359,"percent_change":107,"volume":1997,"transactions":9,"vwap":1996},"2025-11-26",128.71001,132.48,131.039993,217300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1868,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-25",127.029999,130.50999,126.91,129.73,2.81,139100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-24",126.36,128.53,123.8,126.18,-0.83,-0.65,116600,{"date":2016,"open":2017,"high":200,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-21",120.43,120.019997,127.010002,6.84,5.69,181000,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-20",126.53,126.87,119.64,120.17,-4.55,-3.65,173100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":996,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-19",126.52,128,124.15,124.72,-1.78,123500,{"date":2041,"open":2042,"high":2043,"low":1670,"close":2044,"change":2045,"percent_change":2046,"volume":834,"transactions":9,"vwap":2044},"2025-11-18",124.99,129.56,126.98,0.43,0.34,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1180,"percent_change":1180,"volume":2053,"transactions":9,"vwap":2052},"2025-11-17",125.25,127.55,117.98,126.55,225900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2025,"change":2059,"percent_change":1005,"volume":2060,"transactions":9,"vwap":2025},"2025-11-14",127.46,129.46001,123.07,-1.22,162500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2030,"volume":2068,"transactions":9,"vwap":2066},"2025-11-13",132.59,132.95,127.019997,127.75,-4.84,152800,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2063,"change":1388,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2063},"2025-11-12",128.45,132.75,3.56,138800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-11",128.8,130.039993,126.92,128.029999,-0.17,-0.13,134800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1268,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-10",129.17999,130.080002,126.31,128.2,0.23,109000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":939,"volume":2099,"transactions":9,"vwap":2097},"2025-11-07",125.48,130.19,123.19,127.91,1.16,179100,{"date":2101,"open":2102,"high":569,"low":2103,"close":2104,"change":1277,"percent_change":257,"volume":2105,"transactions":9,"vwap":2104},"2025-11-06",129.3,126.29,126.75,167500,{"date":2107,"open":210,"high":2108,"low":2109,"close":2110,"change":1381,"percent_change":448,"volume":1960,"transactions":9,"vwap":2110},"2025-11-05",130.44,127.29,127.47,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1708,"volume":2118,"transactions":9,"vwap":2116},"2025-11-04",129,130.42999,126.4,128.44,-1.94,157600,{"date":2120,"open":2121,"high":2121,"low":266,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-03",140.14999,130.38,-11.47,-8.09,364100,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-31",149.63,140.63,141.85001,-8.73,-5.8,239800,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-30",158,140.75,150.58,-8,-5.04,226400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-29",165.45,168.67,156.82001,158.58,-6.65,-4.02,162300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-28",168.75999,168.86,162.72,165.23,-4.35,-2.57,115500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1801,"transactions":9,"vwap":2165},"2025-10-27",166.83,171.99001,165.87,169.58,3.05,1.83,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1260,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-24",166.17999,167.89,164.39999,166.53,1.48,75300,{"date":2177,"open":2178,"high":1230,"low":2179,"close":2180,"change":2181,"percent_change":1846,"volume":2182,"transactions":9,"vwap":2180},"2025-10-23",163.89,162.87,164.10001,0.72,63000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":889,"change":491,"percent_change":2188,"volume":2189,"transactions":9,"vwap":889},"2025-10-22",164.3,167.34,162.86,-0.21,94800,{"date":2191,"open":2192,"high":2193,"low":1238,"close":902,"change":1649,"percent_change":147,"volume":2194,"transactions":9,"vwap":902},"2025-10-21",162.13,165.080002,84800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":345,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-20",163.66,165.070007,161.36,163.19,0.89,112900,{"date":2204,"open":1210,"high":2205,"low":1714,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-17",167.84,161.75,-6.33,-3.77,212800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-16",173.47,173.50999,166.67,168.080002,-3.78,-2.2,128500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-15",175.53999,176.58,171.27,171.86,-3.06,-1.75,110700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":51,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-10-14",171.39999,175.39999,168.62,174.92,0.57,136900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-13",168.28,174.33,167.39,173.92,7.12,4.27,149600,{"date":2246,"open":880,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-10",172.10001,166.52,166.8,-3.83,-2.24,166800,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-09",177.91,170.39999,170.63,-7.96,-4.46,80600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1599,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-08",177.23,179.31,176.41,178.59,1.4,74400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-07",183.33,184.74001,175.089996,176.13,-7.45,-4.06,125900,{"date":2279,"open":2280,"high":30,"low":2281,"close":2282,"change":290,"percent_change":152,"volume":2283,"transactions":9,"vwap":2282},"2025-10-06",184.22,180.88,183.58,71800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":824,"percent_change":533,"volume":2290,"transactions":9,"vwap":2289},"2025-10-03",182.64,185.5,181.95,182.88,101800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-02",177.75,182.67,175.21001,181.92999,3.76,2.11,134400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2029,"percent_change":2306,"volume":2005,"transactions":9,"vwap":2305},"2025-10-01",181.25,184.17,177.96001,178.17,-2.49,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-30",176.78999,183.039993,182.72,5.81,3.28,138900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1148,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-29",176.62,178.71001,175.66,176.91,-0.03,124000,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-26",172.11,177.33,176.97,5.43,3.17,99000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":406,"volume":2338,"transactions":9,"vwap":2336},"2025-09-25",168.5,172.72,166.60001,171.53999,3.01,112300,{"date":2340,"open":2223,"high":2341,"low":2342,"close":2343,"change":842,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-24",172.0099945,168.44,168.53,-1.66,79400,{"date":2347,"open":1209,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-23",175.98,170.91,171.37,-0.8,-0.46,103400,{"date":2355,"open":1153,"high":2356,"low":2357,"close":2358,"change":1830,"percent_change":447,"volume":2359,"transactions":9,"vwap":2358},"2025-09-22",173.67999,167.75999,172.17,112200,{"date":2361,"open":2318,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":376,"volume":2366,"transactions":9,"vwap":2364},"2025-09-19",179.020004,173.17999,173.74001,-3.79,759100,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-18",174.14999,178.2,177.53,3.82,2.2,173800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":832,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-17",174.36,178.94,173.31,173.71001,0.24,118500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":644,"percent_change":2389,"volume":948,"transactions":9,"vwap":2388},"2025-09-16",174.21001,175.74001,170.97,173.28999,-0.53,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2385,"change":1031,"percent_change":1649,"volume":1213,"transactions":9,"vwap":2385},"2025-09-15",174.16,176.74001,172.2,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1091,"volume":2402,"transactions":9,"vwap":2400},"2025-09-12",175.8,177.25999,173.24001,173.3,-3.68,97300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-11",170.5,177.24001,170.27,176.98,6.39,3.75,97100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":574,"volume":2419,"transactions":9,"vwap":2417},"2025-09-10",172.31,175.020004,169.14999,170.59,-1.33,107100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":1983,"transactions":9,"vwap":2425},"2025-09-09",174.92999,175.0099945,169.42,171.92,-3.64,-2.07,{"date":2429,"open":2232,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-08",176.080002,167.2,175.56,8.42,5.04,182300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":644,"volume":2443,"transactions":9,"vwap":2441},"2025-09-05",169.66,170.99001,165.59,167.14,-1.55,69800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-04",167.050003,169,165.83,168.69,2.08,1.25,80000,{"date":2454,"open":2424,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":357,"volume":2459,"transactions":9,"vwap":2457},"2025-09-03",169.87,166.22,166.61,-3.7,92200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":1015,"transactions":9,"vwap":2465},"2025-09-02",164.87,170.61,163.22,170.31,2.98,1.78,{"date":2469,"open":2470,"high":2470,"low":2170,"close":2471,"change":2306,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-29",170.75999,167.33,-1.47,95800,{"date":2475,"open":2476,"high":2476,"low":1136,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-08-28",172.67999,169.82001,-2.96,-1.71,96700,{"date":2482,"open":2483,"high":2484,"low":2223,"close":2485,"change":2486,"percent_change":584,"volume":2402,"transactions":9,"vwap":2485},"2025-08-27",171.5,173.8,172.78,1.29,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":584,"volume":2494,"transactions":9,"vwap":2492},"2025-08-26",170.47,172.46001,170.089996,171.49001,1.28,154000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":875,"percent_change":781,"volume":2501,"transactions":9,"vwap":2500},"2025-08-25",170.080002,173.32001,168.49001,170.21001,234500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2252,"transactions":9,"vwap":2507},"2025-08-22",169.41,173.39,167.5,170.029999,1.94,1.15,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":781,"volume":2517,"transactions":9,"vwap":2515},"2025-08-21",167.89999,170.24001,166.19,168.089996,0.19,208900,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2512,"change":807,"percent_change":1717,"volume":2522,"transactions":9,"vwap":2512},"2025-08-20",171.41,166.28,120200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1065,"volume":2530,"transactions":9,"vwap":2528},"2025-08-19",172.85001,176.11,169.97,170.81,-2.77,162600,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2450,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-18",170.84,174.45,173.58,1.21,82200,{"date":2539,"open":2540,"high":2485,"low":2541,"close":2483,"change":1899,"percent_change":2352,"volume":2542,"transactions":9,"vwap":2483},"2025-08-15",172.52,169.61,125000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2030,"volume":2550,"transactions":9,"vwap":2548},"2025-08-14",178.32001,178.92,171.31,172.28999,-6.52,213500,{"date":2552,"open":2287,"high":2287,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-13",172.48,178.81,-5.94,-3.22,319700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-12",179.059998,185.16,177.56,184.75,7.25,4.08,297000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":127,"percent_change":459,"volume":2573,"transactions":9,"vwap":2572},"2025-08-11",177.60001,178.98,173.25999,177.5,236400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":1439,"transactions":9,"vwap":2579},"2025-08-08",174.58,179.070007,172.71001,177.25,3.52,2.03,{"date":2583,"open":2584,"high":2585,"low":2424,"close":2586,"change":633,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-07",172.039993,173.96001,173.73,1.85,177500,{"date":2590,"open":2591,"high":1200,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-06",168.10001,166.36,170.57001,1.64,0.97,238700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2082,"percent_change":427,"volume":2603,"transactions":9,"vwap":2602},"2025-08-05",169.059998,169.91,166.58,168.92999,158500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2599,"change":2609,"percent_change":2610,"volume":1389,"transactions":9,"vwap":2599},"2025-08-04",160.44,170.3,160.42999,10.23,6.44,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-01",161.50999,162.020004,157.74001,158.83,-4.45,-2.73,227500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-31",159.53999,171.67,158.28,163.28,4.12,2.59,292800,{"date":2630,"open":1764,"high":2631,"low":2632,"close":2633,"change":2472,"percent_change":644,"volume":2634,"transactions":9,"vwap":2633},"2025-07-30",161.0099945,158.080002,159.16,222400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":696,"percent_change":1583,"volume":2641,"transactions":9,"vwap":2640},"2025-07-29",161.66,161.96001,158.96001,160.63,106600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1599,"percent_change":1752,"volume":2648,"transactions":9,"vwap":2647},"2025-07-28",158.61,163.17,156.99001,160.85001,523000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-25",155.27,158.75,154.24001,158.39,3.42,2.21,170700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1342,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-24",158.070007,158.25999,150.0099945,154.97,-2.94,429800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1708,"percent_change":644,"volume":2672,"transactions":9,"vwap":2671},"2025-07-23",161.25,161.58,158.87,159.66,107000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2267,"percent_change":736,"volume":2679,"transactions":9,"vwap":2678},"2025-07-22",160.12,164.21001,159.3,161.14999,171500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-21",161.57001,163.60001,159.5,159.75,-1.63,-1.01,84000,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-18",164.72,159.77,161.38,-2.21,-1.35,141700,{"date":2698,"open":2631,"high":2164,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-17",160.16,163.59,3.73,2.33,196900,{"date":2705,"open":2136,"high":2706,"low":2707,"close":1764,"change":2708,"percent_change":1752,"volume":2709,"transactions":9,"vwap":1764},"2025-07-16",160.91,157.48,2.44,153100,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1382,"percent_change":490,"volume":2716,"transactions":9,"vwap":2715},"2025-07-15",158.86,161.77,156.35001,157.42,233400,{"date":2718,"open":1095,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2467,"volume":2723,"transactions":9,"vwap":2721},"2025-07-14",158.22,154.28999,158.059998,2.76,175200,{"date":2725,"open":2726,"high":1350,"low":2727,"close":2728,"change":964,"percent_change":1470,"volume":2729,"transactions":9,"vwap":2728},"2025-07-11",155.39,153.57001,155.3,310000,{"date":2731,"open":2732,"high":1035,"low":2733,"close":1037,"change":2734,"percent_change":127,"volume":2735,"transactions":9,"vwap":1037},"2025-07-10",155,153.34,0.39,220500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":1363,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":1363},"2025-07-09",152.89,155.37,150.89999,2.83,1.86,247000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":975,"change":573,"percent_change":2013,"volume":2749,"transactions":9,"vwap":975},"2025-07-08",153.5,154.39,150.62,203000,{"date":2751,"open":1767,"high":2752,"low":2753,"close":2746,"change":2754,"percent_change":324,"volume":2755,"transactions":9,"vwap":2746},"2025-07-07",154.71001,149.58,1.03,257300,{"date":2757,"open":2758,"high":1811,"low":2759,"close":2760,"change":674,"percent_change":1982,"volume":2761,"transactions":9,"vwap":2760},"2025-07-03",150.21001,147.60001,152.47,178500,{"date":2763,"open":1559,"high":1758,"low":1957,"close":2764,"change":2765,"percent_change":2766,"volume":2628,"transactions":9,"vwap":2764},"2025-07-02",150.60001,6.43,4.46,{"date":2768,"open":2769,"high":2770,"low":2771,"close":1874,"change":2772,"percent_change":312,"volume":2773,"transactions":9,"vwap":1874},"2025-07-01",141.059998,146.33,139.99001,2.07,224000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":849,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":849},"2025-06-30",144.5,144.63,141.46001,-1.85,-1.29,160700,{"date":2783,"open":1890,"high":1564,"low":2784,"close":1566,"change":633,"percent_change":2785,"volume":2786,"transactions":9,"vwap":1566},"2025-06-27",140.85001,2.24,302100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1039,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-26",139.25999,141.31,137.64,140.78999,1.42,284800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1493,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-25",139.50999,140.92,137.96001,138.82001,-0.91,168600,{"date":2804,"open":2805,"high":2769,"low":1957,"close":2806,"change":2807,"percent_change":1139,"volume":2808,"transactions":9,"vwap":2806},"2025-06-24",140.050003,140.10001,0.21,205800,{"date":2810,"open":2811,"high":2812,"low":2811,"close":2813,"change":280,"percent_change":236,"volume":2814,"transactions":9,"vwap":2813},"2025-06-23",137.64999,141.25999,139.89,96800,{"date":2816,"open":2817,"high":831,"low":2818,"close":2819,"change":1709,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-20",138.11,135.089996,137.28,-0.69,316800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":772,"change":624,"percent_change":2201,"volume":2827,"transactions":9,"vwap":772},"2025-06-18",137.39,138.37,135,93400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2381,"percent_change":875,"volume":2834,"transactions":9,"vwap":2833},"2025-06-17",135.64999,138.77,135.2,137.020004,126500,{"date":2836,"open":839,"high":2837,"low":2838,"close":2839,"change":107,"percent_change":164,"volume":2840,"transactions":9,"vwap":2839},"2025-06-16",140.58,135.82001,136.78,212900,{"date":2842,"open":2063,"high":2843,"low":2063,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-13",139.60001,135.77,2.72,2.04,205100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":955,"percent_change":2695,"volume":2854,"transactions":9,"vwap":2853},"2025-06-12",134.67999,135.28,132.66,133.050003,87500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2687,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-11",135.99001,137.33,134.47,134.87,-0.74,95300,{"date":2864,"open":2865,"high":1950,"low":787,"close":2866,"change":1718,"percent_change":2351,"volume":2867,"transactions":9,"vwap":2866},"2025-06-10",137.61,135.88,107800,{"date":2869,"open":2870,"high":2811,"low":2871,"close":2872,"change":2594,"percent_change":2536,"volume":2873,"transactions":9,"vwap":2872},"2025-06-09",136.42999,134.95,136.97,133400,{"date":2875,"open":2876,"high":682,"low":2877,"close":2878,"change":204,"percent_change":594,"volume":2314,"transactions":9,"vwap":2878},"2025-06-06",136.5,134.35001,135.33,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":747,"volume":2886,"transactions":9,"vwap":2884},"2025-06-05",134.22,136.020004,133.25999,135.45,1.81,86200,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":164,"percent_change":469,"volume":2893,"transactions":9,"vwap":2892},"2025-06-04",132.46001,133.91,131.86,133.64,101900,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":533,"percent_change":2734,"volume":2900,"transactions":9,"vwap":2899},"2025-06-03",131.77,134.78999,131.17,132.89999,99800,{"date":2902,"open":2903,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2012,"volume":2907,"transactions":9,"vwap":2905},"2025-06-02",134.080002,131.46001,132.38,-1.11,113500,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":17,"percent_change":2914,"volume":1368,"transactions":9,"vwap":2913},"2025-05-30",132.7,134.089996,131.71001,133.49001,0.6,{"date":2916,"open":2917,"high":2826,"low":2918,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-05-29",134.48,130.74001,132.69,-1.32,-0.99,117200,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1316,"percent_change":2046,"volume":2929,"transactions":9,"vwap":2928},"2025-05-28",133,135.27,132.49001,134.0099945,161200,{"date":2931,"open":2932,"high":2933,"low":2932,"close":2934,"change":2935,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2934},"2025-05-27",128.94,133.59,133.55,5.05,3.93,122900,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2167,"percent_change":345,"volume":1710,"transactions":9,"vwap":2943},"2025-05-23",125.67,128.7,125.059998,128.5,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2946,"change":491,"percent_change":1470,"volume":990,"transactions":9,"vwap":2946},"2025-05-22",126.67,127.23,125.010002,{"date":2950,"open":2951,"high":2952,"low":267,"close":2019,"change":1846,"percent_change":157,"volume":2953,"transactions":9,"vwap":2019},"2025-05-21",125.49,127.21,125500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":584,"percent_change":2914,"volume":2960,"transactions":9,"vwap":2959},"2025-05-20",125.28,126.83,123.27,126.57,93200,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":1656,"volume":2968,"transactions":9,"vwap":2966},"2025-05-19",121.46,126.17,120,125.82,3.14,124100,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-16",118.5,122.88,118.11,122.68,3.86,3.25,122300,{"date":2979,"open":2980,"high":2910,"low":2973,"close":2981,"change":1494,"percent_change":512,"volume":2982,"transactions":9,"vwap":2981},"2025-05-15",125.72,118.82,332600,{"date":2984,"open":2965,"high":2985,"low":181,"close":2986,"change":2987,"percent_change":1862,"volume":2988,"transactions":9,"vwap":2986},"2025-05-14",120.66,119.67,-0.62,147300,{"date":2990,"open":2991,"high":354,"low":2992,"close":2993,"change":2994,"percent_change":2656,"volume":2995,"transactions":9,"vwap":2993},"2025-05-13",118.54,116.7,120.29,2.6,131600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":1326,"percent_change":1065,"volume":1592,"transactions":9,"vwap":3001},"2025-05-12",123.32,123.82,116.64,117.69,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2807,"percent_change":875,"volume":3008,"transactions":9,"vwap":3007},"2025-05-09",119.27,120.86,118.29,119.6,107500,{"date":3010,"open":3011,"high":3012,"low":3013,"close":500,"change":3014,"percent_change":1179,"volume":3015,"transactions":9,"vwap":500},"2025-05-08",121.22,121.56,118.96,0.05,117700,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":203,"percent_change":2082,"volume":3022,"transactions":9,"vwap":3021},"2025-05-07",120.36,124.44,117.52,119.34,86300,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":1533,"volume":3030,"transactions":9,"vwap":3028},"2025-05-06",119.24,120.78,116.84,119.49,-0.31,106900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":2216,"volume":1609,"transactions":9,"vwap":3036},"2025-05-05",123.050003,124.39,119.07,119.8,-4.7,{"date":3039,"open":3040,"high":375,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-02",121.43,121.42,124.5,5.07,4.25,188900,{"date":3047,"open":308,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-01",122.14,119.21,119.43,-2.35,-1.93,110800,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-04-30",123.040001,123.53,121.18,121.78,-1.9,-1.54,175700,{"date":3064,"open":275,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":2090,"volume":3069,"transactions":9,"vwap":3067},"2025-04-29",124.14,120.050003,123.68,0.28,80100,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":554,"percent_change":511,"volume":3076,"transactions":9,"vwap":3075},"2025-04-28",124.91,125.8,122.25,123.4,115300,{"date":3078,"open":3079,"high":3079,"low":3080,"close":3042,"change":2921,"percent_change":1899,"volume":3081,"transactions":9,"vwap":3042},"2025-04-25",125.59,123,111600,{"date":3083,"open":3084,"high":2966,"low":3085,"close":2951,"change":86,"percent_change":1516,"volume":1863,"transactions":9,"vwap":2951},"2025-04-24",122.53,120.61,{"date":3087,"open":1671,"high":199,"low":277,"close":3088,"change":2352,"percent_change":1234,"volume":3089,"transactions":9,"vwap":3088},"2025-04-23",122.4,98700,{"date":185,"open":3091,"high":3092,"low":426,"close":3093,"change":3094,"percent_change":107,"volume":1701,"transactions":9,"vwap":3093},121.63,123.080002,122.86,1.23]