[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSA":3,"homepage-market-summary":35,"stock-historical-MSA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MSA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mine Safety Incorporated","NYSE",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","MSA Safety Inc makes safety products that are used to protect workers in the oil and gas and mining industries. The company's product offerings include breathing apparatuses, fall protection, portable gas detection systems, industrial head protection, fire and rescue helmets, and fixed gas and flame detection systems, among others. The end markets for its products include the fire service, contractor, industrial, mining, oil and gas, and utilities industries. The company has organized its business into four geographical operating segments that are aggregated into two reportable segments: Americas and International. The majority of its revenue is generated from the Americas segment, which is comprised of the company's operations in Northern North America and Latin America geographies.","5,300","Cranberry Township, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1839,2.16,"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},182.45,184.16,184.67,182.38,183.13,-0.68,-0.37,190928.731763,6297,182.9627,208.92,151.11,259160.53013984862,54.2,10391,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},148.75999,250126,91295993.065102,19,"2025-04-24",[189,190,200,211,222,232,243,254,265,276,286,297,308,319,329,339,348,359,370,381,392,403,414,425,436,447,457,468,478,489,500,511,521,531,539,549,559,569,580,591,600,611,622,631,642,653,663,674,685,695,704,714,723,733,743,754,764,773,781,790,796,805,812,821,830,839,848,854,862,870,878,886,893,901,910,919,928,937,944,952,960,969,978,986,993,1002,1009,1018,1025,1033,1041,1049,1058,1067,1075,1084,1091,1098,1105,1112,1121,1130,1136,1142,1149,1158,1166,1175,1183,1191,1200,1207,1215,1222,1230,1235,1241,1249,1258,1265,1270,1277,1285,1290,1297,1304,1312,1319,1326,1335,1342,1349,1358,1366,1375,1382,1390,1399,1406,1413,1421,1429,1436,1444,1453,1461,1470,1478,1487,1496,1504,1511,1518,1527,1534,1542,1548,1557,1566,1574,1582,1590,1598,1605,1613,1620,1627,1634,1641,1650,1658,1666,1672,1679,1688,1695,1703,1710,1715,1723,1731,1740,1746,1754,1761,1768,1773,1778,1782,1789,1795,1802,1809,1816,1823,1831,1837,1843,1851,1858,1866,1874,1879,1887,1896,1904,1911,1920,1928,1935,1940,1945,1953,1959,1964,1970,1978,1986,1992,2000,2007,2015,2022,2029,2037,2044,2050,2056,2063,2070,2076,2081,2088,2096,2104,2111,2119,2127,2132,2140,2146,2153,2161,2167,2173,2179,2183,2192,2198,2204,2211,2219,2227,2234,2242,2245,2251,2259,2265,2273,2279,2284,2291,2298,2303,2309,2315,2321,2328,2335,2342,2350,2353,2358,2365,2372,2377,2383,2389,2397,2403,2411,2419,2425,2431,2437,2443,2450,2456,2462,2468,2475,2484,2493,2499,2507,2515,2522,2528,2532,2539,2544,2553,2559,2567,2575,2582,2588,2595,2601,2607,2610,2615,2621,2627,2633,2637,2645,2649,2657,2661,2670,2675,2678,2684,2690,2694,2698,2703,2710,2716,2721,2728,2734,2741,2747,2753,2758,2763,2770,2776,2781,2785,2792,2799,2806,2813,2819,2826,2833,2839,2845,2851,2860,2867,2874,2882,2889,2895,2902,2909,2915,2923,2930,2938],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",180.96,184.6,180.03,1.9,1.05,319823.07682,7692,183.2995,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",181.44,182.98,181.115,181.23,2.2,1.23,229546.299709,7619,181.7617,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",178.37,180.09,177.39,179.03,1.15,0.65,178049.586945,7292,179.1236,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",181.41,177.845,177.88,-2.68,-1.48,266701.283438,8639,178.6221,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",182.2,183.73,180.07,180.56,-1.76,-0.97,206199.721259,7934,180.9779,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",182.35,183.83,180.6,182.32,-0.14,-0.08,192580.428296,6726,182.4849,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",182.27,184.33,181.4102,182.46,0.35,0.19,213430.831204,7963,182.783,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",182.43,184.23,181.17,182.11,-0.73,-0.4,207072.792083,7265,182.0848,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":206,"volume":283,"transactions":284,"vwap":285},"2026-09-23",178.18,183.58,177.3,182.84,3.93,235725.840675,8297,182.1974,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",179.39,180.31,174.84,178.91,1.66,0.94,220000.222723,9445,179.2219,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",179.34,179.89,176.035,177.25,-2.41,-1.34,401401.268329,10968,177.787,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",178.93,179.99,177.0416,179.66,0.96,0.54,689344.392008,9490,179.166,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",181.76,178.1,178.7,-1.12,-0.62,233011.681852,9515,179.361,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":43,"volume":336,"transactions":337,"vwap":338},"2026-09-16",179.73,182.095,179.045,179.82,1.03,262086.230151,9178,179.8358,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":324,"volume":345,"transactions":346,"vwap":347},"2026-09-15",181.71,178.595,178.79,-2.02,163461.338678,8695,179.2464,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",181.32,182.17,179.3801,180.81,-1.37,-0.75,199099.227226,8374,180.9491,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",183.17,184.28,181.59,182.18,0.91,0.5,151112.158261,7055,182.2865,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",183.75,184,180.65,181.27,-3.53,-1.91,183469.808033,8295,181.5353,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",187.44,189.56,184.68,184.8,-3.92,-2.08,302376.291116,10473,185.8635,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",188.23,190.545,186.77,188.72,0.03,0.02,196043.92678,9058,188.9872,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",187.14,190.83,187.05,188.69,0.98,0.52,237641.68505,10031,188.8337,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",188.66,190,186.23,187.71,-0.82,-0.43,250391.480194,8059,187.99,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",187.35,188.75,186.274,188.53,1.14,0.61,191037.429354,8851,187.6878,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",186,188.73,185.11,187.39,0.62,0.33,193478.308321,8219,187.2528,{"date":448,"open":449,"high":450,"low":451,"close":396,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",189.76,190.235,185.785,-3.57,-1.88,224533.571686,7857,187.642,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",192.28,192.365,189.145,190.34,-1.33,-0.69,295717.074144,8193,190.3017,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":217,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",189.6,192.41,188.83,191.67,0.6,172355.240284,6625,190.9774,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",188.63,191.005,187.58,190.52,2.83,1.51,183830.45894,6969,190.0959,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",190.15,190.735,186.8084,187.69,-1.21,-0.64,193877.786842,6685,187.8789,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",190.42,191.44,188.67,188.9,-0.53,-0.28,301473.240261,8745,189.296,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":107,"volume":518,"transactions":519,"vwap":520},"2026-08-21",189.48,189.855,187.31,189.43,0.99,181038.830133,7100,189.0699,{"date":522,"open":430,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",191.39,186.75,188.44,-0.99,-0.52,166667.892403,7405,189.0462,{"date":532,"open":533,"high":533,"low":534,"close":516,"change":535,"percent_change":398,"volume":536,"transactions":537,"vwap":538},"2026-08-19",191.1,188.74,0.05,214403.170689,7442,189.6281,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":112,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",188.78,190.055,186.505,189.38,0.13,227151.405288,7916,189.2036,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",188.09,190.55,187.29,189.14,0.01,187191.778959,6608,189.4301,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":496,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",188.77,190.13,187.28,189.13,-0.34,258192.393011,7062,188.8256,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",192.84,194.06,188.635,189.77,-2.27,-1.18,320957.681561,9693,189.8996,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",192.33,193.54,191.02,192.04,-0.92,-0.48,231789.959797,7850,192.482,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":117,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",193.59,196.5613,192.96,-0.09,228435.280853,7014,193.9804,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",193.98,195.3099,190.185,193.13,-1.06,-0.55,260589.576122,8561,193.0854,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",193.38,196.33,189.265,194.19,0.23,0.12,441810.739904,11024,194.5658,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":217,"percent_change":474,"volume":628,"transactions":629,"vwap":630},"2026-08-06",194.02,195.35,191.86,193.96,389985.456201,10278,194.0046,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-05",192.97,195.45,192.47,192.81,-0.42,-0.22,409362.016632,11387,193.7984,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",188.62,193.87,186.45,193.23,0.77,0.4,383534.447908,11353,192.0831,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":217,"volume":660,"transactions":661,"vwap":662},"2026-08-03",190.28,195.75,188.47,192.46,2.19,433058.876577,12844,192.5242,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",183.31,196,182.52,190.27,15.92,9.13,721409.59264,16865,192.3526,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",177.2,181.2599,172.205,174.35,-1.46,-0.83,220108.171115,8146,173.888,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":387,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",177.55,178,174.33,175.81,-2.18,203065.823897,9563,175.9698,{"date":696,"open":697,"high":698,"low":697,"close":331,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",176.9,181.47,4.1,2.33,329692.657304,10084,180.3164,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":517,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",175.7,177.07,173.28,175.63,0.57,163181.402472,8542,175.0654,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":43,"percent_change":443,"volume":720,"transactions":721,"vwap":722},"2026-07-24",175.32,176.56,172.875,174.64,199073.783714,7897,175.3228,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",170.9,174.38,174.06,2.23,1.3,191532.670015,7452,173.3716,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",169.1,171.98,171.83,1.84,1.08,224653.25536,7280,171.4737,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",171.45,171.775,168.62,169.99,-1.14,-0.67,452064.1433,8974,169.9225,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",172.46,169.79,171.13,0.1,0.06,215840.646822,8521,170.8238,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-17",172.12,175,170.39,171.029999,-2.36,-1.36,186000,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",168.46001,173.44,173.39,4.39,2.6,224000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",167.58,169.69,166.41,169,1.17,0.7,119200,{"date":791,"open":792,"high":138,"low":793,"close":794,"change":271,"percent_change":421,"volume":795,"transactions":9,"vwap":794},"2026-07-14",169.52,167.64999,167.83,193600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",170.14999,172.2,167.28999,168.56,-2.05,-1.2,244900,{"date":806,"open":783,"high":807,"low":783,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",172.050003,170.61,2.76,1.64,252700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",168.050003,169.64,166.60001,167.85001,0.44,0.26,229400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",168.37,168.57001,166.33,167.41,-2.93,-1.72,336400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",172.61,173.38,168.44,170.34,-1.85,-1.07,257800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",171.35001,173.11,170.10001,172.19,0.71,0.41,266900,{"date":849,"open":850,"high":851,"low":823,"close":852,"change":122,"percent_change":788,"volume":853,"transactions":9,"vwap":852},"2026-07-02",170.59,171.59,171.48,218300,{"date":855,"open":856,"high":767,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",174.55,169.42,170.28,-4.3,-2.46,355800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":829,"transactions":9,"vwap":867},"2026-06-30",172.50999,174.97,171.32001,174.58,2.52,1.46,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":293,"volume":877,"transactions":9,"vwap":875},"2026-06-29",170.3,173.47,168.99001,172.059998,1.6,465600,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":881},"2026-06-26",167.080002,170.46001,165.92,2.84,1.69,478800,{"date":887,"open":882,"high":888,"low":889,"close":890,"change":700,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-25",169.22,165.38,167.62,1.41,316700,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",163.64,168.89,165.28999,2.63,1.62,248400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",163.25,165.84,162.42999,162.66,-1.29,-0.79,287800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",164,165.72,163.029999,163.95,-0.44,-0.27,299900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",162.16,164.98,161.050003,164.39,4.19,2.62,824200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",161.029999,164.72,159.050003,160.2,-2.34,-1.44,341100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":760,"percent_change":157,"volume":943,"transactions":9,"vwap":942},"2026-06-16",163.3,165.41,162.0099945,162.53999,294500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":899,"volume":951,"transactions":9,"vwap":949},"2026-06-15",161.080002,163.91,160.21001,162.48,2.59,343900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":649,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-12",161.36,161.39999,159.0099945,159.89,0.25,370500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-11",157.36,159.86,155.78,159.49001,3.21,2.05,364400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-10",160.67,161.71001,156.27,156.28,-4.49,-2.79,529300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":217,"volume":985,"transactions":9,"vwap":983},"2026-06-09",160.84,163.080002,158.72,160.77,1.83,412700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":770,"percent_change":680,"volume":992,"transactions":9,"vwap":991},"2026-06-08",161.27,162.82001,158.32001,158.94,337100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",161.50999,161.92,159.85001,161.3,-0.21,-0.13,282200,{"date":1003,"open":913,"high":1004,"low":1005,"close":995,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":995},"2026-06-04",166.020004,161.28,-3.08,-1.87,274600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",162.61,165.42,161.13,164.59,1.32,0.81,400300,{"date":1019,"open":903,"high":1020,"low":1021,"close":1022,"change":87,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",165.85001,162.59,163.27,0.09,217200,{"date":1026,"open":1027,"high":1028,"low":1013,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",163.85001,164.64999,163.13,-2.67,-1.61,390900,{"date":1034,"open":896,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-29",170.2,165.070007,165.8,-4.41,-2.59,456300,{"date":1042,"open":1043,"high":737,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",170.98,168.23,170.21001,-1.49,-0.87,431100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",174.67999,174.71001,169.87,171.7,-1.53,-0.88,556000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-26",171.75,174.0099945,169.67999,173.23,2.28,1.33,313000,{"date":1068,"open":874,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-22",171.089996,166.81,170.95,2.4,1.42,194300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-21",167.72,170.60001,164.91,168.55,-0.41,-0.24,218200,{"date":1085,"open":1086,"high":1053,"low":1087,"close":1088,"change":1089,"percent_change":700,"volume":1090,"transactions":9,"vwap":1088},"2026-05-20",165.5,164.48,168.96001,3.85,223300,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1038,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",168.2,165.089996,165.11,-2.6,193400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":792,"change":828,"percent_change":1103,"volume":1104,"transactions":9,"vwap":792},"2026-05-18",172.27,173.34,169.050003,-1,213200,{"date":1106,"open":1107,"high":1061,"low":1043,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",172.77,171.24001,-3.45,-1.97,378200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",174.85001,177.42999,172.11,174.69,2.21,1.28,361100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",169.36,173.95,168.49001,172.48,2.93,1.73,478600,{"date":1131,"open":1132,"high":1133,"low":904,"close":1134,"change":409,"percent_change":43,"volume":1135,"transactions":9,"vwap":1134},"2026-05-12",168.72,169.74001,169.55,308000,{"date":1137,"open":1138,"high":1108,"low":1139,"close":824,"change":354,"percent_change":1140,"volume":1141,"transactions":9,"vwap":824},"2026-05-11",169.8,167.98,-0.81,241300,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":749,"volume":1148,"transactions":9,"vwap":1146},"2026-05-08",173.62,169.23,169.94,-1.96,221400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",175.78999,178.75999,171.28999,171.89999,-2.07,-1.19,420800,{"date":1159,"open":851,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",174.98,168.82001,173.97,5.1,3.02,445700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-05",170.17,175.89999,168.50999,168.87,3.61,2.18,492900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":506,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-05-04",166.67,168.42,164.37,165.25999,-0.32,196600,{"date":1184,"open":1185,"high":1186,"low":1094,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",166.78999,166.85001,165.78999,-0.6,-0.36,201300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",164.21001,167.61,164.19,166.39,2.26,1.38,250700,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1007,"volume":1206,"transactions":9,"vwap":1204},"2026-04-29",167.53999,163.83,164.13,-3.13,247600,{"date":1208,"open":852,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",172.22,166.64999,167.25999,-3.69,-2.16,335900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1071,"change":1220,"percent_change":218,"volume":1221,"transactions":9,"vwap":1071},"2026-04-27",170.080002,172,169.089996,1.1,198800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":860,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-24",171.059998,172.64,168.88,169.85001,-1.43,195800,{"date":1231,"open":1232,"high":842,"low":1232,"close":1233,"change":1118,"percent_change":729,"volume":1234,"transactions":9,"vwap":1233},"2026-04-23",169.2,172.31,146900,{"date":1236,"open":1237,"high":873,"low":1238,"close":843,"change":1239,"percent_change":1103,"volume":1240,"transactions":9,"vwap":843},"2026-04-22",172.84,169.81,-1.71,148400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":239,"volume":1248,"transactions":9,"vwap":1246},"2026-04-21",173.49001,176.0099945,170.89999,171.81,-1.69,143600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-20",172.21001,174.75,171.60001,173.5,0.29,0.17,279100,{"date":1259,"open":793,"high":719,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",166.17999,173.21001,8.04,4.87,374500,{"date":1266,"open":1267,"high":793,"low":989,"close":1268,"change":72,"percent_change":421,"volume":1269,"transactions":9,"vwap":1268},"2026-04-16",165.35001,165.17,440800,{"date":1271,"open":841,"high":841,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",165.78,165.89,-5.68,-3.31,248000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":527,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",172.85001,174.78999,171.55,171.57001,-0.9,268900,{"date":1286,"open":737,"high":1287,"low":1288,"close":1289,"change":112,"percent_change":87,"volume":1074,"transactions":9,"vwap":1289},"2026-04-13",172.59,169.83,172.47,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1016,"percent_change":132,"volume":1296,"transactions":9,"vwap":1295},"2026-04-10",171.85001,173.64,170.57001,172.23,137200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1023,"percent_change":535,"volume":1303,"transactions":9,"vwap":1302},"2026-04-09",169.60001,172.57001,168.53999,171.42,219700,{"date":1305,"open":1035,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",174.42999,168.53,171.33,5.57,3.36,307500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":759,"percent_change":760,"volume":1318,"transactions":9,"vwap":1317},"2026-04-07",165.22,167.050003,163.12,165.75999,216400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":315,"percent_change":443,"volume":1325,"transactions":9,"vwap":1324},"2026-04-06",164.77,166.63,163.38,165.66,108500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-02",163.58,168.78,163.2,165.12,-1.23,-0.74,192200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1072,"percent_change":869,"volume":1341,"transactions":9,"vwap":1340},"2026-04-01",163.8,168.10001,162.83,166.35001,211600,{"date":1343,"open":1344,"high":1322,"low":1345,"close":915,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":915},"2026-03-31",163.39,158.56,3.26,2.03,447000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-30",165.53999,168.85001,159.98,160.69,-4.57,-2.77,297100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1180,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1180},"2026-03-27",167,167.029999,164.67,-2.43,-1.45,205200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-26",174.62,176.35001,167.23,167.69,-8.34,-4.74,279400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":196,"percent_change":474,"volume":1381,"transactions":9,"vwap":1380},"2026-03-25",176.49001,177.39999,173.32001,176.029999,214300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1160,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1160},"2026-03-24",172.28,176.27,170.8,1.43,0.82,165500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-23",175.11,176.17999,173.52,173.55,3.41,2,198200,{"date":1400,"open":1401,"high":842,"low":1402,"close":1403,"change":1404,"percent_change":1055,"volume":1405,"transactions":9,"vwap":1403},"2026-03-20",172.070007,168.98,170.14,-2.64,329900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":355,"percent_change":421,"volume":1412,"transactions":9,"vwap":1411},"2026-03-19",172.14999,174.47,171.92,172.78,161400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1006,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-18",176.13,177.25999,173.12,173.53,-1.74,214900,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":250,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-17",177.36,179.49001,176.55,176.61,-0.05,175300,{"date":1430,"open":1431,"high":1432,"low":1426,"close":1433,"change":506,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-16",179.070007,181,176.69,-0.3,193200,{"date":1437,"open":1438,"high":375,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-13",180.78,175.39,177.22,-2.22,-1.24,205300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-12",181.97,183.39999,178.92999,179.44,-4.11,-2.24,163900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":366,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-11",181.66,184.27,179.88,183.55,0.27,147700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-10",183.69,186.57001,182.7,183.050003,-1.81,-0.98,172900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1387,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-09",181.88,185.25999,178.28999,184.86,0.78,140200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-06",184.46001,184.72,181.3,183.42999,-4.18,-2.23,162600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",190.25,191.34,186.35001,187.61,-5.12,-2.66,139400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1188,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",194.64999,195.85001,190.64999,192.73,-1.17,168200,{"date":1505,"open":1506,"high":1507,"low":562,"close":1508,"change":1509,"percent_change":1213,"volume":1510,"transactions":9,"vwap":1508},"2026-03-03",194.71001,197.97,193.89999,-4.28,187400,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1073,"volume":1517,"transactions":9,"vwap":1515},"2026-03-02",194.039993,199.16,198.17999,2.77,164900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-27",193.49001,195.95,191.89999,195.41,-0.61,-0.31,214000,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":261,"volume":1533,"transactions":9,"vwap":1531},"2026-02-26",200.13,195.13,196.020004,0.37,196700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":565,"volume":1541,"transactions":9,"vwap":1539},"2026-02-25",196.69,197.44,194.17999,195.64999,-0.66,239400,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":485,"percent_change":1476,"volume":1547,"transactions":9,"vwap":1546},"2026-02-24",194.92999,199.45,196.31,171000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-23",197.11,198.34,193.58,194.8,-2.26,-1.15,217700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-20",197.17,199.17999,196.10001,197.059998,-0.94,-0.47,351600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1283,"volume":1573,"transactions":9,"vwap":1571},"2026-02-19",199,200.94,196.57001,198,-1.79,199300,{"date":1575,"open":108,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-18",203.25999,199.7,199.78999,-2.35,-1.16,205400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":759,"volume":1589,"transactions":9,"vwap":1587},"2026-02-17",201.74001,204.49001,200.47,202.14,0.2,258300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":749,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-13",199.020004,204.32001,196.53999,201.94,-0.56,257500,{"date":1599,"open":1600,"high":30,"low":1601,"close":1602,"change":1603,"percent_change":966,"volume":1604,"transactions":9,"vwap":1602},"2026-02-12",201.98,201.75,203.080002,6.32,277800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":739,"volume":1612,"transactions":9,"vwap":1610},"2026-02-11",195.17,197.55,192.12,196.75999,2.1,218000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":535,"percent_change":398,"volume":1619,"transactions":9,"vwap":1618},"2026-02-10",194.95,194.97,192.52,194.66,167600,{"date":1621,"open":1622,"high":1530,"low":1623,"close":1624,"change":1625,"percent_change":648,"volume":1626,"transactions":9,"vwap":1624},"2026-02-09",193.12,190.029999,194.61,1.48,164300,{"date":1628,"open":1629,"high":1630,"low":397,"close":605,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":605},"2026-02-06",188.81,194.39,5.97,3.19,244200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":958,"percent_change":545,"volume":1640,"transactions":9,"vwap":1639},"2026-02-05",186.67,188.49001,184.71001,187.16,227800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-04",184.61,188.58,184.49001,186.91,2.65,1.44,217000,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-03",180.69,184.42,184.25999,2.95,1.63,206800,{"date":1659,"open":1660,"high":202,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-02",177.13,175.46001,181.31,4.16,2.35,163500,{"date":1667,"open":1425,"high":1668,"low":1439,"close":1669,"change":1670,"percent_change":325,"volume":1671,"transactions":9,"vwap":1669},"2026-01-30",179.27,177.14999,-1.11,400900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":891,"volume":1678,"transactions":9,"vwap":1675},"2026-01-29",176.53999,178.25999,174.56,2.48,258000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-28",179.55,180.11,175.67999,175.78,-4.42,-2.45,288700,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":26,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-27",180.89999,176.10001,180.2,-0.2,257900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":420,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-26",181.22,182.020004,180.089996,180.57001,-0.45,149900,{"date":1704,"open":1705,"high":1706,"low":300,"close":1707,"change":1708,"percent_change":1670,"volume":1709,"transactions":9,"vwap":1707},"2026-01-23",182.36,182.92,181.39,-2.04,137100,{"date":1711,"open":1481,"high":1712,"low":1713,"close":1483,"change":271,"percent_change":272,"volume":1714,"transactions":9,"vwap":1483},"2026-01-22",184.75999,182.59,186200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":21,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":21},"2026-01-21",182.24001,185.53999,181.48,3.3,1.82,247700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":802,"volume":1730,"transactions":9,"vwap":1728},"2026-01-20",182.21001,183.25999,179.25,180.86,-3.78,267300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",183.28999,185.020004,181.64,184.64,1.61,0.88,236000,{"date":1741,"open":1438,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":899,"volume":1104,"transactions":9,"vwap":1744},"2026-01-15",183.070007,180.50999,183.029999,2.91,{"date":1747,"open":1748,"high":1692,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-14",176.36,175.12,180.12,3.48,1.97,303400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":810,"percent_change":293,"volume":1760,"transactions":9,"vwap":1759},"2026-01-13",175.020004,176.67,174.3,176.64,232200,{"date":1762,"open":777,"high":1763,"low":1764,"close":767,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":767},"2026-01-12",175.19,171.17999,1.02,0.59,171800,{"date":1769,"open":1218,"high":1770,"low":1146,"close":1771,"change":728,"percent_change":729,"volume":1772,"transactions":9,"vwap":1771},"2026-01-09",174.35001,173.98,160200,{"date":1774,"open":1775,"high":1246,"low":1776,"close":1060,"change":966,"percent_change":195,"volume":1777,"transactions":9,"vwap":1060},"2026-01-08",168.91,166.57001,188900,{"date":1779,"open":843,"high":843,"low":1780,"close":1301,"change":355,"percent_change":916,"volume":1781,"transactions":9,"vwap":1301},"2026-01-07",168.039993,131800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":137,"percent_change":410,"volume":1788,"transactions":9,"vwap":1787},"2026-01-06",167.60001,170.020004,167.27,169.28999,219100,{"date":1790,"open":1791,"high":1217,"low":1791,"close":1178,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1178},"2026-01-05",161.75999,6.18,3.81,338200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1611,"percent_change":1801,"volume":1120,"transactions":9,"vwap":1800},"2026-01-02",160.23,163.25999,159.67,162.24001,1.31,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1363,"percent_change":1046,"volume":1808,"transactions":9,"vwap":1807},"2025-12-31",162.44,163.75,159.97,160.14,191500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1564,"volume":1573,"transactions":9,"vwap":1814},"2025-12-30",163.28,165.33,161.94,162.57001,-0.77,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":527,"percent_change":1181,"volume":1822,"transactions":9,"vwap":1821},"2025-12-29",163.84,164.070007,161.17,163.34,224200,{"date":1824,"open":995,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-26",164.35001,160.49001,163.86,2.41,1.49,441800,{"date":1832,"open":1833,"high":906,"low":1834,"close":1835,"change":999,"percent_change":1000,"volume":1836,"transactions":9,"vwap":1835},"2025-12-24",161.059998,160.34,161.45,112400,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":261,"percent_change":618,"volume":1842,"transactions":9,"vwap":1841},"2025-12-23",160.089996,162.74001,161.66,165400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1198,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-22",160.0099945,163.11,159.48,161.47,0.86,204400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1839,"change":1564,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1839},"2025-12-19",160.62,162.21001,158.039993,-0.29,487400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1801,"volume":1865,"transactions":9,"vwap":1863},"2025-12-18",158.97,161.92999,158.74001,160.56,2.08,297300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":908,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-17",158.49001,161.11,158.39999,158.48,-0.5,155400,{"date":1875,"open":933,"high":1876,"low":1862,"close":1877,"change":837,"percent_change":750,"volume":1878,"transactions":9,"vwap":1877},"2025-12-16",161.089996,159.27,165700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1834,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1834},"2025-12-15",163.0099945,163.64999,159.92999,-2.06,-1.27,207800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-12",164.60001,165.92999,161.33,162.39999,-1.57,-0.96,235000,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-11",159.81,164.82001,163.97,4.95,3.11,212300,{"date":1905,"open":1855,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":648,"volume":1910,"transactions":9,"vwap":1908},"2025-12-10",159.94,157.52,159.020004,1.22,341200,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-09",160.78999,162.47,157.62,157.8,-2.61,-1.63,228200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":576,"volume":1927,"transactions":9,"vwap":1925},"2025-12-08",161.97,163,159.35001,160.41,-1.92,442800,{"date":1929,"open":1930,"high":1931,"low":972,"close":1932,"change":1056,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-05",162.96001,165.24001,162.33,-0.54,230200,{"date":1936,"open":1846,"high":1937,"low":1876,"close":1938,"change":1023,"percent_change":760,"volume":1939,"transactions":9,"vwap":1938},"2025-12-04",165.59,163.21001,462300,{"date":1941,"open":1014,"high":1202,"low":1942,"close":1316,"change":1943,"percent_change":1333,"volume":1944,"transactions":9,"vwap":1316},"2025-12-03",163.039993,-1.22,311800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":142,"volume":1952,"transactions":9,"vwap":1950},"2025-12-02",164.39999,165.34,161.7,164.34,0.76,264900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1328,"change":1064,"percent_change":891,"volume":1958,"transactions":9,"vwap":1328},"2025-12-01",160.11,164.5,159.78,353900,{"date":1960,"open":1853,"high":1961,"low":1853,"close":998,"change":86,"percent_change":1962,"volume":1963,"transactions":9,"vwap":998},"2025-11-28",161.89999,0.21,107000,{"date":1965,"open":1924,"high":941,"low":1924,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-26",160.96001,-0.07,-0.04,296900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":930,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":930},"2025-11-25",155.36,161.41,155.17999,6.96,4.52,272400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":749,"volume":1985,"transactions":9,"vwap":1983},"2025-11-24",155,155.41,153.039993,154.070007,-1.78,240600,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1745,"percent_change":195,"volume":1991,"transactions":9,"vwap":1990},"2025-11-21",153.64,157.28999,155.85001,193500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1708,"volume":1999,"transactions":9,"vwap":1997},"2025-11-20",158.020004,158.67999,152.86,152.94,-3.19,168400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":908,"percent_change":1872,"volume":2006,"transactions":9,"vwap":2005},"2025-11-19",156.96001,157.92999,155.71001,156.13,184100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1738,"volume":2014,"transactions":9,"vwap":2012},"2025-11-18",154.64999,157.24001,153.38,156.92,1.37,169700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1333,"percent_change":1564,"volume":2021,"transactions":9,"vwap":2020},"2025-11-17",156.17,156.67,154.11,155.55,219800,{"date":2023,"open":2024,"high":2025,"low":1990,"close":2026,"change":2027,"percent_change":1007,"volume":2028,"transactions":9,"vwap":2026},"2025-11-14",157.28,158.35001,156.28999,-2.98,190000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1877,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1877},"2025-11-13",159.95,161.49001,158.75,-2.13,-1.32,186800,{"date":2038,"open":2039,"high":2040,"low":1353,"close":955,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":955},"2025-11-12",160.74001,161.46001,1.27,0.79,197900,{"date":2045,"open":1834,"high":2046,"low":2047,"close":2048,"change":565,"percent_change":999,"volume":2049,"transactions":9,"vwap":2048},"2025-11-11",161.64,158.73,160.13,168500,{"date":2051,"open":1807,"high":2052,"low":962,"close":2053,"change":485,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-10",161.99001,160.47,0.95,181700,{"date":2057,"open":2058,"high":932,"low":2059,"close":2060,"change":2061,"percent_change":122,"volume":2062,"transactions":9,"vwap":2060},"2025-11-07",156.34,155.8,158.96001,1.89,156800,{"date":2064,"open":2065,"high":1820,"low":2066,"close":2067,"change":2068,"percent_change":1467,"volume":2069,"transactions":9,"vwap":2067},"2025-11-06",159.84,156.059998,157.070007,-2.9,238800,{"date":2071,"open":2072,"high":1005,"low":2073,"close":1806,"change":1647,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1806},"2025-11-05",157.32001,157.0099945,1.68,270800,{"date":2077,"open":2078,"high":1907,"low":2078,"close":2072,"change":2079,"percent_change":1849,"volume":2080,"transactions":9,"vwap":2072},"2025-11-04",154.74001,1.34,208800,{"date":2082,"open":2083,"high":2084,"low":31,"close":2085,"change":2086,"percent_change":750,"volume":2087,"transactions":9,"vwap":2085},"2025-11-03",155.19,156.3,155.98,-1.05,313400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":117,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-31",156.75,157.83,154.72,157.029999,-0.11,377400,{"date":2097,"open":2098,"high":2099,"low":2092,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-30",167.3,167.39,157.2,-12.24,-7.22,502500,{"date":2105,"open":2106,"high":1293,"low":1316,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-29",163.16,169.44,6.73,4.14,613900,{"date":2112,"open":2113,"high":1139,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-28",166.75999,162.25,162.71001,-4.07,-2.44,416200,{"date":2120,"open":1088,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-27",170.070007,166.74001,166.78,-1.42,-0.84,228600,{"date":2128,"open":1202,"high":2129,"low":1020,"close":1093,"change":1625,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1093},"2025-10-24",168.75,0.89,224800,{"date":2133,"open":2134,"high":1070,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-23",165.74001,164.2,166.72,1.39,0.84,222000,{"date":2141,"open":1125,"high":1125,"low":2142,"close":1812,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1812},"2025-10-22",165.19,-3.26,-1.93,213000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1064,"percent_change":2013,"volume":2152,"transactions":9,"vwap":2151},"2025-10-21",166.5,169.78,165.88,168.59,198300,{"date":2154,"open":904,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-20",167.12,164.74001,166.31,1.24,0.75,195100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1036,"change":398,"percent_change":399,"volume":2166,"transactions":9,"vwap":1036},"2025-10-17",165.28,165.69,164.10001,184700,{"date":2168,"open":2169,"high":2169,"low":2135,"close":2170,"change":2171,"percent_change":2124,"volume":2172,"transactions":9,"vwap":2170},"2025-10-16",167.67999,165.039993,-2.37,174900,{"date":2174,"open":2175,"high":2176,"low":1321,"close":826,"change":916,"percent_change":2177,"volume":2178,"transactions":9,"vwap":826},"2025-10-15",167.8,169.53,-0.26,280900,{"date":2180,"open":2181,"high":1045,"low":2181,"close":817,"change":2124,"percent_change":2125,"volume":2182,"transactions":9,"vwap":817},"2025-10-14",167.59,188000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-13",171.49001,171.72,169.25,169.27,-1.3,-0.76,259200,{"date":2193,"open":2194,"high":737,"low":2195,"close":1294,"change":2196,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1294},"2025-10-10",170.86,169.78999,-0.01,178000,{"date":2199,"open":2200,"high":719,"low":2176,"close":2201,"change":2202,"percent_change":1419,"volume":2203,"transactions":9,"vwap":2201},"2025-10-09",174.22,170.58,-3.02,135300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":485,"percent_change":1738,"volume":2210,"transactions":9,"vwap":2209},"2025-10-08",172.73,173.83,171.34,173.60001,108800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":238,"volume":2218,"transactions":9,"vwap":2216},"2025-10-07",175.33,176.25,171.070007,172.089996,-3.09,112000,{"date":2220,"open":2221,"high":676,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-06",174.10001,173.22,175.17999,1.18,0.68,160300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1532,"percent_change":1962,"volume":2233,"transactions":9,"vwap":2232},"2025-10-03",174.34,174.99001,172.55,174,163100,{"date":2235,"open":799,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-02",173.84,171.25999,173.63,1.16,0.67,144000,{"date":2243,"open":2237,"high":873,"low":1078,"close":1289,"change":649,"percent_change":617,"volume":2244,"transactions":9,"vwap":1289},"2025-10-01",194600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":1401,"change":196,"percent_change":432,"volume":2250,"transactions":9,"vwap":1401},"2025-09-30",171.19,172.66,170.62,175000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":87,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-29",171.39999,171.64999,169.91,171.020004,0.08,304100,{"date":2260,"open":1329,"high":2261,"low":1329,"close":2262,"change":2263,"percent_change":217,"volume":2264,"transactions":9,"vwap":2262},"2025-09-26",170.92999,170.88,1.94,152300,{"date":2266,"open":1102,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-25",170.83,167.92,168.94,-0.65,-0.38,157700,{"date":2274,"open":1408,"high":2275,"low":2129,"close":2276,"change":2277,"percent_change":1364,"volume":2278,"transactions":9,"vwap":2276},"2025-09-24",172.87,169.59,-2.49,186700,{"date":2280,"open":1401,"high":2281,"low":2262,"close":2282,"change":917,"percent_change":2283,"volume":1104,"transactions":9,"vwap":2282},"2025-09-23",173.94,172.080002,-0.16,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1198,"percent_change":1016,"volume":2290,"transactions":9,"vwap":2289},"2025-09-22",170.47,172.92999,169.89,172.35001,246900,{"date":2292,"open":2293,"high":708,"low":2294,"close":2295,"change":2296,"percent_change":617,"volume":2297,"transactions":9,"vwap":2295},"2025-09-19",171.39,170.56,170.97,0.39,1205600,{"date":2299,"open":2300,"high":1154,"low":2301,"close":2201,"change":899,"percent_change":314,"volume":2302,"transactions":9,"vwap":2201},"2025-09-18",169.35001,169.14999,183600,{"date":2304,"open":1132,"high":2305,"low":2306,"close":1088,"change":2307,"percent_change":2308,"volume":1365,"transactions":9,"vwap":1088},"2025-09-17",171.53999,168.5,0.64,0.38,{"date":2310,"open":2311,"high":2312,"low":1185,"close":2313,"change":177,"percent_change":637,"volume":2314,"transactions":9,"vwap":2313},"2025-09-16",169.19,169.64999,168.32001,198900,{"date":2316,"open":2311,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":249,"volume":1389,"transactions":9,"vwap":2319},"2025-09-15",170.78999,168.17999,169.029999,-0.23,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1055,"volume":2327,"transactions":9,"vwap":2325},"2025-09-12",171.37,168.64,169.25999,-2.63,191400,{"date":2329,"open":2330,"high":2331,"low":1168,"close":2332,"change":2333,"percent_change":485,"volume":2334,"transactions":9,"vwap":2332},"2025-09-11",170.28999,173.19,171.89,2.56,211100,{"date":2336,"open":801,"high":2337,"low":2338,"close":2339,"change":315,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-10",169.92,167.57001,169.33,0.32,393800,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-09",170.42999,167.71001,168.78999,-1.51,-0.89,217600,{"date":2351,"open":2300,"high":1764,"low":1780,"close":872,"change":2283,"percent_change":596,"volume":2352,"transactions":9,"vwap":872},"2025-09-08",316500,{"date":2354,"open":2355,"high":1144,"low":2356,"close":881,"change":836,"percent_change":837,"volume":2357,"transactions":9,"vwap":881},"2025-09-05",173,169.42999,166700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1233,"change":2363,"percent_change":100,"volume":2364,"transactions":9,"vwap":1233},"2025-09-04",169.24001,172.38,168.35001,3.29,201200,{"date":2366,"open":2367,"high":2187,"low":2368,"close":2369,"change":1427,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-03",168.52,167.50999,169.020004,-0.03,213100,{"date":2373,"open":2269,"high":2374,"low":1338,"close":2375,"change":1055,"percent_change":1283,"volume":2376,"transactions":9,"vwap":2375},"2025-09-02",170.25999,169.070007,191900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":1078,"change":2382,"percent_change":2035,"volume":2278,"transactions":9,"vwap":1078},"2025-08-29",172.63,173.66,170,-2.28,{"date":2384,"open":2385,"high":2386,"low":841,"close":2387,"change":2388,"percent_change":72,"volume":1850,"transactions":9,"vwap":2387},"2025-08-28",174.17,174.19,172.88,-1.25,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1664,"volume":2396,"transactions":9,"vwap":2394},"2025-08-27",169.48,174.23,168.73,174.13,3.99,236100,{"date":2398,"open":1279,"high":2399,"low":2400,"close":1403,"change":2401,"percent_change":935,"volume":2402,"transactions":9,"vwap":1403},"2025-08-26",173.75999,170.089996,-2.48,166800,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-25",175.64,172.39999,172.62,-3.34,-1.9,132500,{"date":2412,"open":2413,"high":2414,"low":2286,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-22",171.67,176.46001,175.96001,5.25,3.08,167800,{"date":2420,"open":1053,"high":1245,"low":2421,"close":2422,"change":1459,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-21",169.63,170.71001,0.16,109200,{"date":2426,"open":1100,"high":2427,"low":2381,"close":2428,"change":2125,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-20",172.32001,170.44,-0.49,159800,{"date":2432,"open":2433,"high":1154,"low":798,"close":2434,"change":2435,"percent_change":58,"volume":2436,"transactions":9,"vwap":2434},"2025-08-19",170.66,171.28,0.83,128500,{"date":2438,"open":2439,"high":2440,"low":2356,"close":2441,"change":2138,"percent_change":366,"volume":2442,"transactions":9,"vwap":2441},"2025-08-18",169.71001,171.25,170.45,233000,{"date":2444,"open":2445,"high":2195,"low":2446,"close":2447,"change":2448,"percent_change":565,"volume":2449,"transactions":9,"vwap":2447},"2025-08-15",168.66,167.63,169.61,-0.58,373300,{"date":2451,"open":1300,"high":2452,"low":1403,"close":2453,"change":2454,"percent_change":2455,"volume":2371,"transactions":9,"vwap":2453},"2025-08-14",173.039993,170.19,-3.74,-2.15,{"date":2457,"open":2458,"high":1124,"low":1078,"close":2459,"change":2263,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-13",172.74001,173.92999,1.13,300200,{"date":2463,"open":2464,"high":1126,"low":2465,"close":2466,"change":2333,"percent_change":485,"volume":2467,"transactions":9,"vwap":2466},"2025-08-12",170.17999,169.37,171.99001,299600,{"date":2469,"open":2470,"high":2471,"low":2324,"close":2356,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2356},"2025-08-11",174.059998,175.48,-4.75,-2.73,394100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-08",178.25,179.5,172.81,174.17999,-2.76,-1.56,285700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-07",179,179.14999,176.45,176.94,-1.13,-0.63,158200,{"date":2494,"open":289,"high":289,"low":2495,"close":2496,"change":1007,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-06",176.83,178.070007,-1.04,219000,{"date":2500,"open":1432,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-05",182.86,178.5,179.94,2.49,1.4,345800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2041,"volume":2514,"transactions":9,"vwap":2512},"2025-08-04",175.99001,177.87,175.42,177.45,2.22,250200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1404,"percent_change":228,"volume":2521,"transactions":9,"vwap":2520},"2025-08-01",175.45,177.41,173.3,175.23,220600,{"date":2523,"open":2524,"high":2525,"low":1440,"close":2510,"change":1918,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2510},"2025-07-31",177.92,181.050003,-0.91,247000,{"date":2529,"open":2530,"high":1700,"low":1474,"close":2478,"change":2435,"percent_change":142,"volume":2531,"transactions":9,"vwap":2478},"2025-07-30",178.75,189300,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":112,"volume":2538,"transactions":9,"vwap":2536},"2025-07-29",179.53,177.66,178.67,0.42,196200,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2477,"change":1984,"percent_change":526,"volume":2543,"transactions":9,"vwap":2477},"2025-07-28",180,175.92,212000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-25",177.71001,180.37,175.17,180.029999,3.16,1.79,234700,{"date":2554,"open":2555,"high":280,"low":1280,"close":2556,"change":2491,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-24",176.32001,176.87,-0.35,139600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":1878,"transactions":9,"vwap":2564},"2025-07-23",177.37,178.71001,176.070007,177.5,1.12,0.63,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1065,"volume":2574,"transactions":9,"vwap":2572},"2025-07-22",174.78,178.14999,173.25,176.38,2.32,302900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2470,"change":2580,"percent_change":2429,"volume":2581,"transactions":9,"vwap":2470},"2025-07-21",176.21001,177,173.86,-0.86,146600,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2320,"percent_change":1000,"volume":2587,"transactions":9,"vwap":2586},"2025-07-18",176.11,174.24001,174.92,141900,{"date":2589,"open":2440,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":967,"volume":2594,"transactions":9,"vwap":2592},"2025-07-17",175.38,171.2,175.14999,3.52,193300,{"date":2596,"open":1238,"high":2597,"low":1352,"close":2598,"change":314,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-16",172.13,171.63,0.56,170000,{"date":2602,"open":2603,"high":2604,"low":1294,"close":2605,"change":2606,"percent_change":228,"volume":1999,"transactions":9,"vwap":2605},"2025-07-15",173.089996,173.71001,170.67,-2.56,{"date":2608,"open":1116,"high":1124,"low":1116,"close":1063,"change":142,"percent_change":1459,"volume":2609,"transactions":9,"vwap":1063},"2025-07-14",118800,{"date":2611,"open":2612,"high":2386,"low":2613,"close":1107,"change":1441,"percent_change":1885,"volume":2614,"transactions":9,"vwap":1107},"2025-07-11",173.96001,172.52,87200,{"date":2616,"open":2222,"high":2617,"low":2618,"close":2230,"change":2619,"percent_change":2130,"volume":2620,"transactions":9,"vwap":2230},"2025-07-10",176.3,172.5,1.55,134300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":776,"change":2348,"percent_change":78,"volume":2626,"transactions":9,"vwap":776},"2025-07-09",175.2,176.99001,172.98,222700,{"date":2628,"open":2629,"high":2630,"low":2629,"close":689,"change":2631,"percent_change":1656,"volume":2632,"transactions":9,"vwap":689},"2025-07-08",171.53,175.050003,2.79,212900,{"date":2634,"open":2471,"high":2471,"low":1078,"close":2305,"change":2635,"percent_change":303,"volume":2636,"transactions":9,"vwap":2305},"2025-07-07",-4.23,218400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2640,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2640},"2025-07-03",174.48,175.77,173.85001,2.24,1.29,154900,{"date":2646,"open":2647,"high":1395,"low":2428,"close":1418,"change":728,"percent_change":729,"volume":2648,"transactions":9,"vwap":1418},"2025-07-02",171.21001,205800,{"date":2650,"open":2651,"high":2206,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-01",166.82001,165.94,171.3,3.77,2.25,169100,{"date":2658,"open":1786,"high":1780,"low":2659,"close":2660,"change":1588,"percent_change":618,"volume":1229,"transactions":9,"vwap":2660},"2025-06-30",165.47,167.53,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-06-27",169.75999,170.11,166.25,167.33,-1.83,-1.08,377200,{"date":2671,"open":2672,"high":2288,"low":826,"close":2673,"change":1220,"percent_change":218,"volume":2674,"transactions":9,"vwap":2673},"2025-06-26",168.71001,169.16,153900,{"date":2676,"open":2306,"high":2149,"low":1196,"close":2677,"change":1188,"percent_change":1189,"volume":1640,"transactions":9,"vwap":2677},"2025-06-25",168.059998,{"date":2679,"open":890,"high":2680,"low":2681,"close":2445,"change":1197,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2445},"2025-06-24",169.49001,166.53,1.36,212200,{"date":2685,"open":1825,"high":2686,"low":2687,"close":2688,"change":2619,"percent_change":293,"volume":2689,"transactions":9,"vwap":2688},"2025-06-23",166.52,163.41,166.39999,196800,{"date":2691,"open":904,"high":880,"low":1899,"close":2692,"change":917,"percent_change":2283,"volume":2693,"transactions":9,"vwap":2692},"2025-06-20",164.85001,757600,{"date":2695,"open":1819,"high":1210,"low":2696,"close":1331,"change":409,"percent_change":474,"volume":2697,"transactions":9,"vwap":1331},"2025-06-18",163.98,271000,{"date":2699,"open":2700,"high":2123,"low":1818,"close":2701,"change":1572,"percent_change":2668,"volume":2702,"transactions":9,"vwap":2701},"2025-06-17",164.92999,164.14,277600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":1890,"change":2708,"percent_change":2573,"volume":2709,"transactions":9,"vwap":1890},"2025-06-16",163.61,166.080002,163.020004,3.76,177700,{"date":2711,"open":2712,"high":2713,"low":1961,"close":2714,"change":1494,"percent_change":1031,"volume":2715,"transactions":9,"vwap":2714},"2025-06-13",163.63,164.81,162.17,204600,{"date":2717,"open":2713,"high":1036,"low":2718,"close":2719,"change":2320,"percent_change":249,"volume":2720,"transactions":9,"vwap":2719},"2025-06-12",163.47,164.83,115000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":771,"percent_change":420,"volume":2727,"transactions":9,"vwap":2726},"2025-06-11",166.3,166.62,164.53999,165.059998,128000,{"date":2729,"open":2730,"high":2731,"low":2706,"close":2732,"change":443,"percent_change":1588,"volume":2733,"transactions":9,"vwap":2732},"2025-06-10",166.71001,167.35001,166.42,138000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":409,"percent_change":1766,"volume":2740,"transactions":9,"vwap":2739},"2025-06-09",165.60001,166.98,165,166.089996,179200,{"date":2742,"open":2743,"high":2744,"low":2745,"close":1095,"change":249,"percent_change":250,"volume":2746,"transactions":9,"vwap":1095},"2025-06-06",166.8,167.5,164.89,134100,{"date":2748,"open":2749,"high":2750,"low":1179,"close":2751,"change":1962,"percent_change":545,"volume":2752,"transactions":9,"vwap":2751},"2025-06-05",165.2,166.46001,165.25,175200,{"date":2754,"open":2755,"high":2686,"low":2170,"close":2170,"change":117,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2170},"2025-06-04",166.14999,-0.1,170300,{"date":2759,"open":972,"high":2755,"low":946,"close":2760,"change":2761,"percent_change":1864,"volume":2762,"transactions":9,"vwap":2760},"2025-06-03",165.21001,3.37,235600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2490,"percent_change":464,"volume":2769,"transactions":9,"vwap":2768},"2025-06-02",162.23,163.37,161.10001,161.84,445800,{"date":2771,"open":947,"high":2772,"low":2773,"close":2774,"change":1442,"percent_change":2190,"volume":2775,"transactions":9,"vwap":2774},"2025-05-30",164.050003,162.13,162.97,373900,{"date":2777,"open":1923,"high":2778,"low":905,"close":1193,"change":2779,"percent_change":2239,"volume":2780,"transactions":9,"vwap":1193},"2025-05-29",164.67999,1.88,335000,{"date":2782,"open":2783,"high":906,"low":1013,"close":1932,"change":1967,"percent_change":1968,"volume":2784,"transactions":9,"vwap":1932},"2025-05-28",162.059998,263800,{"date":2786,"open":2787,"high":2788,"low":2789,"close":1892,"change":2790,"percent_change":1655,"volume":2791,"transactions":9,"vwap":1892},"2025-05-27",159.62,162.5,158.57001,4.65,179400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1596,"percent_change":2557,"volume":2798,"transactions":9,"vwap":2797},"2025-05-23",156.53,158.22,156.12,157.75,157100,{"date":2800,"open":2100,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":101,"volume":2805,"transactions":9,"vwap":2803},"2025-05-22",159.22,156.45,158.31,0.8,251700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1055,"percent_change":1894,"volume":2812,"transactions":9,"vwap":2811},"2025-05-21",157.96001,159.87,157.27,157.50999,342200,{"date":2814,"open":2815,"high":2816,"low":2025,"close":2817,"change":637,"percent_change":2177,"volume":2818,"transactions":9,"vwap":2817},"2025-05-20",159.38,160.28,159.039993,172300,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2370,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-05-19",157.47,159.56,159.46001,-0.02,158500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":965,"change":2831,"percent_change":43,"volume":2832,"transactions":9,"vwap":965},"2025-05-16",159.42999,159.75999,158.14999,0.92,299200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2789,"change":535,"percent_change":398,"volume":2838,"transactions":9,"vwap":2789},"2025-05-15",158.77,159.25,157.87,192400,{"date":2840,"open":2841,"high":1876,"low":1870,"close":2842,"change":2401,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-14",161,158.52,-1.54,218900,{"date":2846,"open":955,"high":2847,"low":2848,"close":2841,"change":2849,"percent_change":2557,"volume":2850,"transactions":9,"vwap":2841},"2025-05-13",162.22,160.89,-0.57,271700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-12",160.52,161.89,160.3,161.57001,4.01,2.55,144400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":535,"percent_change":398,"volume":2866,"transactions":9,"vwap":2865},"2025-05-09",157.48,159.12,156.39999,157.56,139900,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2811,"change":2872,"percent_change":1220,"volume":2873,"transactions":9,"vwap":2811},"2025-05-08",157.10001,159.61,154.64,1.71,157000,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2059,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2059},"2025-05-07",156.14,156.60001,154.53,0.28,0.18,289700,{"date":2883,"open":2884,"high":2864,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-06",154.52,155.52,-0.19,-0.12,295100,{"date":2890,"open":2026,"high":2891,"low":2892,"close":2004,"change":2893,"percent_change":681,"volume":2894,"transactions":9,"vwap":2004},"2025-05-05",156.91,155.57001,-1.31,179300,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1476,"volume":2818,"transactions":9,"vwap":2900},"2025-05-02",158.2,158.64999,156.5,157.020004,1.21,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1031,"percent_change":2908,"volume":1694,"transactions":9,"vwap":2907},"2025-05-01",156.85001,158.029999,155.74001,155.81,-1.02,{"date":2910,"open":1980,"high":2911,"low":2912,"close":2913,"change":2550,"percent_change":967,"volume":2914,"transactions":9,"vwap":2913},"2025-04-30",159.24001,150.64999,157.42,541400,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":292,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-04-29",151.8,154.38,151.60001,154.25999,1.09,323500,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":420,"percent_change":506,"volume":2929,"transactions":9,"vwap":2928},"2025-04-28",152.89999,154.95,151.25999,152.60001,277000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":759,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-04-25",152.3,153.92999,152.0099945,153.42,0.07,227400,{"date":187,"open":2939,"high":2940,"low":183,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},149.52,153.55,153.32001,3.8,2.54,276000]