[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KALU":3,"homepage-market-summary":35,"stock-historical-KALU":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KALU","2026-10-05",{"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},"Kaiser Aluminum Corporation","Nasdaq",null,"ROLLING DRAWING & EXTRUDING OF NONFERROUS METALS","Kaiser Aluminum Corp specializes in the production of semi-fabricated specialty aluminum mill products, such as aluminum plate and sheet, bare and coated coil and extruded and drawn products, for the end market applications: Aero\u002FHS Products; Packaging; GE Products; and Automotive Extrusions. Its products include fabricated aluminum mill products such as flat-rolled (plate, sheet, and coil), extruded (rod, bar, hollows, and shapes), drawn (rod, bar, pipe, tube and wire) and certain cast aluminum products. Geographically, the company generates majority of its revenue from the United States.","3,800","Franklin, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9774,3.08,"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},155.76,152.62,158.35,150.7975,152.025,3.735,2.46,161601.455466,6958,155.6562,199.8899,75.51,232063.87050724702,64.5,5092,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},53.33,199193,72705331.497319,164.36,"2025-04-23",[188,189,199,210,221,232,243,253,264,275,286,296,307,318,328,339,350,360,371,382,391,401,411,422,433,444,454,465,476,487,496,506,517,528,539,550,561,572,582,593,604,614,625,636,647,658,669,679,688,699,710,721,732,742,753,764,772,781,789,798,807,816,825,833,842,851,859,868,876,884,893,901,910,919,927,935,943,952,961,969,978,986,993,1001,1010,1019,1028,1037,1045,1054,1060,1066,1074,1082,1091,1100,1109,1117,1125,1133,1141,1149,1158,1167,1174,1180,1189,1198,1206,1215,1224,1231,1239,1248,1256,1264,1271,1279,1288,1297,1306,1314,1321,1329,1338,1347,1355,1364,1372,1380,1389,1398,1407,1416,1425,1433,1442,1451,1460,1468,1476,1484,1492,1501,1508,1516,1523,1532,1541,1549,1558,1567,1575,1583,1591,1598,1606,1614,1623,1632,1641,1650,1658,1667,1675,1682,1688,1696,1705,1713,1722,1730,1737,1744,1752,1759,1767,1776,1784,1792,1799,1807,1814,1822,1831,1838,1845,1852,1859,1866,1873,1881,1889,1897,1906,1914,1922,1930,1938,1944,1952,1960,1968,1977,1984,1992,2000,2008,2016,2024,2032,2040,2047,2053,2061,2069,2076,2084,2093,2101,2108,2116,2124,2133,2140,2149,2156,2163,2171,2179,2188,2197,2206,2214,2220,2226,2233,2242,2251,2260,2268,2274,2283,2290,2296,2303,2312,2321,2330,2339,2345,2352,2358,2367,2373,2381,2390,2399,2407,2415,2424,2431,2439,2447,2454,2462,2470,2478,2486,2493,2500,2504,2511,2518,2524,2531,2538,2544,2551,2557,2565,2572,2579,2587,2596,2603,2609,2618,2623,2631,2637,2643,2649,2654,2663,2670,2677,2683,2691,2699,2706,2715,2723,2729,2738,2745,2754,2761,2768,2776,2782,2787,2795,2803,2809,2818,2826,2832,2841,2849,2856,2864,2871,2879,2886,2891,2897,2906,2912,2920,2925,2929,2933,2941,2947,2954,2958,2964,2972,2978,2986,2994,3001,3008,3015,3023,3030,3037,3045,3053,3061,3067,3076,3084,3091,3099,3108,3116,3123,3131,3138,3145,3154,3162,3170],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",152.88,153.98,150.14,3.635,2.45,178582.280603,6548,151.7581,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",142.57,148.635,140.33,148.39,3.57,2.47,243899.118879,7389,144.9767,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",152.07,152.115,144.355,144.82,-6.35,-4.2,472349.448484,10291,145.6848,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",152.1,152.54,147.33,151.17,-0.4,-0.26,228875.952758,8441,150.92,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",149.44,154.705,148.88,151.57,-0.98,-0.64,185309.353952,6789,151.9872,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":167,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",153.22,155.0499,151.9,152.55,0.58,150028.84351,7473,152.8546,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",154.36,154.95,150.89,151.67,-4.59,-2.94,180170.968813,9343,152.3185,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",151.32,156.84,150.2,156.26,2.41,1.57,218002.367191,8453,154.9598,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",152,154.33,149.38,153.85,2.91,1.93,178425.896341,8009,152.5676,{"date":287,"open":248,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",152.751,148.6425,150.94,0.81,0.54,151374.13351,6717,151.3598,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",155.77,155.83,148.66,150.13,-4.95,-3.19,658519.153991,9184,150.18,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",157.36,158.59,154.16,155.08,2.7,1.77,165104.817591,6924,156.0333,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":270,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",152.98,155.305,149.78,152.38,1.61,161726.873151,7649,152.5735,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",150.03,150.6,147.66,149.97,0.91,0.61,139827.720952,8016,149.2281,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",152.43,154.4999,148.43,149.06,-8.14,-5.18,155342.851497,9929,150.3033,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",160.87,155.8901,157.2,-1.22,-0.77,159706.148924,7305,157.3718,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",163.15,164.18,157.325,158.42,-8.99,-5.37,223253.432098,7400,159.3374,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",167.8,173.12,165.02,167.41,-0.39,-0.23,181740.646199,6478,167.1916,{"date":383,"open":384,"high":385,"low":384,"close":373,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",165.39,170.11,3.61,2.2,189623.045437,10693,168.1579,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",160.81,164.42,164.19,3.42,2.13,116875.930068,5235,163.6853,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",165.63,160.23,160.77,-1.82,-1.12,150437.201176,6163,161.4992,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",164.69,167.2,162.23,162.59,-0.72,-0.44,210219.120873,7168,163.289,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",155.16,164.195,154,163.31,4.53,2.85,289860.387831,9444,162.2942,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",163.24,169.47,156.5,158.78,2.4,1.53,362822.48484,10694,159.102,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":93,"volume":451,"transactions":452,"vwap":453},"2026-08-28",158.11,159.4499,154.4501,156.38,-0.37,231500.070095,6295,156.2858,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",156.57,159.59,155.7903,156.75,1.25,0.8,229657.02882,7293,157.1987,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",153.49,157.345,152.5,155.5,1.7,1.11,200544.165711,7571,155.8098,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",154.05,155.1212,152.27,153.8,1.3,0.85,129621.090614,7000,153.4415,{"date":488,"open":489,"high":354,"low":490,"close":469,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",154.3,150.93,-1.66,-1.08,196985.792091,9327,152.7128,{"date":497,"open":498,"high":499,"low":500,"close":311,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",154.83,157.0899,151.94,3.01,1.99,217431.648616,9017,154.0301,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",153.01,155.53,148,151.15,-5.8,-3.7,205521.054,10164,150.6984,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",163.66,164.8,154.55,156.95,-4.29,-2.66,335116.389353,12928,158.0791,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",176.942,180.625,157.33,161.24,-24.26,-13.08,475988.71458,15799,162.7464,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",182.97,186.32,181.43,185.5,3.77,2.07,149832.698892,7498,184.9283,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",182.1,185.33,180.29,181.73,-1.02,-0.56,153779.357279,9221,182.4602,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",187.52,189.0464,181.955,182.75,-6.74,-3.56,183009.269118,8747,184.3835,{"date":573,"open":574,"high":30,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",195.95,188.75,189.49,-3.9,-2.02,242745.529644,10027,191.7742,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",189.03,194.605,188.07,193.39,6.29,3.36,228129.284626,7599,192.3082,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",186.78,188.145,183.0654,187.1,2.35,1.27,221530.327191,8279,186.222,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",171.82,186.62,184.75,13.77,8.05,373159.184626,11789,183.1648,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",176.16,178.815,170.7,170.98,-7.07,-3.97,190424.122588,8788,173.2004,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",177.16,181.3699,177,178.05,3.44,1.97,211092.28631,8764,178.9589,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-04",170.75,176.87,168.3,174.61,10.73,6.55,215017.86567,8751,174.0673,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",157.53,164.06,155.02,163.88,4.2,2.63,222473.891415,8607,161.5697,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",161.06,163.1145,156.02,159.68,-0.04,-0.03,202319.450114,7786,159.2679,{"date":670,"open":671,"high":672,"low":651,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",157.99,160.18,159.72,8.28,5.47,267009.881111,9068,158.7627,{"date":680,"open":416,"high":416,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",150.71,151.44,-10.72,-6.61,357480.7822,12315,153.4523,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",158.95,163.5,158,162.16,0.27,0.17,305221.266038,12421,161.6034,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",163.6,165,157.305,161.89,-1.28,-0.78,351028.549616,11553,160.8646,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",176.73,178.999,162.88,163.17,-17.43,-9.65,290831.145986,11845,167.2376,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",171.68,186.5,169.02,180.6,16.28,9.91,504481.482388,16024,181.4619,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":665,"volume":739,"transactions":740,"vwap":741},"2026-07-22",163.36,168.89,162.65,164.32,-0.05,244383.288275,9538,165.4689,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",161.08,165.92,158.49,164.37,7.43,4.73,248276.684228,8889,163.7385,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",159.35,161.02,155.125,156.94,-0.84,-0.53,202259.561989,8074,156.9228,{"date":765,"open":766,"high":767,"low":298,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",156.059998,159.96001,157.78,-2.63,-1.64,196900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",160.47,162.84,158.059998,160.41,-2.34,-1.44,147700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":131,"volume":788,"transactions":9,"vwap":786},"2026-07-15",160.35001,164.27,158.69,162.75,1.59,301200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",163.34,166.2,160.67999,161.16,2.88,1.82,250900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-13",158.8,161.66,156.77,158.28,-1.61,-1.01,231700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-10",161.41,163.78999,157.64,159.89,-3.07,-1.88,256900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-09",165.74001,166.3,162.080002,162.96001,-5.93,-3.51,267000,{"date":826,"open":827,"high":828,"low":829,"close":735,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":735},"2026-07-08",169.19,173.25,165.16,-1.94,-1.14,259700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-07",175.77,177.46001,168.25999,170.83,-8.1,-4.53,271700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-06",178.41,182.69,177.31,178.92999,2.66,1.51,193600,{"date":852,"open":853,"high":854,"low":827,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",186.24001,189.57001,176.27,-8.47,-4.58,306700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",192.57001,192.66,182.94,184.74001,-10.89,-5.57,259200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":428,"volume":875,"transactions":9,"vwap":873},"2026-06-30",192.53999,195.96001,190.63,195.63,8.47,309100,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-29",184.029999,188.14999,181.69,187.16,-0.01,283500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-26",177.89,187.92999,177.11,187.17,5.44,2.99,1274700,{"date":894,"open":895,"high":896,"low":897,"close":555,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":555},"2026-06-25",178.82001,182.25999,173.17,6.86,3.92,474600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",176.33,177.67,170.32001,174.87,-4.24,-2.37,400000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",177.84,182.080002,176,179.11,-5.92,-3.2,202100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":460,"volume":926,"transactions":9,"vwap":924},"2026-06-22",183.0099945,185.36,181.14999,185.029999,2.28,213200,{"date":928,"open":929,"high":930,"low":931,"close":566,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":566},"2026-06-18",181.16,183.7,176.78999,2.31,1.28,383400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":705,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-17",180.28,184.64999,176.75,180.44,-0.7,240000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-16",184.5,186,180.50999,181.72,-1.38,-0.75,180300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",193.32001,195.22,180.84,183.10001,-7.53,-3.95,274300,{"date":962,"open":963,"high":964,"low":965,"close":872,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":872},"2026-06-12",190.28,192.52,188.67,2.93,1.56,141200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",178.75,187.75999,176.35001,187.7,12.86,7.36,304700,{"date":979,"open":980,"high":981,"low":828,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-10",179.039993,182,174.84,-5.42,-3.01,230800,{"date":987,"open":948,"high":938,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",172.50999,180.25999,2.1,1.18,168000,{"date":994,"open":995,"high":981,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",181.86,175.21001,178.16,1.26,0.71,198200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",181.25999,182.98,175.7,176.89999,-9.95,-5.33,175900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",183.61,189.78999,182.2,186.85001,0.52,0.28,236500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",190.14999,190.42999,185,186.33,-4.01,-2.11,202300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-06-02",185.49001,194.42999,181.49001,190.34,6.93,3.78,205900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":78,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-06-01",181.95,187.42,180.25,183.41,0.75,207000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-29",183.96001,185.42,180.42,182.039993,-1.92,-1.04,344800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1047,"change":813,"percent_change":770,"volume":1059,"transactions":9,"vwap":1047},"2026-05-28",187.029999,189.86,183.45,305400,{"date":1061,"open":1047,"high":1062,"low":1063,"close":1056,"change":1064,"percent_change":461,"volume":1065,"transactions":9,"vwap":1056},"2026-05-27",187.27,179.38,1.48,205700,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",178.62,186.36,185.55,10.08,5.74,227800,{"date":1075,"open":1076,"high":1077,"low":638,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",170.75999,177.99001,175.47,6.09,3.6,203700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-21",166.42,171.050003,166.36,169.38,0.43,0.25,185500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",165.59,168.96001,162.2,168.95,5.95,3.65,209200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",163.89999,166.14999,157.53999,163,-3.4,-2.04,286000,{"date":1110,"open":1111,"high":1112,"low":829,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",169.28999,174.070007,166.39999,-2.89,-1.71,183200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1111,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1111},"2026-05-15",173.070007,173.58,167.48,-8.55,-4.81,193700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":912,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":912},"2026-05-14",181.22,181.99001,176.25999,-1.58,-0.88,139000,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",175.50999,181.75,179.42,3.06,1.74,212800,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",178.77,172.3,176.36,-4.03,-2.23,239000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",182.42999,183,178.48,180.39,0.06,0.03,261300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",179.61,180.66,175.0099945,180.33,4.17,2.37,134500,{"date":1168,"open":1169,"high":1152,"low":1170,"close":616,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":616},"2026-05-07",182.87,175.72,-4.26,-2.36,268600,{"date":1175,"open":1176,"high":1152,"low":629,"close":1049,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1049},"2026-05-06",180.47,4.5,2.56,190400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-05",172.8,177.42,171.25,175.92,6.5,3.84,196400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",172.27,172.53,165.94,169.42,-4.3,-2.48,426700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":282,"volume":1205,"transactions":9,"vwap":1203},"2026-05-01",170.55,174.7,168.5,173.72,3.29,252900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-30",166.44,170.82001,162.14,170.42999,-2.09,-1.21,325200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-29",172.32001,175,170.97,172.52,-0.28,-0.16,257300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1182,"change":1229,"percent_change":355,"volume":1230,"transactions":9,"vwap":1182},"2026-04-28",173.28999,174.17,169.62,-2.14,248400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":770,"volume":1238,"transactions":9,"vwap":1236},"2026-04-27",178.13,179.88,172.67,174.94,-2.92,529400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",166.84,181.47,166.7,177.86,13.02,7.9,452700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":472,"volume":1255,"transactions":9,"vwap":1253},"2026-04-23",168.64,177.23,160.78999,164.84,1.81,674100,{"date":1257,"open":459,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",165.42,154.94,163.029999,9.81,6.4,471900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":245,"change":1269,"percent_change":461,"volume":1270,"transactions":9,"vwap":245},"2026-04-21",153.059998,157.37,151.14999,1.21,339200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":206,"volume":1278,"transactions":9,"vwap":1276},"2026-04-20",147.8,152.21001,145.24001,152.0099945,3.66,350900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",144.25,148.64999,140.14,148.35001,4.29,2.98,258700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",141.16,146.83,139.96001,144.059998,6.03,4.37,324700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-15",142.25999,142.38,137.8,138.029999,-4.43,-3.11,199800,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-14",143.60001,141.59,142.46001,-0.96,-0.67,148500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1043,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",142.0099945,143.42,139.14999,0.53,141900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":126,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-10",143.3,144.52,142.17,142.67,0.44,105600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",137.46001,143.86,136.67,142.039993,4.36,3.17,193400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",139.41,140,134.8,137.67999,5.7,4.32,283700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":787,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-07",130.67,133.37,129.81,131.98,1.22,209800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-06",130.84,131.36,127.78,130.39,-1.23,-0.93,143800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":335,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-04-02",126.19,133,126.019997,131.62,0.47,280900,{"date":1373,"open":1374,"high":1369,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-01",123.059998,122.57,131.0099945,10.5,8.71,374900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-31",117.37,122.12,116.07,120.51,5.87,5.12,175700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-30",118.18,121.19,114.45,114.64,0.08,0.07,246400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-27",113.15,115.81,112.7,114.56,-0.31,-0.27,113800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-26",114.85,116.74,114.31,114.87,-3.35,-2.83,142300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-25",116.2,118.77,115.089996,118.22,4.26,3.74,234300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":932,"volume":1432,"transactions":9,"vwap":1430},"2026-03-24",110.16,114.099998,109.51,113.96,2.57,248200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-23",111.15,115.24,111,111.39,4.35,4.06,210900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-20",111.6,113.34,105.45,107.040001,-4.93,-4.4,782700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-19",112.82,113.81,108.94,111.97,-3.71,-3.21,303400,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-18",118.98,115.16,115.68,-3.87,-3.24,264900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":461,"volume":1475,"transactions":9,"vwap":1473},"2026-03-17",120.61,122.98,119.45,119.55,0.95,178800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":167,"volume":1483,"transactions":9,"vwap":1481},"2026-03-16",118.88,121.41,117.69,118.6,1.03,208000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1414,"volume":1491,"transactions":9,"vwap":1489},"2026-03-13",122.72,125,116.73,117.57,-3.43,209100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-12",125.040001,127.75,120.4,121,-6.55,-5.14,210400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":26,"percent_change":632,"volume":1507,"transactions":9,"vwap":1506},"2026-03-11",125.080002,127.76,123.33,127.55,158300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":440,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-10",123.07,128.24001,122.85,125.089996,1.24,181400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":51,"percent_change":999,"volume":1522,"transactions":9,"vwap":1521},"2026-03-09",119.56,124.97,118.51,123.56,174300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-06",122.33,124.37,119.72,122.69,-3.15,-2.5,237600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-05",128.45,129.74001,125.099998,125.84,-4.92,-3.76,184100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":406,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-03-04",134.57001,136.73,130.23,130.75999,-1.37,263900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-03",132.61,134.95,126.010002,132.58,-2.38,-1.76,166200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-03-02",129.11,135.35001,127.51,134.96001,4.82,3.7,192100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":941,"volume":1574,"transactions":9,"vwap":1572},"2026-02-27",130.070007,131.69,128.17,130.14,-0.92,199900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":92,"volume":1582,"transactions":9,"vwap":1580},"2026-02-26",130.78999,131.5,128.14,131.059998,-1.06,229800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1098,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-25",130.78,132.3,128.44,132.12,2.84,204800,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":990,"volume":1597,"transactions":9,"vwap":1595},"2026-02-24",126.2,130.66,128.47,2.64,246600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":303,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-23",125.69,126.95,117,125.83,-2.47,415700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":632,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-20",124.51,129.16,120.029999,129.020004,1.55,345000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-19",123.010002,134.49001,120,127.050003,-12.33,-8.85,490800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-18",142.27,146.98,138.55,139.38,-1.19,-0.85,359600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-17",138.35001,141.32001,133.73,140.57001,0.16,0.11,216800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-13",132.53999,140.44,130.039993,140.41,0.34,0.24,201500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1458,"volume":1657,"transactions":9,"vwap":1655},"2026-02-12",146.67999,150,138.50999,140.070007,-4.64,206800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-11",142.97,145.63,139.72,144.71001,4.56,3.25,169300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":804,"volume":1674,"transactions":9,"vwap":1672},"2026-02-10",141.50999,143.070007,138.92,140.14999,-2.29,136400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1589,"volume":1441,"transactions":9,"vwap":1680},"2026-02-09",140.49001,144.92999,139.28999,142.44,3.93,{"date":1683,"open":1367,"high":1684,"low":1367,"close":1654,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1654},"2026-02-06",138.96001,7.5,5.72,298600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1376,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1376},"2026-02-05",135.28999,136.99001,129.64999,-6.99,-5.07,279300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-04",140.24001,143.020004,137.60001,138,-0.86,-0.62,220600,{"date":1706,"open":1707,"high":1662,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-02-03",134.50999,132.39,138.86,6.99,5.3,225300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-02",121.89,133.74001,120.49,131.87,9.25,7.54,287700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1195,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-30",122.92,125.47,118.83,122.62,-3.39,229500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":386,"percent_change":966,"volume":1736,"transactions":9,"vwap":1735},"2026-01-29",125.38,130,123.63,126.92,226700,{"date":1738,"open":1487,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1648,"volume":1743,"transactions":9,"vwap":1741},"2026-01-28",125.44,122.56,123.31,0.3,153300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1616,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1616},"2026-01-27",122.53,124.99,119.82,-0.51,-0.41,123900,{"date":1753,"open":1754,"high":1754,"low":1505,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-26",128.95,123.52,-3.89,-3.05,152400,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-23",130.21001,125.62,127.41,-3.8,-2.9,140500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-22",134.17999,135.48,131.070007,131.21001,-1.95,-1.46,143600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1295,"volume":1783,"transactions":9,"vwap":1781},"2026-01-21",129.44,133.19,129.039993,133.16,5.57,173100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1749,"volume":1791,"transactions":9,"vwap":1789},"2026-01-20",126.31,129.42999,125.14,127.59,-0.65,113000,{"date":1793,"open":1545,"high":1794,"low":1795,"close":1511,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1511},"2026-01-16",130.77,126.050003,-2.98,-2.27,162300,{"date":1800,"open":1801,"high":1643,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-15",127.11,125.86,131.22,3.56,2.79,152800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":600,"percent_change":179,"volume":1813,"transactions":9,"vwap":1812},"2026-01-14",126.24,128.60001,125.96,127.66,121800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":146,"volume":1821,"transactions":9,"vwap":1819},"2026-01-13",126.37,127.62,124,126.39,-0.43,146000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-12",123.4,127.24,123.040001,126.82,3.75,3.05,150300,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1510,"change":1370,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1510},"2026-01-09",122.81,124.67,122.2,0.38,153700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1222,"volume":1649,"transactions":9,"vwap":1843},"2026-01-08",121.019997,124.48,119.010002,122.6,-0.2,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1370,"percent_change":1836,"volume":1851,"transactions":9,"vwap":1850},"2026-01-07",120.89,123,119.29,122.8,191200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1525,"change":1857,"percent_change":1269,"volume":1858,"transactions":9,"vwap":1525},"2026-01-06",121.59,123.38,120.33,1.46,306400,{"date":1860,"open":1497,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1370,"volume":1865,"transactions":9,"vwap":1863},"2026-01-05",124.27,120.66,120.87,0.57,227000,{"date":1867,"open":1868,"high":1869,"low":1463,"close":1870,"change":890,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2026-01-02",116.31,120.43,120.3,4.74,191100,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-31",118.48,114.83,114.86,-3.25,-2.75,135700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":172,"volume":1888,"transactions":9,"vwap":1886},"2025-12-30",118.86,119.13,117.56,118.11,0.23,174600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1017,"volume":1896,"transactions":9,"vwap":1894},"2025-12-29",116.21,118.33,115.099998,117.88,0.33,179100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-26",117.29,118.27,116.26,117.55,0.69,0.59,104400,{"date":1907,"open":1410,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-24",117.58,115.92,116.86,0.22,0.19,76900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":249,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-23",116.25,117.72,115.89,116.64,0.5,169200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":471,"volume":1929,"transactions":9,"vwap":1927},"2025-12-22",115.91,118.07,115.2,116.059998,1.94,183800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":314,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-19",112.35,115.33,112.13,114.12,1.58,609100,{"date":1939,"open":1940,"high":1941,"low":122,"close":1932,"change":600,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1932},"2025-12-18",111.099998,113.55,1.14,250800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":239,"volume":1951,"transactions":9,"vwap":1949},"2025-12-17",111.79,113.52,109.57,111.080002,-0.71,219600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1946,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1946},"2025-12-16",108.6,112.44,108.27,1.88,1.71,280400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1482,"volume":1967,"transactions":9,"vwap":1965},"2025-12-15",109.13,110.2,106.13,109.91,1.12,201100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-12",109.93,110.94,108.35,108.79,-0.74,-0.68,175800,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":281,"volume":1983,"transactions":9,"vwap":1981},"2025-12-11",106.36,110.24,109.53,3.1,185400,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-10",103.75,107.81,106.43,2.53,2.44,254400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":471,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-09",100.81,104.77,100.42,103.9,1.66,159500,{"date":2001,"open":1995,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-08",105.97,101.66,102.2,-2.42,-2.31,186000,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-05",106.25,103.4,104.62,-1.63,-1.53,160500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2010,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2010},"2025-12-04",103.16,106.47,101.78,2.16,2.08,287800,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-03",99.37,106.16,104.089996,5.79,5.89,284200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1254,"volume":2039,"transactions":9,"vwap":2037},"2025-12-02",96.64,99.71,94.21,98.3,1.75,193300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1920,"percent_change":1016,"volume":2046,"transactions":9,"vwap":2045},"2025-12-01",96.5,97.3,95.6,96.55,137800,{"date":2048,"open":2044,"high":2049,"low":2050,"close":2051,"change":1648,"percent_change":1089,"volume":2052,"transactions":9,"vwap":2051},"2025-11-28",96.51,95.29,96.050003,65300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":162,"volume":2060,"transactions":9,"vwap":2058},"2025-11-26",95.38,96.83,94.93,95.81,0.64,179400,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-25",93.48,96.44,95.17,2.09,2.25,150700,{"date":2070,"open":2071,"high":2072,"low":57,"close":2073,"change":933,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-24",91.31,94.13,93.080002,1.39,111900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":100,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-21",89.65,92.010002,88.58,91.8,2.43,192200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-20",91.74,92.39,88.92,89.62,-0.45,-0.5,121400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1895,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-19",89.69,91.11,88.84,90.07,0.37,118000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1556,"percent_change":1051,"volume":2107,"transactions":9,"vwap":2106},"2025-11-18",89.25,91.39,88,89.74,99300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1017,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-17",91.16,92.76,89.010002,91.5,0.31,149600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1172,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-14",91.73,92.51,89.57,91.22,-2.52,154500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-13",95.16,95.8,92.050003,93.58,-1.51,-1.59,159000,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":1957,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-12",94.029999,96.080002,95.089996,2.02,130200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-11",94.62,95.97,92.61,93.21,-2.08,-2.18,130900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2050,"change":2154,"percent_change":461,"volume":2155,"transactions":9,"vwap":2050},"2025-11-10",96.49,97.63,94.53,0.76,152500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2153,"change":2161,"percent_change":1138,"volume":2162,"transactions":9,"vwap":2153},"2025-11-07",90.9,94.92,90.89,2.81,171000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":759,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-11-06",93.51,94.57,91.6,91.72,-0.91,127300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":141,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-11-05",90.49,92.91,90.37,92.56,1.44,133700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-04",91.13,93.11,88.99,91.25,-2.06,-2.21,172000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-03",91.75,93.91,90.8,93.31,2.78,3.07,187600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-31",89.36,91.63,87.89,90.53,1.9,2.14,185900,{"date":2207,"open":2118,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-30",91.88,87.93,88.63,-4,-4.32,209500,{"date":2215,"open":2129,"high":2143,"low":2216,"close":2217,"change":2218,"percent_change":556,"volume":2219,"transactions":9,"vwap":2217},"2025-10-29",92,92.63,-0.95,190100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2129,"change":1920,"percent_change":292,"volume":2225,"transactions":9,"vwap":2129},"2025-10-28",93.38,94.38,92.3,306000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2073,"change":2231,"percent_change":1414,"volume":2232,"transactions":9,"vwap":2073},"2025-10-27",95.15,95.47,91.95,-2.71,294000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-24",92.089996,97.6,91.42,95.79,2.67,2.87,637500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-23",87.14,97.57,85.82,93.12,15.22,19.54,925900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-22",79.5,80.15,77.24,77.9,-1.85,-2.32,155900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1404,"volume":2267,"transactions":9,"vwap":2265},"2025-10-21",79.059998,80.36,78.080002,79.75,-0.25,107600,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":282,"percent_change":206,"volume":2273,"transactions":9,"vwap":2272},"2025-10-20",79.28,80.32,80,81400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-17",78.45,79.91,77.36,78.07,-1.49,-1.87,99700,{"date":2284,"open":2272,"high":2285,"low":2286,"close":2287,"change":418,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-16",80.5,78.25,79.56,-0.55,108700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2272,"change":1638,"percent_change":172,"volume":2295,"transactions":9,"vwap":2272},"2025-10-15",79.84,80.63,79.31,95200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2292,"change":738,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2292},"2025-10-14",78.050003,80.35,77.97,-0.06,100100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-13",78.58,81.5,78.059998,79.89,3.21,4.19,104700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-10",77.34,78.43,76.46,76.68,-0.89,-1.15,126000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-09",82.99,83.55,77.56,77.57,-4.49,-5.47,136800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-08",79.099998,82.39,78.8,82.059998,4.7,6.08,110400,{"date":2340,"open":2341,"high":2342,"low":31,"close":2278,"change":291,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2278},"2025-10-07",76.15,78.4,1.06,71900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":2006,"volume":2351,"transactions":9,"vwap":2349},"2025-10-06",79.21,79.4,76.55,-1.81,61700,{"date":2353,"open":2265,"high":2354,"low":2355,"close":2356,"change":556,"percent_change":705,"volume":2357,"transactions":9,"vwap":2356},"2025-10-03",80.82,78.16,78.36,77200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-10-02",78.57,79.92,77.61,79.38,1.04,1.33,74000,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":991,"percent_change":440,"volume":2372,"transactions":9,"vwap":2371},"2025-10-01",77.050003,78.81,78.34,64800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2092,"transactions":9,"vwap":2378},"2025-09-30",75.74,77.45,75.56,77.16,1.02,1.34,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-29",77.89,77.99,75.68,76.14,-1.56,-2.01,110300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-26",74.25,78.14,73.75,77.7,3.69,4.99,106100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1222,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-25",73.83,74.87,73.37,74.010002,-0.22,83200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1648,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-24",74.2,74.93,73.080002,74.17,0.32,80700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-23",75.72,76.52,73.41,73.93,-1.84,-2.43,183000,{"date":2425,"open":2426,"high":2376,"low":2427,"close":2428,"change":2429,"percent_change":2257,"volume":2430,"transactions":9,"vwap":2428},"2025-09-22",76.88,75.29,75.77,-1.43,81000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":491,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-19",79,79.12,77.010002,77.2,-2.1,275400,{"date":2440,"open":2362,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-18",79.17,76.07,78.86,1.98,2.58,92300,{"date":2448,"open":2369,"high":2449,"low":2450,"close":2426,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2426},"2025-09-17",79.54,76.74,-0.61,-0.79,70700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":695,"volume":2461,"transactions":9,"vwap":2459},"2025-09-16",77.59,77.87,76.63,77.49,0.13,72700,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2278,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2278},"2025-09-15",76.92,78,76.5,0.83,1.08,73400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":759,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-09-12",76.67,77.32,76.050003,76.53,-1.09,57600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":195,"volume":2485,"transactions":9,"vwap":2483},"2025-09-11",75.18,77.54,75.13,77.37,1.85,98100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2379,"percent_change":78,"volume":2492,"transactions":9,"vwap":2491},"2025-09-10",74.5,76.19,74.14,75.52,82700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2488,"change":2147,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2488},"2025-09-09",76.59,77.089996,73.91,-2.84,100300,{"date":2501,"open":2502,"high":2502,"low":2480,"close":2317,"change":1974,"percent_change":1311,"volume":2503,"transactions":9,"vwap":2317},"2025-09-08",77.15,77900,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1936,"percent_change":2022,"volume":2510,"transactions":9,"vwap":2509},"2025-09-05",75.99,77.6,75.83,77.42,70500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1648,"percent_change":2413,"volume":2517,"transactions":9,"vwap":2516},"2025-09-04",75.36,76.019997,74.41,75.84,92100,{"date":2519,"open":2520,"high":2341,"low":2521,"close":2522,"change":2169,"percent_change":1629,"volume":2523,"transactions":9,"vwap":2522},"2025-09-03",75.96,74.53,75.6,76600,{"date":2525,"open":2418,"high":2426,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-09-02",75.22,76.51,-1.36,-1.75,91300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2457,"change":2536,"percent_change":92,"volume":2537,"transactions":9,"vwap":2457},"2025-08-29",78.5,78.71,77.53,-0.63,64100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2533,"change":1844,"percent_change":2266,"volume":2543,"transactions":9,"vwap":2533},"2025-08-28",79.3,79.49,77.72,82500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2451,"percent_change":356,"volume":2550,"transactions":9,"vwap":2549},"2025-08-27",78.62,79.13,78.019997,78.7,57700,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2294,"change":111,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2294},"2025-08-26",78.38,79.86,0.93,82600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2305,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2305},"2025-08-25",79.29,80.3,78.44,-0.99,-1.24,67800,{"date":2566,"open":2508,"high":2567,"low":31,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-22",80.37,79.57,3.79,5,183900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":991,"percent_change":1936,"volume":2578,"transactions":9,"vwap":2577},"2025-08-21",74.4,76.31,74,75.78,93200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":227,"volume":2586,"transactions":9,"vwap":2584},"2025-08-20",74.78,75.11,73.72,74.6,-0.3,50800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-19",74.11,74.92,73.97,74.9,0.45,0.6,47400,{"date":2597,"open":2598,"high":2526,"low":2599,"close":2600,"change":1630,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-18",74.67,73.8,74.45,-1.13,65700,{"date":2604,"open":2520,"high":2520,"low":2605,"close":2606,"change":93,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-08-15",74.58,75.3,-0.32,107900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-14",76.010002,76.6,74.38,75.54,-1.27,-1.65,84800,{"date":2619,"open":2491,"high":2473,"low":2582,"close":2620,"change":2066,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-13",76.81,2.8,136700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":925,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-08-12",73.64,75.050003,72.99,74.72,3.15,79300,{"date":2632,"open":2633,"high":2412,"low":2634,"close":2635,"change":2280,"percent_change":578,"volume":2636,"transactions":9,"vwap":2635},"2025-08-11",73.54,71.44,72.44,88900,{"date":2638,"open":2404,"high":2639,"low":2640,"close":2420,"change":1647,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2420},"2025-08-08",75.35,73.77,0.46,89100,{"date":2644,"open":2576,"high":2645,"low":2646,"close":2647,"change":2641,"percent_change":126,"volume":2648,"transactions":9,"vwap":2647},"2025-08-07",74.54,71.96,73.59,144700,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":2536,"percent_change":1630,"volume":1813,"transactions":9,"vwap":2653},"2025-08-06",74.77,73,73.13,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-08-05",73.38,74.23,72.38,73.76,0.84,1.15,148900,{"date":2664,"open":2665,"high":2665,"low":2666,"close":2667,"change":1362,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-08-04",74.65,72.5,72.92,-1.26,139500,{"date":2671,"open":2672,"high":2341,"low":2583,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-01",75.55,73.85,-3.46,-4.48,124000,{"date":2678,"open":2679,"high":2326,"low":2680,"close":2681,"change":2288,"percent_change":1950,"volume":2682,"transactions":9,"vwap":2681},"2025-07-31",76.49,75.07,77.31,267800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2529,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-30",79.78,80.93,77.63,77.86,-2.2,165900,{"date":2692,"open":2693,"high":2694,"low":2253,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-29",83.010002,83.47,79.61,-2.65,-3.22,149100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1790,"percent_change":706,"volume":2705,"transactions":9,"vwap":2704},"2025-07-28",83,84,81.86,82.26,136000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-25",86.45,86.89,82.82,82.91,-5.21,-5.91,185200,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-24",97,87.42,88.12,-4.52,-4.88,234000,{"date":2724,"open":2063,"high":2725,"low":2726,"close":2727,"change":77,"percent_change":1887,"volume":2728,"transactions":9,"vwap":2727},"2025-07-23",93.56,91.4,92.64,151000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-22",92.18,93.47,91.85,92.43,0.9,0.98,111500,{"date":2739,"open":2740,"high":2741,"low":2175,"close":2742,"change":2484,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-21",90.64,92.6,91.53,2.06,119600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-18",91.07,91.3,89.21,89.68,-0.42,-0.47,136100,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":2759,"percent_change":502,"volume":2760,"transactions":9,"vwap":2758},"2025-07-17",87.69,90.84,90.099998,1.76,110100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":111,"percent_change":2467,"volume":2767,"transactions":9,"vwap":2766},"2025-07-16",87.75,88.95,85.87,88.34,142400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1213,"volume":2775,"transactions":9,"vwap":2773},"2025-07-15",88.94,89.040001,87.32,87.61,-1.07,134800,{"date":2777,"open":2778,"high":2770,"low":2779,"close":2780,"change":172,"percent_change":1887,"volume":2781,"transactions":9,"vwap":2780},"2025-07-14",87.67,86.5,88.68,145500,{"date":2783,"open":2784,"high":2078,"low":2756,"close":2785,"change":1630,"percent_change":2218,"volume":2786,"transactions":9,"vwap":2785},"2025-07-11",88.37,88.48,146700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":932,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-07-10",87.54,89.67,87.49,89.33,2.65,98400,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2735,"volume":2802,"transactions":9,"vwap":2800},"2025-07-09",86.94,87.36,86.14,87.019997,0.78,88700,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":1138,"percent_change":2808,"volume":2705,"transactions":9,"vwap":2807},"2025-07-08",83.5,86.85,86.24,3.68,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-07",83.53,85.010002,82.85,83.18,-2.46,-2.87,84500,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2038,"volume":2825,"transactions":9,"vwap":2823},"2025-07-03",84.19,85.96,82.71,85.64,1.47,67300,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2830,"change":1928,"percent_change":2831,"volume":2622,"transactions":9,"vwap":2830},"2025-07-02",82.78,84.6,84.17,2.36,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-07-01",79.7,83.41,79.44,82.23,2.33,2.92,176100,{"date":2842,"open":2843,"high":2844,"low":2554,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-30",81.040001,81.45,79.9,-1.05,-1.3,217100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":131,"percent_change":1514,"volume":2855,"transactions":9,"vwap":2854},"2025-06-27",80.31,81.9,78.85,80.95,320700,{"date":2857,"open":2278,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-26",80.27,77.14,79.96,3.3,4.3,98900,{"date":2865,"open":2866,"high":2681,"low":2867,"close":2868,"change":1221,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-25",76.64,75.76,76.66,-0.36,65000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2099,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-24",77.47,77.75,76.57,76.94,0.48,88300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2875,"change":1254,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2875},"2025-06-23",74.76,76.58,74.099998,2.42,116800,{"date":2887,"open":2888,"high":2527,"low":2599,"close":2881,"change":2889,"percent_change":2451,"volume":2890,"transactions":9,"vwap":2881},"2025-06-20",76.29,-0.46,402300,{"date":2892,"open":2893,"high":2496,"low":2628,"close":2526,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2526},"2025-06-18",76.36,-1.4,-1.83,119200,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-17",75.91,78.54,75.85,76.62,0.39,0.51,87600,{"date":2907,"open":2873,"high":2908,"low":2909,"close":2910,"change":664,"percent_change":738,"volume":2911,"transactions":9,"vwap":2910},"2025-06-16",77.82,75.25,76.23,107800,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":578,"volume":2919,"transactions":9,"vwap":2917},"2025-06-13",76.85,77.69,75.9,76.27,-1.57,89900,{"date":2921,"open":2458,"high":2922,"low":2458,"close":2923,"change":2869,"percent_change":2889,"volume":2924,"transactions":9,"vwap":2923},"2025-06-12",78.22,77.84,84400,{"date":2926,"open":2449,"high":2449,"low":2927,"close":2928,"change":2563,"percent_change":2387,"volume":1406,"transactions":9,"vwap":2928},"2025-06-11",76.32,78.2,{"date":2930,"open":2931,"high":2860,"low":2315,"close":2836,"change":2593,"percent_change":1864,"volume":2932,"transactions":9,"vwap":2836},"2025-06-10",79.24,156200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":65,"volume":2940,"transactions":9,"vwap":2938},"2025-06-09",78.72,80.18,77.19,78.99,0.82,81200,{"date":2942,"open":2943,"high":2944,"low":2548,"close":2945,"change":1904,"percent_change":2154,"volume":2946,"transactions":9,"vwap":2945},"2025-06-06",78.49,79.67,78.17,64900,{"date":2948,"open":2949,"high":2950,"low":2917,"close":2951,"change":2952,"percent_change":1647,"volume":2953,"transactions":9,"vwap":2951},"2025-06-05",77.78,78.28,77.58,0.26,79800,{"date":2955,"open":2956,"high":2383,"low":2495,"close":2473,"change":1370,"percent_change":335,"volume":2957,"transactions":9,"vwap":2473},"2025-06-04",77.44,68300,{"date":2959,"open":2522,"high":2960,"low":2961,"close":2914,"change":600,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2914},"2025-06-03",77.39,74.49,1.68,94900,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":891,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-06-02",73.65,76.54,73.61,75.58,4.12,129200,{"date":2973,"open":2411,"high":2974,"low":2975,"close":2976,"change":2288,"percent_change":950,"volume":2977,"transactions":9,"vwap":2976},"2025-05-30",73.089996,71.85,72.59,96200,{"date":2979,"open":2980,"high":2394,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-29",73.33,72,73.14,0.1,0.14,97200,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2676,"transactions":9,"vwap":2991},"2025-05-28",72.4,73.35,71.47,73.040001,0.04,0.05,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2652,"change":2629,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2652},"2025-05-27",71.13,73.019997,70.4,4.51,93900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":1155,"percent_change":136,"volume":3007,"transactions":9,"vwap":3006},"2025-05-23",68.23,70.29,68.22,69.85,104100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":941,"percent_change":2562,"volume":3014,"transactions":9,"vwap":3013},"2025-05-22",70.23,70.44,68.27,69.79,111400,{"date":3016,"open":3017,"high":2981,"low":3018,"close":3019,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3019},"2025-05-21",71.4,69.5,70.49,-1.9,-2.62,138000,{"date":3024,"open":3025,"high":2652,"low":3026,"close":3027,"change":2869,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-20",72.21,71.41,72.39,-0.49,57400,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":58,"percent_change":1089,"volume":3036,"transactions":9,"vwap":3035},"2025-05-19",71.26,72.79,71.040001,72.75,103400,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":167,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-16",71.5,72.71,70.5,72.57,1.23,143900,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":116,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-05-15",70.36,71.83,70.18,71.69,1.01,81300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":1820,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-05-14",70.88,72.35,70.76,70.97,-0.6,106900,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3017,"change":3066,"percent_change":1405,"volume":2302,"transactions":9,"vwap":3017},"2025-05-13",71.89,72.78,70.89,-0.19,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-12",71.43,72.15,70.11,71.59,3.91,5.78,133800,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":2774,"volume":3083,"transactions":9,"vwap":3081},"2025-05-09",69.13,69.54,66.59,67.68,-0.73,126500,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1957,"percent_change":3090,"volume":2885,"transactions":9,"vwap":3089},"2025-05-08",67.66,69.39,67.16,68.41,2.83,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":770,"volume":3098,"transactions":9,"vwap":3096},"2025-05-07",67.6,68.19,65.69,66.53,-1.11,158200,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-06",68.63,68.71,66.89,67.64,-1.35,-1.96,135200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":2266,"volume":3115,"transactions":9,"vwap":3113},"2025-05-05",68.66,69.68,67.97,68.99,-0.17,151300,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":1178,"percent_change":1187,"volume":3122,"transactions":9,"vwap":3121},"2025-05-02",67.059998,69.48,66.45,69.16,219800,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2204,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},"2025-05-01",64.47,67.19,63.58,66.6,3.32,144900,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":1844,"percent_change":1404,"volume":3137,"transactions":9,"vwap":3136},"2025-04-30",62.45,64.76,61.84,64.46,211000,{"date":3139,"open":3140,"high":3141,"low":3142,"close":3143,"change":1017,"percent_change":1088,"volume":3144,"transactions":9,"vwap":3143},"2025-04-29",63.66,65.29,62.8,64.66,327000,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":3152,"volume":3153,"transactions":9,"vwap":3150},"2025-04-28",61.61,64.6,60.22,64.38,3.72,6.13,315500,{"date":3155,"open":3156,"high":3157,"low":3158,"close":3159,"change":1556,"percent_change":3160,"volume":3161,"transactions":9,"vwap":3159},"2025-04-25",60.5,61.62,57.63,60.66,-2.82,222200,{"date":3163,"open":3164,"high":3165,"low":182,"close":3166,"change":3167,"percent_change":3168,"volume":3169,"transactions":9,"vwap":3166},"2025-04-24",53.96,63.14,62.42,3.5,5.94,472900,{"date":186,"open":3171,"high":3172,"low":3173,"close":3174,"change":3175,"percent_change":3176,"volume":3177,"transactions":9,"vwap":3174},57.57,59.94,57.4,58.92,1.35,2.34,280100]