[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MZTI":3,"homepage-market-summary":33,"stock-historical-MZTI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MZTI","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},"The Marzetti Company Common Stock","Nasdaq",null,"CANNED, FROZEN & PRESERVD FRUIT, VEG & FOOD SPECIALTIES","The Marzetti Co manufactures and markets specialty food products for the retail and foodservice channels. Its products include Chick-fil-A sauces and dressings, Olive Garden dressings, Buffalo Wild Wings sauces, Texas Roadhouse steak sauces and frozen rolls, Subway sauces, and private-label products for retailers. The Company has two reportable segments, Retail and Foodservice, and derives maximum revenue from the Retail segment.","3,500","Westerville, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.992,4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":17,"record_count":32},100.2,99.78,100.69,99.515,99.49,0.71,328051.424304,7747,100.0717,176.25999,97.0001,278624.5740092988,9222,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},193.25,240337,87722868.076334,-47.35,"2025-04-24",[187,188,196,206,215,224,235,245,256,267,277,286,296,306,317,327,337,348,357,366,376,387,398,409,420,431,442,453,464,475,486,497,508,519,530,540,549,559,568,577,587,596,607,617,627,637,648,659,669,680,690,700,710,720,731,742,751,759,768,775,784,791,799,808,815,823,832,841,848,856,864,873,882,889,898,906,913,921,930,938,946,953,960,966,973,981,990,999,1006,1014,1022,1030,1037,1045,1053,1060,1067,1076,1084,1092,1100,1107,1113,1122,1130,1137,1144,1152,1161,1170,1179,1188,1197,1204,1211,1219,1227,1236,1245,1254,1261,1270,1277,1285,1294,1301,1309,1317,1324,1332,1340,1349,1357,1365,1374,1382,1391,1400,1408,1417,1426,1435,1444,1450,1457,1465,1474,1481,1488,1495,1502,1510,1517,1526,1534,1542,1551,1559,1568,1575,1583,1590,1598,1607,1613,1620,1626,1633,1640,1648,1656,1664,1672,1680,1685,1692,1700,1709,1718,1725,1733,1741,1749,1757,1766,1773,1781,1787,1793,1801,1809,1817,1824,1830,1837,1845,1854,1860,1868,1875,1882,1889,1897,1904,1911,1918,1927,1934,1942,1949,1956,1963,1968,1976,1981,1987,1994,2001,2009,2016,2023,2030,2037,2044,2052,2060,2067,2074,2082,2090,2097,2105,2114,2122,2130,2138,2146,2151,2157,2164,2171,2176,2182,2189,2196,2203,2210,2217,2224,2230,2236,2242,2249,2256,2264,2272,2278,2284,2290,2299,2304,2311,2319,2327,2334,2341,2348,2356,2363,2372,2380,2387,2393,2398,2405,2411,2417,2424,2430,2438,2445,2452,2461,2469,2477,2484,2490,2495,2502,2508,2513,2519,2526,2534,2540,2546,2551,2559,2567,2575,2583,2590,2597,2604,2611,2617,2625,2632,2641,2649,2655,2663,2670,2677,2683,2688,2694,2700,2707,2714,2718,2726,2733,2740,2745,2750,2756,2763,2770,2777,2785,2791,2799,2806,2814,2820,2823,2828,2834,2840,2847,2853,2859,2864,2869,2875,2882,2887,2895,2901,2906,2913,2919,2927,2932,2941,2948,2955,2963,2971,2978,2987,2993,3000,3008],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":21,"low":191,"close":24,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",99.46,97.265,-0.04,449569.480567,10163,98.8915,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",100.66,100.785,98.855,99.53,-0.16,269560.078519,8504,99.6507,{"date":207,"open":208,"high":209,"low":30,"close":210,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",99.39,100.72,99.69,0.5,555196.237641,11400,99.4467,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":175,"percent_change":175,"volume":221,"transactions":222,"vwap":223},"2026-09-30",99.95,100.68,97.795,99.19,452421.83793,10229,98.8041,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",100.1,101.79,98.745,99.9,-1.2,-1.19,250839.372666,8501,99.5987,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",100.22,101.915,98.56,101.1,0.63,327941.796815,10904,101.0417,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",100.73,101.26,99.6904,100.47,-0.67,-0.66,352468.37072,10314,100.4432,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",102.28,103.41,100.55,101.14,-0.98,-0.96,313803.854983,9690,101.2932,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":254,"vwap":276},"2026-09-23",103.56,104.47,101.65,102.12,-1.44,-1.39,390556.499906,102.4508,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":145,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",103.9,104.57,102.6,1.03,460793.352539,13805,103.7976,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",100.3,103.82,99.145,102.5,2.58,367305.390269,12751,102.5271,{"date":297,"open":198,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",102.23,99.41,99.92,-1.33,-1.31,1511452.082207,10219,100.1025,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",103.88,104.285,101.03,101.25,-1.71,-1.66,416913.208084,11866,101.462,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",101.21,103.21,102.96,1.62,1.6,388223.666948,12160,102.7122,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",102.17,98,101.34,-1.6,-1.55,488159.726513,15846,100.3301,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",105.47,107.1,102.66,102.94,-1.11,-1.07,460087.071603,13680,104.0908,{"date":349,"open":350,"high":351,"low":20,"close":352,"change":292,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",101.96,104.09,104.05,2.54,465790.185235,12421,103.1236,{"date":358,"open":319,"high":359,"low":360,"close":361,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",102.795,100.4737,101.47,0.27,440012.344232,13830,101.8212,{"date":367,"open":368,"high":369,"low":260,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",103.46,103.86,101.2,-2.83,-2.72,422202.964792,12477,101.5017,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",103.77,104.91,102.135,104.03,-1.36,-1.29,442586.919387,13700,103.634,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",105.16,106.43,104.6738,105.39,-0.25,-0.24,306405.565729,10974,105.4757,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",111.52,111.745,105.41,105.64,-5.73,-5.15,407054.537922,13587,106.4333,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",113.01,113.24,111.22,111.37,-0.46,-0.41,359080.577924,11562,112.0058,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",112.73,113.37,110.55,111.83,-0.82,-0.73,542243.631447,15558,111.8329,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",114.09,115.86,112.6,112.65,-2.19,-1.91,393966.924998,10172,113.3094,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",113.05,115.35,112.145,114.84,2.31,2.05,359212.676205,11547,113.9351,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",112.31,112.98,110.12,112.53,-0.92,-0.81,426997.736521,15693,111.8588,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",115.68,117.005,112.85,113.45,-3.9,-3.32,503553.32937,13633,114.0365,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",118.93,120.99,113.725,117.35,1.59,1.37,770892.688681,17678,117.5054,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",112.91,116.14,112.15,115.76,4.13,3.7,534662.950456,14152,114.9885,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",112.76,114.04,111.2201,111.63,-1.26,-1.12,389167.94593,9189,112.3902,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",116.05,117.05,112.5802,112.89,-4.03,-3.45,282905.498501,9962,113.607,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",116.33,117.9255,115.9,116.92,1.34,1.16,190742.135778,7622,116.6582,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":25,"volume":537,"transactions":538,"vwap":539},"2026-08-18",116.54,117.42,114.4462,115.58,0.82,201797.15177,7859,116.1932,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":383,"percent_change":343,"volume":546,"transactions":547,"vwap":548},"2026-08-17",115.08,116.545,114.62,114.76,283845.833348,8228,115.4097,{"date":550,"open":551,"high":552,"low":553,"close":510,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",117.4,117.55,114.861,-1.37,-1.17,211010.0426,7068,115.7145,{"date":560,"open":521,"high":561,"low":562,"close":533,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",118.42,115.955,1.52,1.31,410048.966331,10503,117.6642,{"date":569,"open":570,"high":523,"low":571,"close":523,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",114.02,113.33,0.88,0.77,265168.916032,8071,115.0685,{"date":578,"open":412,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",116.46,113.1,115.02,0.98,0.86,267767.431095,9802,115.4453,{"date":588,"open":589,"high":590,"low":591,"close":500,"change":592,"percent_change":56,"volume":593,"transactions":594,"vwap":595},"2026-08-10",113,115.0041,112.265,0.56,324920.515985,8918,113.7683,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",109.87,113.56,109.36,113.48,3.19,2.89,222875.037201,9031,112.3395,{"date":608,"open":609,"high":436,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",112.28,110,110.29,-0.97,-0.87,268556.454819,9840,110.7959,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":135,"volume":624,"transactions":625,"vwap":626},"2026-08-05",110.38,111.4,108.35,111.26,0.96,221106.849995,7895,110.389,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":416,"volume":634,"transactions":635,"vwap":636},"2026-08-04",109.53,111.1,108.96,110.3,-0.45,263080.134067,8752,110.3254,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",110.18,111.87,108.045,110.75,3.88,3.63,476726.535762,11442,110.6849,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",107.02,107.855,105.54,106.87,-0.74,-0.69,354249.821951,9442,106.751,{"date":660,"open":598,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",109.88,107.2,107.61,-3.63,-3.26,311561.907653,8346,107.9866,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",110.13,112.47,109.59,111.24,1.05,0.95,304991.803976,9594,110.9057,{"date":681,"open":682,"high":456,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",109.63,109.495,110.19,2.71,2.52,357325.572821,12523,110.7629,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":362,"volume":697,"transactions":698,"vwap":699},"2026-07-27",108.26,109.455,107.425,107.48,0.29,250634.235283,8462,107.9478,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",106.72,108.08,107.19,0.64,0.6,181098.585671,7755,107.2284,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",107.97,105.85,106.55,-2.09,-1.92,246299.667779,7417,106.6748,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",108.83,111,108.31,108.64,0.42,0.39,255262.182531,9219,109.1783,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",110.05,111.375,107.3,108.22,-2.07,-1.88,242897.618921,8279,108.1819,{"date":743,"open":744,"high":745,"low":403,"close":611,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",107.28,110.605,3.15,2.94,344320.745421,10418,109.3382,{"date":752,"open":620,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",112.95,106.11,107.14,-2.71,-2.47,284700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",106.84,109.92,105.74,109.85,4.38,4.15,395000,{"date":769,"open":770,"high":771,"low":772,"close":339,"change":773,"percent_change":274,"volume":774,"transactions":9,"vwap":339},"2026-07-15",108.36,108.86,105.17,-1.49,294200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",113.75,114.11,106.82,106.96,-7.15,-6.27,432400,{"date":785,"open":786,"high":787,"low":788,"close":778,"change":655,"percent_change":789,"volume":790,"transactions":9,"vwap":778},"2026-07-13",115.25,116.49,113.6,-0.6,181500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":685,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-10",112.81,115.27,111.78,114.8,2.42,183300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",111.98,112.21,109.21,112.089996,-0.06,-0.05,245900,{"date":809,"open":810,"high":811,"low":812,"close":490,"change":813,"percent_change":383,"volume":814,"transactions":9,"vwap":490},"2026-07-08",113.43,114.010002,111.76,-1.46,279000,{"date":816,"open":447,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",115.63,113.19,113.61,1.28,1.14,214700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",115.37,117.41,111.13,112.33,-3.46,-2.99,214000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",116.15,117.95,114.61,115.79,-0.36,-0.31,433100,{"date":842,"open":843,"high":844,"low":843,"close":834,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":834},"2026-07-01",114.87,117.9,1.99,1.74,233300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":382,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-30",114.88,115.059998,113.36,114.16,-1.18,228900,{"date":857,"open":843,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",115.66,113.87,115.52,-0.4,-0.35,342000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",113.18,116.91,112.07,115.92,3.51,3.12,882200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",112.56,114.73,111.73,112.41,-0.15,-0.13,251600,{"date":883,"open":884,"high":885,"low":884,"close":875,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":875},"2026-06-24",109.58,112.78,3.57,3.28,368400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",106.99,109.46,106.029999,108.99,4.27,4.08,365800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":437,"volume":905,"transactions":9,"vwap":903},"2026-06-22",106.62,107.29,104.28,104.72,-2.34,442800,{"date":907,"open":403,"high":908,"low":909,"close":910,"change":911,"percent_change":525,"volume":912,"transactions":9,"vwap":910},"2026-06-18",108.080002,105.3,107.059998,1.42,894000,{"date":914,"open":915,"high":916,"low":917,"close":403,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":403},"2026-06-17",107.82,108.55,104.58,-3.28,-3.01,425200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",108.69,111.21,108.18,108.92,0.23,0.21,248000,{"date":931,"open":932,"high":933,"low":934,"close":923,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":923},"2026-06-15",111.019997,112.14,108.39,-2.92,-2.62,389500,{"date":939,"open":682,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",111.82,108.87,111.61,2.15,1.96,269000,{"date":947,"open":923,"high":948,"low":949,"close":892,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":892},"2026-06-11",110.040001,108.099998,0.1,0.09,240800,{"date":954,"open":955,"high":956,"low":725,"close":600,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":600},"2026-06-10",110.66,111.54,-0.65,-0.59,328000,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":675,"percent_change":623,"volume":965,"transactions":9,"vwap":964},"2026-06-09",108.97,111.94,110.010002,300400,{"date":967,"open":968,"high":969,"low":970,"close":631,"change":323,"percent_change":971,"volume":972,"transactions":9,"vwap":631},"2026-06-08",106.22,109.07,106.13,1.49,221100,{"date":974,"open":975,"high":969,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",106,105.8,107.36,0.89,0.84,302000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",108.98,111.64,106.29,106.47,-0.54,-0.5,364400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",108,108.63,105.87,107.010002,-1.82,-1.67,516600,{"date":1000,"open":1001,"high":457,"low":1002,"close":722,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":722},"2026-06-02",109.47,108.07,-0.85,-0.77,338100,{"date":1007,"open":1008,"high":601,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",111.62,108.21,109.68,-2.26,-2.02,254700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":963,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":963},"2026-05-29",113.44,114.83,111.6,-2.28,-2,501800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":175,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-28",114.93,115.47,113.010002,114.22,-0.62,323000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1024,"change":1035,"percent_change":41,"volume":1036,"transactions":9,"vwap":1024},"2026-05-27",114.46,115.84,114.17,0.66,358200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":427,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-26",114.24,115.26,112.93,114.27,-0.63,500500,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",112.77,115.11,115,2.23,1.98,352000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1047,"change":573,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1047},"2026-05-21",111.34,114.47,110.31,0.69,322200,{"date":1061,"open":852,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":313,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",115.38,110.64,112,-1.89,411800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",113.39,114.68,111.72,113.89,0.91,0.81,280500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":456,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":456},"2026-05-18",114.38,116.23,112.74,-1.03,-0.9,369000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":811,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":811},"2026-05-15",115.07,116.84,112.59,-0.38,-0.33,306300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":85,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-14",115.19,117.37,113.98,114.39,0.12,281400,{"date":1101,"open":1102,"high":1103,"low":436,"close":1104,"change":1105,"percent_change":394,"volume":1106,"transactions":9,"vwap":1104},"2026-05-13",113.47,115.57,114.25,-0.27,364600,{"date":1108,"open":1109,"high":1110,"low":1026,"close":1111,"change":1050,"percent_change":845,"volume":1112,"transactions":9,"vwap":1111},"2026-05-12",113.54,115.53,114.52,449800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",113.69,114.45,112.099998,112.29,-1.4,-1.23,339800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1115,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1115},"2026-05-08",116.77,117.49,113.55,-3.27,-2.8,350900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":789,"percent_change":76,"volume":1136,"transactions":9,"vwap":1135},"2026-05-07",117.56,120.059998,116.35,116.96,354000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1132,"change":1142,"percent_change":612,"volume":1143,"transactions":9,"vwap":1132},"2026-05-06",120.089996,121.97,117.54,-1.15,423200,{"date":1145,"open":434,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",119.29,111.059998,118.71,2.49,2.14,509600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",120.71,122.46,111.040001,116.22,-8.16,-6.56,953200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",130.64,131.74001,122.63,124.38,-5.9,-4.53,675000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",127.89,130.60001,126.78,130.28,1.78,1.39,352600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",125.92,129.14999,125.43,128.5,1.58,1.24,292100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",128.92999,129.81,125.59,126.92,-0.68,-0.53,267500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1098,"percent_change":951,"volume":1203,"transactions":9,"vwap":1202},"2026-04-27",127.21,129.50999,126,127.6,301600,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":943,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",125,129.8,127.48,1.72,303900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":273,"volume":1218,"transactions":9,"vwap":1216},"2026-04-23",127.36,127.65,124.25,125.33,-1.83,356400,{"date":1220,"open":1221,"high":1222,"low":1216,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-22",127.52,128.17999,127.16,0.03,0.02,336400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-21",133.11,133.75,126.43,127.13,-6.12,-4.59,422400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",138.63,138.75999,133.059998,133.25,-5.61,-4.04,349400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",137.64999,139.029999,136.050003,138.86,2.06,1.51,268300,{"date":1255,"open":1256,"high":1239,"low":1257,"close":1258,"change":928,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-16",136.34,133.78999,136.8,0.15,369400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-15",141.42999,141.95,136.33,136.59,-5.72,-4.02,491200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1081,"percent_change":70,"volume":1276,"transactions":9,"vwap":1275},"2026-04-14",142.95,143.53999,140.81,142.31,334800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":525,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-13",142.27,143.71001,139.69,143.34,0.94,305400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-10",145.46001,145.56,141.35001,142,-4.39,-3,265500,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1177,"volume":1300,"transactions":9,"vwap":1298},"2026-04-09",143.089996,146.86,146.39,2.01,368000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1090,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-08",145.75999,146.69,143.67999,144.38,-0.23,400200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":846,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-07",142.97,145.81,142.81,144.71001,1.22,215300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1311,"change":1322,"percent_change":1283,"volume":1323,"transactions":9,"vwap":1311},"2026-04-06",141.64,143.92999,141.10001,1.33,249500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1319,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1319},"2026-04-02",138.17999,141.99001,137.39999,3.16,2.28,237900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1259,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-01",139.60001,139.67999,137.72,138.48,0.11,240700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",141.059998,142.10001,138.2,138.33,-1.32,-0.95,244300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":686,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-30",137.89999,139.98,136.91,139.64999,1.84,306000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1083,"transactions":9,"vwap":1362},"2026-03-27",140.66,140.95,136.72,137.13,-4.58,-3.23,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-26",139.61,143.32001,138.87,141.71001,1.85,1.32,206800,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-25",141.57001,137.46001,139.86,-1.21,-0.86,236400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-24",141.74001,143.41,140.10001,141.070007,-1.93,-1.35,312300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-23",144.91,146.17,142.66,143,-1.08,-0.75,234600,{"date":1401,"open":1402,"high":1393,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-20",141.28,140.47,144.080002,2.32,1.64,1241700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-19",139.75999,142.62,138.73,141.75999,2.38,1.71,270400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-18",141.33,146.19,138.44,139.38,-2.7,-1.9,380800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-17",147.62,148.63,141.37,142.080002,-4.33,-2.96,327500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-16",151.45,152.14999,146.22,146.41,-5.04,-3.33,382800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1437,"change":988,"percent_change":1090,"volume":1449,"transactions":9,"vwap":1437},"2026-03-13",152.37,154.059998,150.49001,207800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":343,"percent_change":427,"volume":1456,"transactions":9,"vwap":1455},"2026-03-12",151.48,155.25999,151.089996,151.95,282700,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",157.5,150.16,153.059998,-4.55,-2.89,253800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-10",162.63,163.36,155.31,157.61,-6.36,-3.88,363400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":322,"percent_change":178,"volume":1480,"transactions":9,"vwap":1479},"2026-03-09",162.35001,166.7,161.67,163.97,235900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1476,"change":1486,"percent_change":773,"volume":1487,"transactions":9,"vwap":1476},"2026-03-06",162.089996,163.59,160.72,-2.45,138400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":715,"volume":1494,"transactions":9,"vwap":1492},"2026-03-05",167.24001,167.98,164.8,-3.52,134100,{"date":1496,"open":1497,"high":1498,"low":1492,"close":1499,"change":1500,"percent_change":120,"volume":1501,"transactions":9,"vwap":1499},"2026-03-04",167.28,169.59,168.32001,2,173100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":125,"volume":1509,"transactions":9,"vwap":1507},"2026-03-03",163.039993,166.98,160.21001,166.32001,1.48,137700,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":211,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-02",162.029999,166.67,164.84,0.3,161900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-27",164.95,165.89999,161.78999,164.34,-0.61,-0.37,295100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1519,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1519},"2026-02-26",167.88,170.85001,164.47,-1.74,-1.04,175900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":592,"volume":1541,"transactions":9,"vwap":1539},"2026-02-25",165.94,167.71001,163.34,166.69,0.93,248300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-24",164.82001,166.17,164,165.75999,1.93,1.18,164600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":230,"volume":1558,"transactions":9,"vwap":1556},"2026-02-23",165.57001,165.81,161.42,163.83,-1.99,166400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-20",164.14,166.61,163.21001,165.82001,2.12,1.3,212000,{"date":1569,"open":1570,"high":1522,"low":1571,"close":1572,"change":747,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-19",160.039993,159.87,163.7,1.83,188900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1414,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-18",158.71001,161.99001,157.57001,160.75999,1.5,183700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":382,"percent_change":1003,"volume":1589,"transactions":9,"vwap":1588},"2026-02-17",160.27,160.99001,156.45,158.38,179900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":145,"volume":1597,"transactions":9,"vwap":1595},"2026-02-13",158.86,160.16,157.14,159.74001,1.67,165400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-12",156.24001,159.63,155.42,158.070007,1.97,1.26,170300,{"date":1608,"open":1609,"high":1459,"low":1610,"close":1611,"change":582,"percent_change":241,"volume":1612,"transactions":9,"vwap":1611},"2026-02-11",155.12,152.17,156.10001,172200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1609,"change":1618,"percent_change":727,"volume":1619,"transactions":9,"vwap":1609},"2026-02-10",155.17999,156.89999,153.55,0.61,210500,{"date":1621,"open":1622,"high":1470,"low":1623,"close":1624,"change":1307,"percent_change":879,"volume":1625,"transactions":9,"vwap":1624},"2026-02-09",155.14,153.17999,154.50999,218500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":155,"percent_change":1224,"volume":1632,"transactions":9,"vwap":1631},"2026-02-06",155.89999,156.47,152.91,154.74001,237600,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":460,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-05",159.25999,153.44,154.7,-0.52,257100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-04",162.48,163.77,155.50999,-5.03,-3.13,527200,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-03",165,155.070007,160.53999,-13.37,-7.69,553200,{"date":1657,"open":1658,"high":29,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-02",172.77,171.73,173.91,2.34,1.36,362400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1414,"volume":1671,"transactions":9,"vwap":1669},"2026-01-30",167.0099945,171.7,167,171.57001,3.99,245500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1566,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-29",166.85001,169.039993,166.27,167.58,0.78,128300,{"date":1681,"open":1682,"high":1682,"low":1530,"close":1683,"change":382,"percent_change":460,"volume":1684,"transactions":9,"vwap":1683},"2026-01-28",167.34,166.28,123400,{"date":1686,"open":1687,"high":1688,"low":1492,"close":1689,"change":1690,"percent_change":1338,"volume":1691,"transactions":9,"vwap":1689},"2026-01-27",166.89,167.96001,167.64,0.18,184300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":655,"volume":1699,"transactions":9,"vwap":1697},"2026-01-26",169.28,170.25999,166.78999,167.46001,-1.16,123900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-23",168.059998,169.14999,166.94,168.62,-0.44,-0.26,86000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-22",168.42,170.61,167.63,169.059998,0.44,0.26,107400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1705,"change":76,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1705},"2026-01-21",169.67,171.50999,167.81,-0.3,279600,{"date":1726,"open":1727,"high":1728,"low":1520,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-20",167.57001,169.89999,169.13,1.04,0.62,104000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":612,"volume":1740,"transactions":9,"vwap":1738},"2026-01-16",168.99001,169.66,165.97,168.089996,-1.64,96900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1090,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-15",170.28999,170.64,168.66,169.73,-0.19,96300,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-14",166.53999,170.8,170.059998,3.2,1.92,111100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-13",168.91,168.92999,165.92,166.86,-2.06,-1.22,92100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":582,"percent_change":41,"volume":1772,"transactions":9,"vwap":1771},"2026-01-12",167.32001,169.39999,166.42,168.92,98600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-09",167.27,171.69,167.059998,167.94,0,125700,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1778,"change":1785,"percent_change":846,"volume":1786,"transactions":9,"vwap":1778},"2026-01-08",164.27,169.53999,2.88,127900,{"date":1788,"open":1789,"high":1682,"low":1556,"close":1790,"change":1791,"percent_change":394,"volume":1792,"transactions":9,"vwap":1790},"2026-01-07",166.12,165.059998,-0.39,116100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1051,"volume":1800,"transactions":9,"vwap":1798},"2026-01-06",161.61,165.55,160.67999,165.45,3.22,154000,{"date":1802,"open":1803,"high":1804,"low":1578,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-05",163.8,166.22,162.23,-2.32,-1.41,156600,{"date":1810,"open":1811,"high":1477,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-02",164.24001,163.98,164.55,0.13,0.08,137500,{"date":1818,"open":1819,"high":1650,"low":1820,"close":1821,"change":1822,"percent_change":927,"volume":1823,"transactions":9,"vwap":1821},"2025-12-31",163.86,163.16,164.42,0.38,141500,{"date":1825,"open":1826,"high":1827,"low":1643,"close":1828,"change":1020,"percent_change":230,"volume":1829,"transactions":9,"vwap":1828},"2025-12-30",165.14,167.53999,164.039993,91100,{"date":1831,"open":1683,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1338,"volume":1836,"transactions":9,"vwap":1834},"2025-12-29",168.48,164.61,166.039993,0.19,106500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":92,"volume":1844,"transactions":9,"vwap":1842},"2025-12-26",165.69,169,162.74001,165.85001,0.36,119400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-24",164.67,166.35001,162.99001,165.49001,1.79,1.09,98200,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1572,"change":1858,"percent_change":1388,"volume":1859,"transactions":9,"vwap":1572},"2025-12-23",166.8,163.17,-3.22,131500,{"date":1861,"open":1862,"high":1712,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-22",168.77,166.75,166.92,-2.27,-1.34,138200,{"date":1869,"open":1870,"high":1871,"low":1761,"close":1872,"change":1873,"percent_change":813,"volume":1874,"transactions":9,"vwap":1872},"2025-12-19",170.97,172.17999,169.19,-2.5,316700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1776,"change":1346,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1776},"2025-12-18",172.50999,174.86,171.070007,-0.76,139000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1372,"percent_change":573,"volume":1888,"transactions":9,"vwap":1887},"2025-12-17",171,174.42,170.27,173.0099945,126700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1776,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1776},"2025-12-16",169.34,173.029999,167.89999,1.68,0.99,199100,{"date":1898,"open":1899,"high":1900,"low":1689,"close":1901,"change":1902,"percent_change":1355,"volume":1903,"transactions":9,"vwap":1901},"2025-12-15",167.74001,171.31,170.0099945,3.07,152000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1704,"change":1909,"percent_change":1910,"volume":1699,"transactions":9,"vwap":1704},"2025-12-12",166.059998,167.95,164.56,1.13,0.68,{"date":1912,"open":1913,"high":1863,"low":1914,"close":1554,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1554},"2025-12-11",163.32001,162.059998,3.8,2.35,152500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-10",158.67,163.78,157.92999,162.0099945,3.79,2.4,229600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1791,"percent_change":393,"volume":1933,"transactions":9,"vwap":1932},"2025-12-09",158.95,160.10001,157.16,158.22,165500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1866,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-08",159.95,161.35001,156.94,158.61,-0.84,170700,{"date":1943,"open":1504,"high":1944,"low":1945,"close":1936,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1936},"2025-12-05",163.55,159.31,-4.69,-2.85,219600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":393,"percent_change":879,"volume":1955,"transactions":9,"vwap":1954},"2025-12-04",164.63,167.85001,164.53,164.64,166300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":130,"percent_change":696,"volume":1962,"transactions":9,"vwap":1961},"2025-12-03",165.39,167.089996,162.94,164.89,164400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1821,"change":312,"percent_change":1081,"volume":1917,"transactions":9,"vwap":1821},"2025-12-02",166.23,166.39999,162.039993,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":460,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-12-01",166.60001,167.21001,165.58,166.13,-0.49,144200,{"date":1977,"open":1978,"high":1978,"low":1842,"close":1704,"change":1747,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1704},"2025-11-28",167.13,-0.11,47000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1978,"change":437,"percent_change":383,"volume":1986,"transactions":9,"vwap":1978},"2025-11-26",168.42999,169.82001,166.25,126300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1050,"percent_change":1322,"volume":1993,"transactions":9,"vwap":1992},"2025-11-25",168.17,171.5,161.78,169.32001,86500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1959,"change":1363,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1959},"2025-11-24",171.020004,171.61,166.92999,-2.67,143700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":192,"volume":2008,"transactions":9,"vwap":2006},"2025-11-21",172.71001,175.3,171.44,171.67,-0.07,141600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1073,"percent_change":105,"volume":2015,"transactions":9,"vwap":2014},"2025-11-20",171.49001,172.67,170.020004,171.74001,107300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1731,"percent_change":1843,"volume":2022,"transactions":9,"vwap":2021},"2025-11-19",170,171.64,167.44,170.83,112000,{"date":2024,"open":2025,"high":2026,"low":1899,"close":2027,"change":1150,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-18",168.070007,170.38,170.21001,1.27,96000,{"date":2031,"open":1884,"high":2032,"low":2033,"close":2025,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2025},"2025-11-17",171.85001,167.97,-3.19,-1.86,141300,{"date":2038,"open":2039,"high":2040,"low":1702,"close":2041,"change":1217,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-14",171.89,174.22,171.25999,-1.06,135700,{"date":2045,"open":2046,"high":2047,"low":1667,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-13",174.67,175.92999,173.089996,-1.01,-0.58,123800,{"date":2053,"open":2054,"high":2055,"low":1996,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-12",172.17,174.75999,174.10001,2.45,1.43,166800,{"date":2061,"open":2062,"high":2040,"low":2063,"close":2064,"change":2065,"percent_change":415,"volume":2066,"transactions":9,"vwap":2064},"2025-11-11",173.17999,171.12,171.64999,-0.79,106800,{"date":2068,"open":2069,"high":2070,"low":2021,"close":2071,"change":2072,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-10",173.10001,174.24001,172.44,-0.01,118800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1690,"volume":2081,"transactions":9,"vwap":2079},"2025-11-07",172.5,175.66,172.050003,172.45,0.31,102900,{"date":2083,"open":1658,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-06",174.89,169.91,172.14,-1.62,-0.93,128900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":241,"percent_change":1843,"volume":2096,"transactions":9,"vwap":2095},"2025-11-05",173.61,176.22,172.059998,173.75999,166100,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-04",160.22,173.32001,173.13,14.89,9.41,244100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-03",155.64,159.32001,152.95,158.24001,1.45,0.92,241500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1979,"volume":2121,"transactions":9,"vwap":2119},"2025-10-31",155.81,157.64999,154.53999,156.78999,-0.18,210300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":372,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-30",158.77,160.73,156.56,156.97,-1.7,140900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":737,"volume":2137,"transactions":9,"vwap":2135},"2025-10-29",162.39,162.71001,158.5,159.69,-3.37,129200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2120,"volume":2145,"transactions":9,"vwap":2143},"2025-10-28",162.66,164.88,160.48,163.059998,-0.29,110700,{"date":2147,"open":1751,"high":1751,"low":2148,"close":2149,"change":2034,"percent_change":716,"volume":2150,"transactions":9,"vwap":2149},"2025-10-27",163,163.35001,97100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":1751,"change":1638,"percent_change":839,"volume":2156,"transactions":9,"vwap":1751},"2025-10-24",167.49001,168.14999,165.67,80700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1777,"change":2162,"percent_change":274,"volume":2163,"transactions":9,"vwap":1777},"2025-10-23",169.41,170.12,165.0099945,-2.35,74700,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2159,"change":2169,"percent_change":1322,"volume":2170,"transactions":9,"vwap":2159},"2025-10-22",167.72,170.5,167.070007,2.22,72500,{"date":2172,"open":2173,"high":1675,"low":1863,"close":2174,"change":273,"percent_change":1003,"volume":2175,"transactions":9,"vwap":2174},"2025-10-21",169.020004,167.19,80300,{"date":2177,"open":2178,"high":1891,"low":2179,"close":2180,"change":1515,"percent_change":1690,"volume":2181,"transactions":9,"vwap":2180},"2025-10-20",168.98,167.31,168.63,61500,{"date":2183,"open":1839,"high":2184,"low":1958,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-17",169.96001,168.33,3.11,1.88,133500,{"date":2190,"open":2191,"high":2192,"low":1857,"close":2193,"change":2194,"percent_change":805,"volume":2195,"transactions":9,"vwap":2193},"2025-10-16",165.67999,166.39,165.22,-0.1,131700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1259,"percent_change":951,"volume":2202,"transactions":9,"vwap":2201},"2025-10-15",165.21001,166.38,164.58,165.32001,106600,{"date":2204,"open":2205,"high":2206,"low":1841,"close":2207,"change":1549,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-14",163.58,165.46001,165.17,0.72,119700,{"date":2211,"open":2212,"high":1790,"low":2213,"close":2214,"change":2215,"percent_change":987,"volume":2216,"transactions":9,"vwap":2214},"2025-10-13",164.92,163.33,163.99001,-0.89,91400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2141,"change":2222,"percent_change":1895,"volume":2223,"transactions":9,"vwap":2141},"2025-10-10",163.52,165.25999,162.41,1.61,132900,{"date":2225,"open":1908,"high":2201,"low":2226,"close":2227,"change":2228,"percent_change":383,"volume":2229,"transactions":9,"vwap":2227},"2025-10-09",162.61,163.27,-2.13,135400,{"date":2231,"open":2232,"high":2233,"low":1819,"close":2234,"change":2208,"percent_change":1715,"volume":2235,"transactions":9,"vwap":2234},"2025-10-08",166,166.41,165.39999,119100,{"date":2237,"open":1514,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":393,"volume":1679,"transactions":9,"vwap":2240},"2025-10-07",166.45,163.75999,164.67999,-0.42,{"date":2243,"open":2244,"high":2245,"low":2212,"close":2246,"change":2247,"percent_change":1012,"volume":2248,"transactions":9,"vwap":2246},"2025-10-06",168.60001,169.60001,165.10001,-3.4,141700,{"date":2250,"open":2251,"high":2252,"low":1989,"close":2253,"change":2254,"percent_change":383,"volume":2255,"transactions":9,"vwap":2253},"2025-10-03",170.92999,171.78,168.5,-2.2,105500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":854,"volume":2263,"transactions":9,"vwap":2261},"2025-10-02",172.25,172.69,169.78999,170.7,-2.04,151200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":806,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-01",172.78999,173.69,170.86,172.74001,-0.03,92000,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2266,"change":120,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2266},"2025-09-30",171.050003,173.78999,0.7,109400,{"date":2279,"open":2280,"high":2281,"low":1744,"close":2282,"change":252,"percent_change":1089,"volume":2283,"transactions":9,"vwap":2282},"2025-09-29",172.36,172.81,171.59,110900,{"date":2285,"open":2259,"high":2286,"low":2287,"close":2258,"change":2288,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2258},"2025-09-26",174.78999,171.86,0.01,132800,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-25",174.41,174.88,171.87,172.24001,-2.17,-1.24,88300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2292,"change":2144,"percent_change":115,"volume":1679,"transactions":9,"vwap":2292},"2025-09-24",174.50999,175.58,173.63,{"date":2305,"open":2047,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1028,"volume":2310,"transactions":9,"vwap":2308},"2025-09-23",177.85001,174.63,174.7,-1.09,98100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1028,"volume":2318,"transactions":9,"vwap":2316},"2025-09-22",176.35001,178.33,175.74001,175.78999,-1.1,100900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":904,"volume":2326,"transactions":9,"vwap":2324},"2025-09-19",181.039993,182.3,176.77,176.89,-4.23,369700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1731,"percent_change":84,"volume":2333,"transactions":9,"vwap":2332},"2025-09-18",180.71001,182.56,180.48,181.12,110600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":504,"percent_change":1028,"volume":2340,"transactions":9,"vwap":2339},"2025-09-17",182.28999,184.25999,180.059998,180.5,124800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1880,"percent_change":2241,"volume":2347,"transactions":9,"vwap":2346},"2025-09-16",181.78999,183.82001,181.10001,181.62,148900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":862,"volume":2355,"transactions":9,"vwap":2353},"2025-09-15",184,184.21001,181.71001,182.38,-0.64,123100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1019,"percent_change":1120,"volume":2362,"transactions":9,"vwap":2361},"2025-09-12",184.97,185.27,182.84,183.020004,89400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-11",181.73,185.56,181.39999,185.3,4.69,2.6,119600,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-10",181.78,178.75999,180.61,-1.81,-0.99,122800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2035,"percent_change":2049,"volume":2386,"transactions":9,"vwap":2385},"2025-09-09",183.60001,185.53,181.52,182.42,106700,{"date":2388,"open":2389,"high":2390,"low":2382,"close":2391,"change":2120,"percent_change":2194,"volume":2392,"transactions":9,"vwap":2391},"2025-09-08",184.46001,186.95,184.28,164100,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2389,"change":162,"percent_change":1515,"volume":2397,"transactions":9,"vwap":2389},"2025-09-05",183.55,186.10001,143600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":2403,"percent_change":1372,"volume":2404,"transactions":9,"vwap":2401},"2025-09-04",182.57001,183.91,180.94,2.39,113500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2384,"change":1779,"percent_change":1779,"volume":2410,"transactions":9,"vwap":2384},"2025-09-03",180.55,182.22,179.46001,129300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2384,"change":1397,"percent_change":958,"volume":2416,"transactions":9,"vwap":2384},"2025-09-02",182.17,182.39999,177.67,125000,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":1909,"volume":2423,"transactions":9,"vwap":2421},"2025-08-29",180.87,183.24001,182.60001,2.04,139400,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":230,"percent_change":252,"volume":2429,"transactions":9,"vwap":2428},"2025-08-28",182.14999,178.27,180.56,187800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2080,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-27",180.75,182.050003,179.88,181.75999,0.17,162500,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":664,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-26",185.72,181,181.45,-1.96,193200,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2296,"volume":2451,"transactions":9,"vwap":2449},"2025-08-25",188.72,184.14999,185.080002,-4.1,166600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-22",180.96001,190.96001,180.7,189.17999,11.26,6.33,218000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":861,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-21",174.72,183.32001,174.080002,177.92,-0.22,307800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":230,"volume":2476,"transactions":9,"vwap":2474},"2025-08-20",181.17999,181.84,177.28,178.32001,-2.16,176000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2331,"change":2270,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2331},"2025-08-19",181.17,183.59,179.2,-0.02,107600,{"date":2485,"open":2402,"high":2486,"low":2487,"close":2488,"change":92,"percent_change":1098,"volume":2489,"transactions":9,"vwap":2488},"2025-08-18",181.42,179.48,180.50999,104600,{"date":2491,"open":2472,"high":2472,"low":2492,"close":2493,"change":344,"percent_change":958,"volume":2494,"transactions":9,"vwap":2493},"2025-08-15",179,180.28999,92400,{"date":2496,"open":2497,"high":2322,"low":2498,"close":2499,"change":2500,"percent_change":459,"volume":2501,"transactions":9,"vwap":2499},"2025-08-14",181.67,179.34,181.36,-1.69,98900,{"date":2503,"open":2402,"high":2504,"low":2402,"close":2505,"change":2506,"percent_change":2028,"volume":2507,"transactions":9,"vwap":2505},"2025-08-13",183.8,183.050003,2.3,102000,{"date":2509,"open":2510,"high":2479,"low":2511,"close":2432,"change":603,"percent_change":322,"volume":2512,"transactions":9,"vwap":2432},"2025-08-12",178.2,177.37,132500,{"date":2514,"open":2474,"high":2515,"low":2516,"close":2517,"change":415,"percent_change":1707,"volume":2518,"transactions":9,"vwap":2517},"2025-08-11",179.89999,175.94,177.86,135900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2474,"change":2524,"percent_change":1835,"volume":2525,"transactions":9,"vwap":2474},"2025-08-08",178.67999,179.56,177,0.33,93200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":211,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-07",178.44,178.64,175.28999,177.99001,0.28,117600,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":1082,"percent_change":988,"volume":2539,"transactions":9,"vwap":2538},"2025-08-06",178.28999,176.48,177.49001,111400,{"date":2541,"open":2492,"high":2456,"low":2542,"close":2543,"change":2544,"percent_change":1043,"volume":2545,"transactions":9,"vwap":2543},"2025-08-05",178.059998,178.39,-1.14,94900,{"date":2547,"open":2415,"high":2548,"low":1892,"close":2548,"change":2549,"percent_change":563,"volume":2550,"transactions":9,"vwap":2548},"2025-08-04",179.53,2.68,108800,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":76,"volume":2558,"transactions":9,"vwap":2556},"2025-08-01",177.7,178.78,176.050003,176.85001,-0.91,162200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":665,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-31",179.27,180.53999,176.87,177.75999,-1.8,201500,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1433,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-30",184.92999,185.50999,180.42,181.020004,-1.61,129800,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2362,"transactions":9,"vwap":2580},"2025-07-29",182.49001,184.73,181.21001,183.98,2.67,1.47,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2586,"change":2588,"percent_change":1515,"volume":2589,"transactions":9,"vwap":2586},"2025-07-28",180.31,181.31,177.080002,0.54,90500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":394,"percent_change":880,"volume":2596,"transactions":9,"vwap":2595},"2025-07-25",181.19,181.38,179.14,180.77,75700,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":383,"volume":2603,"transactions":9,"vwap":2601},"2025-07-24",182.64999,180.58,181.0099945,-2.36,87400,{"date":2605,"open":2606,"high":2607,"low":2322,"close":2608,"change":2609,"percent_change":2532,"volume":2610,"transactions":9,"vwap":2608},"2025-07-23",183.75999,186.19,183.37,0.52,123300,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2549,"percent_change":971,"volume":2616,"transactions":9,"vwap":2615},"2025-07-22",178.47,184.7,182.85001,124000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":526,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-21",178.89999,180.78,178.020004,180.17,0.65,105200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1605,"percent_change":25,"volume":2631,"transactions":9,"vwap":2630},"2025-07-18",178.92999,179.21001,177.14999,179.0099945,99000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-17",173.92999,178.029999,171.96001,177.75,3.98,2.29,141800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1372,"volume":2648,"transactions":9,"vwap":2646},"2025-07-16",171.62,174.5,171.059998,173.77,2.27,115600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":1990,"change":405,"percent_change":935,"volume":2654,"transactions":9,"vwap":1990},"2025-07-15",176.62,177.23,171.41,118900,{"date":2656,"open":2070,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-14",176.99001,172.99001,176.64999,2.08,1.19,125900,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1764,"percent_change":655,"volume":2669,"transactions":9,"vwap":2668},"2025-07-11",175.77,175.91,173.89,174.57001,100400,{"date":2671,"open":2672,"high":2673,"low":2303,"close":2316,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2316},"2025-07-10",174.67999,178.14,0.76,0.43,181600,{"date":2678,"open":2315,"high":2679,"low":2680,"close":2681,"change":85,"percent_change":1815,"volume":2682,"transactions":9,"vwap":2681},"2025-07-09",175.98,173.52,175.029999,133600,{"date":2684,"open":2685,"high":2686,"low":2069,"close":2084,"change":1540,"percent_change":105,"volume":2687,"transactions":9,"vwap":2084},"2025-07-08",173.94,175.71001,150400,{"date":2689,"open":2529,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2136,"volume":1955,"transactions":9,"vwap":2692},"2025-07-07",179.64999,173.050003,173.96001,-6.06,{"date":2695,"open":2586,"high":2696,"low":2697,"close":2698,"change":333,"percent_change":1003,"volume":2699,"transactions":9,"vwap":2698},"2025-07-03",181.89999,178.72,180.020004,87000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1186,"percent_change":1058,"volume":2706,"transactions":9,"vwap":2705},"2025-07-02",180.39999,184.36,179.61,181.57001,236600,{"date":2708,"open":2646,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":765,"volume":2713,"transactions":9,"vwap":2711},"2025-07-01",183.64,165.16,180.33,7.56,146700,{"date":2715,"open":2716,"high":2069,"low":1996,"close":1658,"change":2717,"percent_change":592,"volume":1612,"transactions":9,"vwap":1658},"2025-06-30",171.97,0.97,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":806,"volume":2725,"transactions":9,"vwap":2723},"2025-06-27",172.12,173.11,170.47,171.8,-0.08,351200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2549,"percent_change":1185,"volume":2732,"transactions":9,"vwap":2731},"2025-06-26",170.48,172.7,169.52,171.88,169500,{"date":2734,"open":2735,"high":136,"low":2736,"close":2737,"change":2738,"percent_change":997,"volume":2739,"transactions":9,"vwap":2737},"2025-06-25",171.39,166.99001,169.2,-2.88,212200,{"date":2741,"open":2742,"high":1887,"low":2743,"close":2744,"change":1835,"percent_change":1338,"volume":2640,"transactions":9,"vwap":2744},"2025-06-24",171.82001,169.23,172.080002,{"date":2746,"open":2747,"high":2744,"low":2747,"close":2039,"change":2748,"percent_change":1209,"volume":2749,"transactions":9,"vwap":2039},"2025-06-23",168.38,2.91,163400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2178,"change":192,"percent_change":2482,"volume":2755,"transactions":9,"vwap":2178},"2025-06-20",169.24001,170.52,168.34,342500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2173,"change":1315,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2173},"2025-06-18",167.60001,170.64999,166.64,0.73,166900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1940,"percent_change":988,"volume":2769,"transactions":9,"vwap":2768},"2025-06-17",167.50999,169.99001,167.5,167.8,157300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1186,"percent_change":91,"volume":2776,"transactions":9,"vwap":2775},"2025-06-16",168.58,170.16,167.7,168.64,157400,{"date":2778,"open":2779,"high":2753,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-13",168.82001,167.14,167.39999,-1.73,-1.02,137800,{"date":2786,"open":2154,"high":2787,"low":2788,"close":1729,"change":178,"percent_change":2789,"volume":2790,"transactions":9,"vwap":1729},"2025-06-12",169.87,167.10001,0.59,97500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":302,"volume":2798,"transactions":9,"vwap":2796},"2025-06-11",170.72,171.48,168.10001,168.13,-2.24,114700,{"date":2800,"open":2801,"high":2636,"low":2802,"close":2803,"change":2804,"percent_change":155,"volume":2805,"transactions":9,"vwap":2803},"2025-06-10",170.11,167.84,170.37,0.07,128500,{"date":2807,"open":2808,"high":2809,"low":1899,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-09",167.92999,170.84,170.3,2.37,1.41,120400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2808,"change":979,"percent_change":211,"volume":2819,"transactions":9,"vwap":2808},"2025-06-06",167.47,168.45,166.14999,109600,{"date":2821,"open":1777,"high":2822,"low":2198,"close":1959,"change":1225,"percent_change":2288,"volume":1509,"transactions":9,"vwap":1959},"2025-06-05",168.16,{"date":2824,"open":2825,"high":2826,"low":1562,"close":2168,"change":2475,"percent_change":2827,"volume":2662,"transactions":9,"vwap":2168},"2025-06-04",169.35001,170.33,-1.28,{"date":2829,"open":2830,"high":2831,"low":1804,"close":2743,"change":911,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2743},"2025-06-03",167.17,170.77,0.85,125800,{"date":2835,"open":2836,"high":1952,"low":2837,"close":1722,"change":2838,"percent_change":110,"volume":2839,"transactions":9,"vwap":1722},"2025-06-02",166.84,165.17999,0.41,191800,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2781,"change":2845,"percent_change":1540,"volume":2846,"transactions":9,"vwap":2781},"2025-05-30",165.91,168.2,165.8,1.54,132300,{"date":2848,"open":2849,"high":2850,"low":1561,"close":2851,"change":1549,"percent_change":2208,"volume":2852,"transactions":9,"vwap":2851},"2025-05-29",164.28999,166.020004,165.86,111900,{"date":2854,"open":1499,"high":2855,"low":2856,"close":2240,"change":2857,"percent_change":1012,"volume":2858,"transactions":9,"vwap":2240},"2025-05-28",169.45,163.96001,-3.39,174300,{"date":2860,"open":2861,"high":2754,"low":1954,"close":2025,"change":2862,"percent_change":2863,"volume":2000,"transactions":9,"vwap":2025},"2025-05-27",165.3,4.07,2.48,{"date":2865,"open":2866,"high":1783,"low":2867,"close":1546,"change":944,"percent_change":2868,"volume":1808,"transactions":9,"vwap":1546},"2025-05-23",161.84,160.050003,1.21,{"date":2870,"open":2871,"high":2872,"low":2873,"close":1967,"change":230,"percent_change":654,"volume":2874,"transactions":9,"vwap":1967},"2025-05-22",162.84,163.089996,160.58,108700,{"date":2876,"open":1834,"high":2877,"low":2878,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-21",167.17999,163.24001,-4.22,-2.52,143800,{"date":2883,"open":1491,"high":1491,"low":2884,"close":1697,"change":951,"percent_change":2885,"volume":2886,"transactions":9,"vwap":1697},"2025-05-20",166.42999,0.05,107800,{"date":2888,"open":2889,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-19",168.8,166.5,167.37,-2.12,-1.25,91000,{"date":2896,"open":2830,"high":2897,"low":1674,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-16",169.49001,2.56,1.53,160600,{"date":2902,"open":2903,"high":2772,"low":2904,"close":1998,"change":2111,"percent_change":572,"volume":2905,"transactions":9,"vwap":1998},"2025-05-15",166.24001,165.84,184400,{"date":2907,"open":2908,"high":2909,"low":1803,"close":2910,"change":2911,"percent_change":503,"volume":2912,"transactions":9,"vwap":2910},"2025-05-14",166.63,166.78,165.48,-2.11,168600,{"date":2914,"open":2897,"high":2915,"low":2780,"close":2916,"change":2917,"percent_change":332,"volume":2918,"transactions":9,"vwap":2916},"2025-05-13",171.16,167.59,-2.73,200700,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":1050,"volume":2926,"transactions":9,"vwap":2924},"2025-05-12",167.67999,170.39,165.99001,170.32001,3.72,216900,{"date":2928,"open":2929,"high":2921,"low":2930,"close":1970,"change":2661,"percent_change":2208,"volume":2931,"transactions":9,"vwap":1970},"2025-05-09",165.089996,164.41,228800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-08",160.71001,166.2,159.75999,165.41,5.74,3.59,255700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":996,"percent_change":2947,"volume":1606,"transactions":9,"vwap":2946},"2025-05-07",161.67999,162.53,158.84,159.67,-1.13,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":155,"percent_change":1225,"volume":2954,"transactions":9,"vwap":2953},"2025-05-06",161.37,161.96001,158.97,161.49001,212600,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":1389,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-05-05",163.39999,163.49001,159.81,161.45,-0.83,261000,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":1662,"volume":2970,"transactions":9,"vwap":2968},"2025-05-02",161.41,162.92,159.050003,162.8,2.19,347200,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2296,"percent_change":301,"volume":2977,"transactions":9,"vwap":2976},"2025-05-01",163.62,165.050003,158.58,160.61,414400,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-04-30",160.020004,168.78,156.14,162.78,-30.12,-15.61,733200,{"date":2988,"open":2989,"high":181,"low":2990,"close":2991,"change":602,"percent_change":1894,"volume":2992,"transactions":9,"vwap":2991},"2025-04-29",189.61,187.96001,192.89999,176700,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":988,"percent_change":1707,"volume":2999,"transactions":9,"vwap":2998},"2025-04-28",190.36,191.050003,187.53999,189.71001,183500,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":805,"volume":3007,"transactions":9,"vwap":3005},"2025-04-25",189.5,191.25,186.67,190.21001,-0.12,126800,{"date":185,"open":3009,"high":3010,"low":3011,"close":3012,"change":1389,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},191.67999,192.35001,189.55,190.33,-0.7,158400]