[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCPC":3,"homepage-market-summary":35,"stock-historical-BCPC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BCPC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Balchem Corporation","Nasdaq",null,"CHEMICALS & ALLIED PRODUCTS","Balchem Corp is engaged in the development, manufacture, and marketing of specialty performance ingredients and products for various industries. The company's reportable segments are; Human Nutrition and Health, which generates maximum revenue, and provides human-grade choline nutrients and mineral amino acid chelated products through this segment for nutrition and health applications; Animal Nutrition and Health, which provides nutritional products derived from its microencapsulation and chelation technologies in addition to the essential nutrient choline chloride; and the Specialty Products segment includes re-packaging and distributing several performance gases and chemicals. Geographically, the company derives its key revenue from the United States and the rest from foreign countries.","1,379","Montvale, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5764,0.96,"Annual",{"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},166.56,165.13,167.18,163.85,163.69,2.87,1.75,193489.069066,6459,166.2481,183.89999,139.17,196696.77008541435,61.2,10161,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},187211,68332189.291439,5.75,"2025-04-22",[186,187,197,208,219,230,240,251,261,272,283,293,303,313,324,334,345,356,365,376,387,398,409,420,431,442,453,463,473,484,495,505,516,526,536,547,557,568,578,589,599,610,621,631,642,653,663,673,683,694,705,715,725,736,747,755,764,773,782,791,799,807,815,823,832,840,848,857,865,874,881,889,895,904,913,921,929,938,947,955,963,970,978,986,995,1003,1011,1020,1028,1036,1042,1049,1057,1065,1072,1079,1086,1093,1099,1106,1112,1118,1125,1134,1140,1148,1153,1159,1168,1176,1184,1191,1199,1206,1214,1222,1229,1236,1242,1249,1256,1262,1268,1276,1285,1292,1299,1307,1316,1324,1332,1340,1348,1354,1361,1367,1373,1380,1389,1395,1400,1408,1416,1423,1430,1439,1446,1454,1463,1470,1477,1484,1493,1498,1505,1513,1520,1527,1535,1542,1551,1556,1564,1572,1579,1586,1594,1600,1605,1612,1620,1629,1635,1643,1649,1653,1658,1666,1673,1678,1685,1692,1698,1703,1708,1717,1725,1731,1739,1746,1754,1763,1769,1776,1783,1790,1794,1802,1809,1818,1825,1831,1838,1846,1854,1862,1870,1878,1886,1893,1900,1907,1913,1918,1924,1932,1940,1946,1953,1959,1966,1972,1979,1985,1993,1999,2007,2014,2021,2028,2034,2041,2049,2056,2064,2071,2076,2081,2086,2095,2104,2112,2119,2125,2132,2138,2146,2153,2161,2168,2175,2182,2189,2197,2205,2211,2219,2226,2231,2238,2243,2247,2255,2262,2269,2276,2283,2289,2298,2306,2312,2318,2324,2329,2336,2342,2348,2356,2363,2369,2376,2385,2391,2395,2400,2404,2412,2419,2426,2431,2436,2442,2449,2454,2462,2468,2475,2482,2490,2497,2504,2511,2517,2524,2532,2539,2546,2551,2558,2563,2568,2575,2582,2589,2596,2600,2608,2616,2623,2626,2630,2636,2641,2647,2653,2657,2662,2666,2670,2674,2680,2687,2694,2699,2704,2710,2716,2724,2732,2738,2744,2749,2756,2762,2770,2776,2783,2790,2797,2803,2810,2815,2821,2825,2831,2835,2838,2844,2849,2856,2861,2869,2874,2881,2889],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",163.77,164.44,161.0501,-1.27,-0.77,252579.420337,7539,163.3774,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",167.66,167.85,164.95,164.96,-2.19,-1.31,181061.914868,6244,165.5575,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",167.49,168.7,165.41,167.15,-1.53,-0.91,234679.952996,6120,167.0402,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",167.89,168.77,166.1,168.68,0.79,0.47,172546.746528,5695,168.1807,{"date":231,"open":232,"high":233,"low":234,"close":221,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",167.41,168.59,166.01,0.05,0.03,212521.007932,6111,167.5213,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",168.94,169.16,166.91,167.84,-0.4,-0.24,159366.587571,6557,167.7718,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",167.65,169.51,168.24,-0.16,-0.1,145641.344385,7104,168.3354,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",169.58,170.62,167.99,168.4,1.06,0.63,216985.435369,7826,169.0488,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",167.73,168.34,166.08,167.34,0.29,0.17,198971.168145,7548,167.4689,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":137,"volume":290,"transactions":291,"vwap":292},"2026-09-18",165.35,167.14,164.15,167.05,1.29,620235.221937,6886,166.7719,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",168.88,165.24,165.76,-1.84,-1.1,250222.772301,9395,166.2408,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",165.59,170.37,167.6,2.33,1.41,240119.883502,8519,168.1574,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",167.08,167.71,163.89,165.27,-1.56,-0.94,140808.777882,7331,165.0598,{"date":325,"open":326,"high":327,"low":202,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",165.58,168.18,166.83,2.44,1.48,245509.831002,9794,166.3959,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",168.85,168.91,164.16,164.39,-2.28,-1.37,325242.889077,8330,164.8696,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",167.55,167.88,165.125,166.67,-1.67,-0.99,127765.283364,6900,166.2313,{"date":357,"open":358,"high":264,"low":359,"close":275,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",169.94,167.945,-2.22,-1.3,121657.108288,7273,169.1732,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",170.44,171.27,169.04,170.56,-1.05,-0.61,138261.360234,8829,170.3953,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",170.03,172.53,170,171.61,-0.13,-0.08,89947.915777,5747,171.6374,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",176.93,177.16,171.47,171.74,-3.73,-2.13,180029.865072,9195,173.1229,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",174.65,177.39,173.51,175.47,2.16,1.25,172417.734702,6200,175.6619,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",175.38,175.9,172.1161,173.31,-2.58,-1.47,158152.809862,7625,174.407,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",178.2,178.27,174.83,175.89,-2.55,-1.43,198299.76064,6708,176.0562,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",178.97,180.29,177.0725,178.44,0.58,0.33,150707.760847,6391,178.1285,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",177.88,179.01,177.53,177.86,-1.93,-1.07,110620.592379,7008,178.2534,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":278,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",180.25,181.74,178.99,179.79,0.16,140306.181503,5752,179.7417,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":122,"volume":470,"transactions":471,"vwap":472},"2026-08-25",177.4,179.95,176.1201,179.5,2,202577.155423,6365,178.8994,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",181.62,182.99,177.38,177.5,-3.78,-2.09,279515.624113,8444,178.8466,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",181.73,181.815,178.67,181.28,1.65,0.92,137885.825824,4975,180.5499,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",178.12,182,179.63,-0.56,-0.31,139601.924483,5317,180.2471,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",178.52,181.765,178.24,180.19,3.19,1.8,131047.734344,5365,180.6056,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":193,"volume":523,"transactions":524,"vwap":525},"2026-08-18",179.65,179.73,176.725,177,-1.38,169665.521116,7187,177.5177,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":382,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",177.24,179.265,176.54,178.38,-0.07,108598.854511,4965,178.1266,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",177.36,178.56,174.55,178.51,1.37,0.77,89036.452248,4728,177.6788,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",182.065,176.34,177.14,-2.62,-1.46,164931.269885,6518,177.761,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",179.11,181.21,177.9275,179.76,0.75,0.42,137903.989792,6232,179.332,{"date":569,"open":570,"high":571,"low":572,"close":445,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",178.18,179.9325,176.51,1.82,1.03,119131.505005,6135,178.8534,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",178.29,179.93,176.645,177.19,-2.24,-1.25,124560.950801,6865,177.6971,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":352,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",179.37,180.48,178.45,179.43,-0.55,175597.706551,6808,179.4263,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",180,181.48,177.17,180.42,1.63,0.91,186818.621761,7712,179.5964,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",174.78,178.89,173.46,178.79,4.01,2.29,267057.178013,9721,175.8967,{"date":622,"open":623,"high":624,"low":625,"close":612,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",172.26,178.62,169.84,1.21,0.7,269653.547349,10143,175.551,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",170.75,177.05,170.28,173.57,6.015,3.59,261224.852749,8547,173.2715,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",163.19,167.79,160.455,167.555,4.825,2.97,345716.700387,11804,164.4964,{"date":654,"open":655,"high":338,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",163.32,160.89,162.73,-0.98,-0.6,216795.309776,8097,162.2081,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":585,"volume":670,"transactions":671,"vwap":672},"2026-07-29",164.88,165.4175,163.45,163.71,-2.08,155014.460933,6088,164.0698,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":51,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",167.19,169.57,165.68,165.79,0.61,310526.404488,7318,166.587,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",163.66,165.4299,162.65,164.79,1.98,1.22,138911.074025,6730,164.5863,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",161.58,163.72,161.45,162.81,1.81,1.12,129727.208185,5170,162.7031,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":299,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",160.67,162.26,159.91,161,-0.68,145367.634738,6289,160.9889,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":679,"volume":722,"transactions":723,"vwap":724},"2026-07-22",161.37,162.29,160.47,162.1,0.98,152506.49481,6242,161.6397,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",162.43,163.29,160.755,161.12,-1.85,-1.14,197781.232911,5636,161.4833,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",163.87,165.4025,161.27,162.97,-0.38,-0.23,149085.661652,5864,163.2502,{"date":748,"open":749,"high":337,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",166.35001,162.85001,163.35001,-2.88,-1.73,171000,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",163.16,166.61,162.63,166.23,3.53,2.17,230400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",161.64999,163.28,159.57001,162.7,1.84,1.14,170700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",163.57001,164.070007,160.32001,160.86,-0.58,-0.36,172800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",162.92999,163.92,159.34,161.44,-0.71,-0.44,250900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":522,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-10",164.19,165.46001,161.91,162.14999,-0.84,249100,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",165.85001,162.0099945,163.53,-2.48,-1.49,256200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":585,"volume":814,"transactions":9,"vwap":812},"2026-07-08",168.14,168.74001,166,166.0099945,-2.1,285500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":142,"volume":822,"transactions":9,"vwap":820},"2026-07-07",168.029999,168.50999,165,168.11,1.1,278900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",166.89,168.8,164.96001,167.0099945,-1.79,-1.06,341400,{"date":833,"open":834,"high":835,"low":836,"close":826,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":826},"2026-07-02",169.66,170.34,167.050003,-0.09,-0.05,196100,{"date":841,"open":842,"high":843,"low":275,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",169.53999,170.87,168.89,-0.06,-0.04,217500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",168.36,171.86,168.020004,168.95,-0.26,-0.15,491400,{"date":858,"open":859,"high":851,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-29",169.60001,167.74001,169.21001,-2.01,-1.17,263600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",169.23,174.089996,167.86,171.22,1.99,1.18,761800,{"date":875,"open":876,"high":877,"low":878,"close":867,"change":838,"percent_change":879,"volume":880,"transactions":9,"vwap":867},"2026-06-25",169.029999,171.21001,165.47,-0.03,187000,{"date":882,"open":883,"high":370,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",166.28,165.44,169.28,3.24,1.95,207200,{"date":890,"open":878,"high":891,"low":878,"close":892,"change":226,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-23",168.42,166.039993,0.28,182900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",165.32001,167.10001,164.85001,165.57001,-0.35,-0.21,187100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",164.75,166.53,164.47,165.92,1.54,0.94,511300,{"date":914,"open":24,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-17",165.070007,162.089996,164.38,0.21,0.13,275000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":58,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-16",164.78999,165.45,163.2,164.17,0.3,268000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-15",164.7,165.71001,163.059998,163.67999,-1.36,-0.82,208800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",165.73,167.98,164.31,165.039993,-0.3,-0.18,154200,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",162.5,165.92999,165.34,3.69,2.28,165000,{"date":956,"open":957,"high":958,"low":959,"close":766,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":766},"2026-06-10",163.080002,163.67,160.77,-0.67,-0.41,184800,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":617,"volume":969,"transactions":9,"vwap":967},"2026-06-09",159.89999,162.66,162.32001,3.63,212100,{"date":971,"open":972,"high":719,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",159.12,158.0099945,158.69,-1.22,-0.76,123900,{"date":979,"open":980,"high":981,"low":982,"close":709,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":709},"2026-06-05",158.85001,161.11,157.52,1.89,1.2,284000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",159,159.7,155.87,158.020004,1.4,0.89,173400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":789,"volume":1002,"transactions":9,"vwap":1000},"2026-06-03",156.94,158.33,156.12,156.62,-0.69,494100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":107,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",157.080002,159.75999,156.47,157.31,0.65,210000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",156.7,158.24001,152.91,156.3,-0.43,-0.27,235600,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",159.56,156.36,156.73,-3.53,-2.2,259600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":961,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",160.59,161.080002,158.81,160.25999,-0.66,117700,{"date":1037,"open":1038,"high":738,"low":1039,"close":1040,"change":779,"percent_change":780,"volume":1041,"transactions":9,"vwap":1040},"2026-05-27",161.21001,160.37,160.92,138900,{"date":1043,"open":1044,"high":1045,"low":656,"close":1046,"change":1047,"percent_change":855,"volume":1048,"transactions":9,"vwap":1046},"2026-05-26",162.059998,163.3,161.5,-0.25,189600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-22",161.60001,162.61,161.46001,161.75,0,128800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1054,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2026-05-21",159.8,161.78999,156.64,0.55,0.34,162200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":871,"percent_change":405,"volume":1071,"transactions":9,"vwap":1070},"2026-05-20",159.0099945,161.38,157.71001,161.2,173200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":854,"percent_change":256,"volume":1078,"transactions":9,"vwap":1077},"2026-05-19",159.14,160.85001,157.23,159.21001,144300,{"date":1080,"open":1077,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":893,"volume":1085,"transactions":9,"vwap":1083},"2026-05-18",161.85001,158.61,159.47,0.45,141900,{"date":1087,"open":710,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-15",161.25999,159.020004,-2.07,-1.28,123400,{"date":1094,"open":1095,"high":775,"low":719,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",161.089996,0.44,0.27,142100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":872,"percent_change":164,"volume":1105,"transactions":9,"vwap":1104},"2026-05-13",158.95,161.28,157.25,160.64999,157900,{"date":1107,"open":989,"high":1108,"low":1109,"close":1083,"change":1110,"percent_change":1063,"volume":1111,"transactions":9,"vwap":1083},"2026-05-12",160.53999,157.53999,0.54,176600,{"date":1113,"open":1046,"high":1046,"low":1114,"close":1115,"change":1116,"percent_change":192,"volume":1117,"transactions":9,"vwap":1115},"2026-05-11",157.85001,158.92999,-2.04,160900,{"date":1119,"open":1120,"high":1121,"low":988,"close":1122,"change":1123,"percent_change":491,"volume":1124,"transactions":9,"vwap":1122},"2026-05-08",159.75,161.32001,160.97,1.47,96900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-07",162.13,163.28999,159.49001,159.5,-1.88,-1.16,173700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1068,"change":127,"percent_change":459,"volume":1139,"transactions":9,"vwap":1068},"2026-05-06",162.87,163.82001,160.089996,171500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":659,"volume":1147,"transactions":9,"vwap":1145},"2026-05-05",162.10001,163.34,160.0099945,161.13,-0.97,166500,{"date":1149,"open":740,"high":951,"low":1150,"close":1142,"change":437,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1142},"2026-05-04",160.31,0.36,331000,{"date":1154,"open":949,"high":1155,"low":1156,"close":1157,"change":257,"percent_change":845,"volume":1158,"transactions":9,"vwap":1157},"2026-05-01",163.63,157.78999,161.52,248200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",173.33,176.17999,159.66,161.62,-11.71,-6.76,348400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1161,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1161},"2026-04-29",175.82001,176.25,173.23,-3.95,-2.23,198300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":404,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-28",175.58,177.39999,174.8,177.28,1.23,206900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":87,"percent_change":543,"volume":1190,"transactions":9,"vwap":1189},"2026-04-27",174.10001,175.99001,172.71001,175.12,340500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":319,"volume":1198,"transactions":9,"vwap":1196},"2026-04-24",176.28999,176.50999,171.57001,173.78,-2.75,399000,{"date":1200,"open":1201,"high":1202,"low":1186,"close":1203,"change":1204,"percent_change":137,"volume":1205,"transactions":9,"vwap":1203},"2026-04-23",175.44,177.13,176.53,1.36,231700,{"date":1207,"open":550,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-22",177.49001,175.11,175.17,-0.51,-0.29,125500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":298,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-21",176.92999,177.95,173.92999,175.67999,-1.04,258200,{"date":1223,"open":1224,"high":1225,"low":1189,"close":1226,"change":1227,"percent_change":383,"volume":1228,"transactions":9,"vwap":1226},"2026-04-20",176.85001,178.7,177.52,-0.14,208300,{"date":1230,"open":411,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":770,"volume":1235,"transactions":9,"vwap":1233},"2026-04-17",178.60001,173.11,177.66,3.21,227500,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":838,"percent_change":879,"volume":1241,"transactions":9,"vwap":1240},"2026-04-16",174.25999,176.89999,174.45,283500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":449,"percent_change":372,"volume":1248,"transactions":9,"vwap":1247},"2026-04-15",174.89,176.52,172.89999,174.5,213700,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":320,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-14",176.050003,173.50999,175.57001,-0.53,102600,{"date":1257,"open":1258,"high":1259,"low":1232,"close":1194,"change":1260,"percent_change":72,"volume":1261,"transactions":9,"vwap":1194},"2026-04-13",174.92999,176.88,1.58,176200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1258,"change":1227,"percent_change":383,"volume":1267,"transactions":9,"vwap":1258},"2026-04-10",174.37,174.96001,173.17999,127100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":94,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-09",172.92999,177.059998,172.10001,175.070007,0.59,261700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-08",172.83,174.78999,171.45,174.050003,4.03,2.37,179200,{"date":1286,"open":263,"high":1287,"low":1288,"close":1289,"change":1096,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-07",171.13,168.86,170.020004,0.26,136500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":263,"change":797,"percent_change":1297,"volume":1298,"transactions":9,"vwap":263},"2026-04-06",169.63,170.47,168.75,-0.49,129500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":553,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-02",170.49001,171.25999,168.31,170.42,-0.85,175600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-01",170.52,173.24001,169.2,171.88,2.4,1.42,176100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":500,"volume":1323,"transactions":9,"vwap":1321},"2026-03-31",171.31,172.14999,167.14999,169.48,-0.96,222200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":367,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":367},"2026-03-30",168.89999,171.52,166.8,3.49,2.09,373800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1063,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",165.21001,167.58,164.92,166.95,0.56,239500,{"date":1341,"open":1342,"high":1343,"low":1334,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-26",166.38,167.60001,166.39,-0.57,-0.34,148000,{"date":1349,"open":1335,"high":1350,"low":1039,"close":1351,"change":1352,"percent_change":268,"volume":1353,"transactions":9,"vwap":1351},"2026-03-25",167.92,166.96001,1.04,118300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":909,"change":605,"percent_change":1359,"volume":1360,"transactions":9,"vwap":909},"2026-03-24",162.33,166.67999,161.71001,0.99,179900,{"date":1362,"open":900,"high":1363,"low":1364,"close":1365,"change":953,"percent_change":309,"volume":1366,"transactions":9,"vwap":1365},"2026-03-23",166.37,163.39,164.28999,208000,{"date":1368,"open":908,"high":1369,"low":1370,"close":802,"change":340,"percent_change":1371,"volume":1372,"transactions":9,"vwap":802},"2026-03-20",164.55,160.21001,-1.39,513300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1365,"change":309,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1365},"2026-03-19",161.99001,165.53999,161.020004,0.87,214200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-18",166.11,166.85001,162.74001,162.88,-4.25,-2.54,202700,{"date":1390,"open":810,"high":380,"low":350,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-17",167.13,-1.23,-0.73,247700,{"date":1396,"open":1397,"high":1397,"low":1398,"close":850,"change":960,"percent_change":246,"volume":1399,"transactions":9,"vwap":850},"2026-03-16",171.059998,167.92999,191600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":876,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":876},"2026-03-13",171.83,173.020004,167.63,-1.34,-0.79,150300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":306,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":306},"2026-03-12",169.74001,172.50999,168.39999,-0.54,-0.32,138500,{"date":1417,"open":1418,"high":1312,"low":1419,"close":1420,"change":1421,"percent_change":1211,"volume":1422,"transactions":9,"vwap":1420},"2026-03-11",170.39999,169.57001,170.91,-0.87,130200,{"date":1424,"open":1425,"high":1265,"low":1426,"close":1427,"change":1421,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-10",172.059998,170.059998,171.78,-0.5,187800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-09",173.88,174.28,170.029999,172.64999,-2.63,-1.5,228700,{"date":1440,"open":1441,"high":1224,"low":1442,"close":1443,"change":1444,"percent_change":247,"volume":1445,"transactions":9,"vwap":1443},"2026-03-06",173.41,170.0099945,175.28,-0.42,129600,{"date":1447,"open":1448,"high":498,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-05",180.67999,174.39999,175.7,-6.96,-3.81,99500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-04",181.39999,183.50999,179.0099945,182.66,1.28,0.71,144800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1131,"percent_change":1469,"volume":772,"transactions":9,"vwap":1468},"2026-03-03",179.34,181.71001,175.71001,181.38,-1.03,{"date":1471,"open":1472,"high":30,"low":1473,"close":1474,"change":1475,"percent_change":107,"volume":1476,"transactions":9,"vwap":1474},"2026-03-02",181.080002,178.72,183.25999,1.83,282000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":771,"percent_change":268,"volume":1483,"transactions":9,"vwap":1482},"2026-02-27",179.84,182.5,177.089996,181.42999,231900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-26",179.45,181.35001,177.37,180.28999,0.67,0.37,140400,{"date":1494,"open":1486,"high":1495,"low":583,"close":1496,"change":267,"percent_change":1274,"volume":1497,"transactions":9,"vwap":1496},"2026-02-25",179.87,179.62,119400,{"date":1499,"open":1500,"high":559,"low":1501,"close":539,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":539},"2026-02-24",175,173,2.88,1.64,197900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1219,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1219},"2026-02-23",172.82001,178.50999,171.5,4.38,2.56,233100,{"date":1514,"open":1515,"high":1500,"low":675,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-20",174.53,171.3,-3.7,-2.11,192100,{"date":1521,"open":1522,"high":1496,"low":1523,"close":1500,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1500},"2026-02-19",176.25999,173.2,-2.5,-1.41,147900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":478,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":478},"2026-02-18",179.55,180.91,176.36,-2,-1.11,152400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":468,"change":204,"percent_change":1540,"volume":1541,"transactions":9,"vwap":468},"2026-02-17",180.070007,183.0099945,178.84,-0.72,241600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-13",177.10001,181.17,176.64999,180.81,3.32,1.87,225000,{"date":1552,"open":539,"high":1553,"low":1271,"close":1208,"change":1554,"percent_change":960,"volume":1555,"transactions":9,"vwap":1208},"2026-02-12",182.42,-1.19,142200,{"date":1557,"open":1558,"high":1559,"low":1172,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-11",174.69,179.2,178.67999,4.09,2.34,195800,{"date":1565,"open":1566,"high":403,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-10",171.75999,169.73,174.59,2.3,1.33,168700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1421,"percent_change":1428,"volume":1578,"transactions":9,"vwap":1577},"2026-02-09",172.60001,174.0099945,171.070007,172.28999,203100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":500,"percent_change":1414,"volume":1585,"transactions":9,"vwap":1584},"2026-02-06",174.98,176.55,173.13,173.16,178400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1212,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-05",174.27,175.91,172.19,173.72,-0.17,161900,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1575,"change":1234,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1575},"2026-02-04",171.78999,176.35001,1.88,109700,{"date":1601,"open":1602,"high":1590,"low":1326,"close":1603,"change":595,"percent_change":1414,"volume":1604,"transactions":9,"vwap":1603},"2026-02-03",170.50999,170.8,175100,{"date":1606,"open":1607,"high":1608,"low":1288,"close":1609,"change":872,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-02",170.72,172.46001,171.35001,0.69,130000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":901,"volume":1619,"transactions":9,"vwap":1617},"2026-01-30",170.25,170.67,167.8,170.17,-0.59,178900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-29",168.67999,171.33,167.83,170.75999,2.62,1.56,175500,{"date":1630,"open":1631,"high":1632,"low":318,"close":809,"change":1633,"percent_change":1182,"volume":1634,"transactions":9,"vwap":809},"2026-01-28",166.74001,168.64,2.04,153300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":595,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-27",166.12,166.94,165.089996,166.10001,-0.33,88100,{"date":1644,"open":347,"high":1326,"low":1645,"close":1646,"change":1647,"percent_change":1254,"volume":1648,"transactions":9,"vwap":1646},"2026-01-26",166.48,166.64999,-0.89,101900,{"date":1650,"open":1343,"high":1303,"low":1651,"close":1652,"change":500,"percent_change":1641,"volume":1267,"transactions":9,"vwap":1652},"2026-01-23",164.89,167.53999,{"date":1654,"open":1655,"high":1509,"low":1656,"close":1656,"change":1305,"percent_change":1428,"volume":1657,"transactions":9,"vwap":1656},"2026-01-22",169,168.10001,235000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":853,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":853},"2026-01-21",164.98,168.98,164.57001,5.34,3.26,201600,{"date":1667,"open":347,"high":1616,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-20",163.55,163.61,-5.13,-3.04,176900,{"date":1674,"open":811,"high":295,"low":1675,"close":810,"change":1676,"percent_change":1503,"volume":1677,"transactions":9,"vwap":810},"2026-01-16",165.28,2.73,210300,{"date":1679,"open":1680,"high":1681,"low":1680,"close":812,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":812},"2026-01-15",160.62,166.14999,6.01,3.76,200400,{"date":1686,"open":1687,"high":1688,"low":1114,"close":1689,"change":1690,"percent_change":679,"volume":1691,"transactions":9,"vwap":1689},"2026-01-14",159.11,160.60001,160,0.97,120800,{"date":1693,"open":786,"high":707,"low":1694,"close":1695,"change":945,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-13",158.10001,159.029999,-0.11,109300,{"date":1699,"open":1700,"high":696,"low":1701,"close":1077,"change":830,"percent_change":1034,"volume":1702,"transactions":9,"vwap":1077},"2026-01-12",159.48,158.92,142300,{"date":1704,"open":1033,"high":949,"low":1705,"close":1706,"change":1346,"percent_change":902,"volume":1707,"transactions":9,"vwap":1706},"2026-01-09",158.82001,160.27,115700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",154.11,160.98,154.020004,160.61,5.92,3.83,244300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1305,"volume":1724,"transactions":9,"vwap":1722},"2026-01-07",156.97,157,153.44,154.69,-1.33,141200,{"date":1726,"open":1727,"high":1720,"low":1728,"close":1729,"change":383,"percent_change":838,"volume":1730,"transactions":9,"vwap":1729},"2026-01-06",155.48,155.080002,156.020004,132000,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-05",153.32001,157.77,156.10001,2.08,1.35,138600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1712,"change":142,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1712},"2026-01-02",153.36,155.020004,152.58,0.43,123300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1741,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1741},"2025-12-31",154.45,154.75999,153.059998,-1.2,-0.78,162300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-30",156.67999,156.88,154.52,154.56,-2.12,-1.35,92500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1756,"change":1752,"percent_change":1428,"volume":1768,"transactions":9,"vwap":1756},"2025-12-29",157.86,158.59,155.82001,156700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1096,"percent_change":893,"volume":1775,"transactions":9,"vwap":1774},"2025-12-26",157.41,157.89999,155.7,157.46001,85900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":127,"volume":1085,"transactions":9,"vwap":1781},"2025-12-24",156.63,158.97,155.62,157.020004,0.39,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1778,"change":1788,"percent_change":247,"volume":1789,"transactions":9,"vwap":1778},"2025-12-23",156.080002,158.029999,155.83,-0.37,130400,{"date":1791,"open":1792,"high":1082,"low":1792,"close":1720,"change":627,"percent_change":1084,"volume":1793,"transactions":9,"vwap":1720},"2025-12-22",155.99001,150200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1016,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1016},"2025-12-19",157.58,158.46001,155.46001,-2.42,-1.52,505600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":215,"percent_change":1345,"volume":1808,"transactions":9,"vwap":1807},"2025-12-18",159.77,161.23,156.42,158.72,189200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-17",156.44,160.38,155.13,159.63,2.52,1.6,211400,{"date":1819,"open":1820,"high":1006,"low":999,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-16",158.91,157.11,-1.6,-1.01,349700,{"date":1826,"open":1827,"high":1828,"low":1016,"close":1829,"change":1676,"percent_change":26,"volume":1830,"transactions":9,"vwap":1829},"2025-12-15",156.77,159.089996,158.71001,702700,{"date":1832,"open":1005,"high":1833,"low":1834,"close":1835,"change":299,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-12",159.3,155.47,155.98,-0.7,177000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1005,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1005},"2025-12-11",152.53999,158.87,152.36,6.18,4.1,174600,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-10",148.10001,152.31,150.89999,3.46,2.35,242700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":235,"volume":1861,"transactions":9,"vwap":1859},"2025-12-09",147.75,151.19,147.17999,147.44,0.08,196500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":480,"volume":1869,"transactions":9,"vwap":1867},"2025-12-08",150.39999,152.84,147.19,147.36,-3.14,207100,{"date":1871,"open":1872,"high":1873,"low":1864,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-05",153,155.16,150.5,-2.85,-1.86,180000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1836,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-04",153.64,156.42999,152.39,153.35001,-0.45,156300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":838,"percent_change":879,"volume":1892,"transactions":9,"vwap":1891},"2025-12-03",154.36,156.96001,153.50999,154.050003,223300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":214,"percent_change":658,"volume":1899,"transactions":9,"vwap":1898},"2025-12-02",155.74001,155.78999,153.96001,154.10001,119800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":779,"percent_change":1788,"volume":1906,"transactions":9,"vwap":1905},"2025-12-01",155.2,156.52,154.50999,155.63,148100,{"date":1908,"open":1909,"high":1881,"low":1896,"close":1910,"change":501,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-28",155.89999,156.21001,-0.2,61300,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1903,"change":1047,"percent_change":256,"volume":1917,"transactions":9,"vwap":1903},"2025-11-26",155.89,158.67999,241100,{"date":1919,"open":1920,"high":1916,"low":1920,"close":1827,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1827},"2025-11-25",154.53999,3.11,2.02,198000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1132,"volume":1931,"transactions":9,"vwap":1929},"2025-11-24",155.88,156.13,153.33,153.66,-1.8,188700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1798,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1798},"2025-11-21",152.8,158.050003,152.48,2.74,1.79,287600,{"date":1941,"open":1942,"high":1891,"low":1943,"close":1944,"change":1782,"percent_change":1290,"volume":1945,"transactions":9,"vwap":1944},"2025-11-20",153.46001,151.97,152.72,109600,{"date":1947,"open":1948,"high":1749,"low":1949,"close":1950,"change":1951,"percent_change":830,"volume":1952,"transactions":9,"vwap":1950},"2025-11-19",153.95,151.99001,152.33,-1.63,94000,{"date":1954,"open":990,"high":1955,"low":1956,"close":1897,"change":1957,"percent_change":1823,"volume":1958,"transactions":9,"vwap":1897},"2025-11-18",156.2,153.12,-1.57,103600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":975,"percent_change":1752,"volume":1965,"transactions":9,"vwap":1964},"2025-11-17",157.33,157.60001,153.61,155.53,217200,{"date":1967,"open":1915,"high":1968,"low":1969,"close":1970,"change":247,"percent_change":855,"volume":1971,"transactions":9,"vwap":1970},"2025-11-14",157.42,155.53999,156.75,137800,{"date":1973,"open":1974,"high":1786,"low":1975,"close":1976,"change":1977,"percent_change":1227,"volume":1978,"transactions":9,"vwap":1976},"2025-11-13",157.69,156.17,156.99001,-0.22,147300,{"date":1980,"open":1910,"high":1981,"low":1982,"close":1983,"change":821,"percent_change":627,"volume":1984,"transactions":9,"vwap":1983},"2025-11-12",158.53,155.92,157.21001,199600,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-11",154.44,157.39999,156.11,0.88,0.57,95600,{"date":1994,"open":1882,"high":1773,"low":1995,"close":1996,"change":1997,"percent_change":26,"volume":1998,"transactions":9,"vwap":1996},"2025-11-10",151.66,155.23,2.67,121200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":438,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-07",152.34,154.81,151.73,152.56,0.22,163700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":501,"volume":977,"transactions":9,"vwap":2012},"2025-11-06",152.24001,153.3,150.38,152.23,-0.48,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":563,"percent_change":58,"volume":2020,"transactions":9,"vwap":2019},"2025-11-05",152.19,154.059998,151.5,152.71001,177800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":500,"percent_change":1788,"volume":2027,"transactions":9,"vwap":2026},"2025-11-04",152.41,153.2,150.23,151.96001,155600,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":1421,"percent_change":1345,"volume":2033,"transactions":9,"vwap":2032},"2025-11-03",152.74001,151.029999,152.52,180400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":779,"percent_change":742,"volume":2040,"transactions":9,"vwap":2039},"2025-10-31",153.81,154.89,152.37,153.39,203200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":893,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-30",153.57001,156.28,151.85001,153.97,0.18,288600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":553,"percent_change":320,"volume":2055,"transactions":9,"vwap":2054},"2025-10-29",153.98,155.14,151.92,153.69,199200,{"date":2057,"open":2058,"high":1785,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-28",153.74001,152.60001,155.14999,0.64,0.41,162900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1904,"change":2069,"percent_change":522,"volume":2070,"transactions":9,"vwap":1904},"2025-10-27",155.86,156.39999,153.31,-2.17,139000,{"date":2072,"open":1821,"high":2073,"low":2074,"close":1756,"change":257,"percent_change":845,"volume":2075,"transactions":9,"vwap":1756},"2025-10-24",157.37,155.66,135800,{"date":2077,"open":2078,"high":980,"low":1969,"close":2079,"change":247,"percent_change":855,"volume":2080,"transactions":9,"vwap":2079},"2025-10-23",157.44,156.78,164600,{"date":2082,"open":2083,"high":1705,"low":2084,"close":1781,"change":919,"percent_change":1860,"volume":2085,"transactions":9,"vwap":1781},"2025-10-22",157.83,155.059998,205700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-21",151.23,158.41,146.21001,156.89,6.12,4.06,314200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-20",147.59,151.020004,146.50999,150.77,3.18,2.15,292600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2097,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2097},"2025-10-17",146.23,148.35001,144.99001,2.01,1.38,204700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":887,"percent_change":1204,"volume":2118,"transactions":9,"vwap":2117},"2025-10-16",143.41,146.31,142.83,145.58,165300,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":606,"volume":1738,"transactions":9,"vwap":2123},"2025-10-15",142,144.0099945,143.63,1.3,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1752,"percent_change":595,"volume":2131,"transactions":9,"vwap":2130},"2025-10-14",142.3,143.34,140.7,142.33,174000,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":214,"percent_change":830,"volume":2137,"transactions":9,"vwap":2136},"2025-10-13",145.21001,143.080002,143.11,145200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":86,"volume":2145,"transactions":9,"vwap":2143},"2025-10-10",140.5,145.81,140.35001,144.64,4.34,242200,{"date":2147,"open":2148,"high":2149,"low":31,"close":2150,"change":2151,"percent_change":1437,"volume":2152,"transactions":9,"vwap":2150},"2025-10-09",141.81,142.53,140.3,-2.14,164700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":993,"volume":2160,"transactions":9,"vwap":2158},"2025-10-08",142.039993,142.46001,140.84,142.44,1.26,127000,{"date":2162,"open":2128,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":522,"volume":2167,"transactions":9,"vwap":2165},"2025-10-07",145.49001,140.91,141.17999,-1.98,126200,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":1789,"transactions":9,"vwap":2172},"2025-10-06",145.25,142.59,143.16,-2.03,-1.4,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":449,"percent_change":1393,"volume":2181,"transactions":9,"vwap":2180},"2025-10-03",146.17,148.58,144.87,145.19,157500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":789,"percent_change":944,"volume":2188,"transactions":9,"vwap":2187},"2025-10-02",147.60001,149.47,144.89,146.25999,169200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":584,"volume":2196,"transactions":9,"vwap":2194},"2025-10-01",149.070007,149.64,146.57001,146.7,-3.36,112500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":94,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-30",148.27,150.25999,147.58,150.059998,0.68,165500,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":1220,"percent_change":1001,"volume":2210,"transactions":9,"vwap":2209},"2025-09-29",150.35001,147.77,149.039993,140900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":879,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-26",149.42,150.92,148.71001,150.080002,-0.02,156500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1760,"percent_change":1371,"volume":2225,"transactions":9,"vwap":2224},"2025-09-25",151.53,153.73,149.53,150.11,102700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2012,"change":805,"percent_change":1146,"volume":1707,"transactions":9,"vwap":2012},"2025-09-24",152.99001,154.0099945,151.78999,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":742,"percent_change":1047,"volume":2237,"transactions":9,"vwap":2236},"2025-09-23",154.24001,156.33,152.59,153.72,142000,{"date":2239,"open":2240,"high":2240,"low":1942,"close":1898,"change":1799,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1898},"2025-09-22",156.22,-1.55,145900,{"date":2244,"open":1811,"high":1013,"low":2245,"close":1903,"change":1860,"percent_change":235,"volume":2246,"transactions":9,"vwap":1903},"2025-09-19",154.67,650600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1811,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1811},"2025-09-18",153.17999,156.8,152.78,3.82,2.5,155900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1254,"volume":1407,"transactions":9,"vwap":2260},"2025-09-17",154.039993,156.37,152.11,152.62,-0.81,{"date":2263,"open":2264,"high":2265,"low":1934,"close":2266,"change":2267,"percent_change":1393,"volume":2268,"transactions":9,"vwap":2266},"2025-09-16",154,155.17999,153.42999,-1.13,99400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":1759,"change":2274,"percent_change":732,"volume":2275,"transactions":9,"vwap":1759},"2025-09-15",156.85001,159.25,154.33,-1.78,117900,{"date":2277,"open":1981,"high":2278,"low":999,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-12",158.63,156.34,-3.02,-1.9,149600,{"date":2284,"open":1735,"high":2285,"low":1735,"close":2286,"change":2287,"percent_change":2288,"volume":1298,"transactions":9,"vwap":2286},"2025-09-11",159.61,159.36,3.78,2.43,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-10",157.78,158.53999,154.72,155.58,-2.9,-1.83,104400,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-09",161.35001,157.82001,158.48,-3.65,-2.25,108600,{"date":2307,"open":2308,"high":2309,"low":1115,"close":1127,"change":1690,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1127},"2025-09-08",161.16,162.14,0.6,191200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2308,"change":247,"percent_change":855,"volume":2317,"transactions":9,"vwap":2308},"2025-09-05",161.39999,163.10001,159.82001,95100,{"date":2319,"open":1377,"high":2320,"low":2321,"close":2314,"change":1359,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2314},"2025-09-04",161.55,160.2,0.62,92000,{"date":2325,"open":1059,"high":2326,"low":2327,"close":2328,"change":383,"percent_change":838,"volume":2070,"transactions":9,"vwap":2328},"2025-09-03",160.45,158.99001,160.41,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1822,"percent_change":352,"volume":2335,"transactions":9,"vwap":2334},"2025-09-02",161.3,162.71001,159.88,160.49001,169400,{"date":2337,"open":2338,"high":2339,"low":656,"close":916,"change":2340,"percent_change":112,"volume":2341,"transactions":9,"vwap":916},"2025-08-29",162.42999,163.25999,0.1,195300,{"date":2343,"open":757,"high":2344,"low":2345,"close":1375,"change":975,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1375},"2025-08-28",163.50999,160.75999,-0.75,139300,{"date":2349,"open":2350,"high":2351,"low":916,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-27",162.69,163.94,163.21001,0.81,0.5,135200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1063,"percent_change":918,"volume":2362,"transactions":9,"vwap":2361},"2025-08-26",162.55,163.74001,162.039993,162.39999,133400,{"date":2364,"open":2365,"high":2365,"low":2366,"close":1044,"change":2367,"percent_change":731,"volume":2368,"transactions":9,"vwap":1044},"2025-08-25",165.12,161.67,-3.06,244000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2365,"change":2101,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2365},"2025-08-22",162.98,166.47,162.25,1.96,150700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-21",160.91,162.67,160.56,161.94,0.11,0.07,153800,{"date":2386,"open":2387,"high":769,"low":2388,"close":2389,"change":1610,"percent_change":1744,"volume":2390,"transactions":9,"vwap":2389},"2025-08-20",161.63,161.0099945,161.83,99200,{"date":2392,"open":1689,"high":1081,"low":2393,"close":2394,"change":984,"percent_change":563,"volume":1415,"transactions":9,"vwap":2394},"2025-08-19",159.81,161.14,{"date":2396,"open":1150,"high":787,"low":989,"close":2397,"change":2398,"percent_change":1212,"volume":2399,"transactions":9,"vwap":2397},"2025-08-18",159.94,-0.47,97300,{"date":2401,"open":717,"high":717,"low":2402,"close":2328,"change":1254,"percent_change":1641,"volume":2403,"transactions":9,"vwap":2328},"2025-08-15",159.039993,183800,{"date":2405,"open":2406,"high":2407,"low":959,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-14",162.67999,162.89,160.94,-2.99,-1.82,132800,{"date":2413,"open":1157,"high":2414,"low":1377,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-13",164.020004,163.92999,3.06,1.9,123800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":871,"percent_change":405,"volume":2425,"transactions":9,"vwap":2424},"2025-08-12",159.33,160.89999,157.88,160.87,120100,{"date":2427,"open":2428,"high":989,"low":1024,"close":2429,"change":2430,"percent_change":1212,"volume":1111,"transactions":9,"vwap":2429},"2025-08-11",159.16,158.88,-0.46,{"date":2432,"open":2433,"high":2366,"low":2434,"close":786,"change":1696,"percent_change":532,"volume":2435,"transactions":9,"vwap":786},"2025-08-08",160.19,158.5,174400,{"date":2437,"open":1138,"high":2438,"low":2439,"close":2440,"change":595,"percent_change":1346,"volume":2441,"transactions":9,"vwap":2440},"2025-08-07",160.75,157.7,159.45,245600,{"date":2443,"open":2444,"high":2445,"low":2446,"close":1689,"change":2447,"percent_change":617,"volume":2448,"transactions":9,"vwap":1689},"2025-08-06",156.61,160.17,154.27,3.58,165400,{"date":2450,"open":2451,"high":1720,"low":2452,"close":1806,"change":574,"percent_change":142,"volume":2453,"transactions":9,"vwap":1806},"2025-08-05",155.8,155.38,195700,{"date":2455,"open":2456,"high":1905,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-04",153.039993,152.17999,155.39,3.22,2.12,181600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":944,"percent_change":1911,"volume":1578,"transactions":9,"vwap":2467},"2025-08-01",150.81,152.64999,149.23,152.17,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":152,"percent_change":127,"volume":2474,"transactions":9,"vwap":2473},"2025-07-31",150,158.52,147.74001,152.47,261300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1034,"percent_change":1017,"volume":2481,"transactions":9,"vwap":2480},"2025-07-30",151.98,153.050003,149.73,152.089996,326400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":992,"volume":2489,"transactions":9,"vwap":2487},"2025-07-29",151.75999,153.86,150.7,152.75,2.11,299700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":573,"percent_change":690,"volume":2496,"transactions":9,"vwap":2495},"2025-07-28",148.53,150.89,146.41,150.64,305100,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":742,"percent_change":1047,"volume":2503,"transactions":9,"vwap":2502},"2025-07-25",149.96001,150.070007,148.48,148.82001,268300,{"date":2505,"open":2470,"high":2506,"low":2507,"close":2508,"change":427,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-24",150.75999,149.10001,149.2,-0.95,143500,{"date":2512,"open":1015,"high":2513,"low":2514,"close":2515,"change":829,"percent_change":863,"volume":2516,"transactions":9,"vwap":2515},"2025-07-23",153.14999,150.22,150.63,138200,{"date":2518,"open":1882,"high":2519,"low":2520,"close":2521,"change":659,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-22",155.089996,151.37,152.42,-0.39,139900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2047,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-07-21",153.48,155.10001,152.78999,153.020004,0.12,125700,{"date":2533,"open":2534,"high":2535,"low":2520,"close":1865,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1865},"2025-07-18",159.64999,160.14999,-5.53,-3.49,232000,{"date":2540,"open":2541,"high":965,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-17",158,158.37,0.23,0.15,200700,{"date":2547,"open":2548,"high":2549,"low":1767,"close":2550,"change":2061,"percent_change":2062,"volume":1634,"transactions":9,"vwap":2550},"2025-07-16",157.089996,158.77,158.14,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2241,"percent_change":1146,"volume":2557,"transactions":9,"vwap":2556},"2025-07-15",159.42,161.050003,157.039993,157.5,186900,{"date":2559,"open":1705,"high":768,"low":2560,"close":2561,"change":679,"percent_change":1782,"volume":2562,"transactions":9,"vwap":2561},"2025-07-14",158.35001,159.050003,116300,{"date":2564,"open":2438,"high":2438,"low":2550,"close":2565,"change":2537,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-11",158.44,-2.16,102900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":659,"percent_change":1788,"volume":2574,"transactions":9,"vwap":2573},"2025-07-10",162.86,164.0099945,161.53,161.92999,124000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":961,"percent_change":1047,"volume":2581,"transactions":9,"vwap":2580},"2025-07-09",163.12,163.78999,161.22,162.53,138400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2062,"percent_change":127,"volume":2588,"transactions":9,"vwap":2587},"2025-07-08",162.72,165.020004,162.28,162.94,155800,{"date":2590,"open":2591,"high":2592,"low":2361,"close":2580,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2580},"2025-07-07",163.59,165.0099945,-2.49,-1.51,133600,{"date":2597,"open":2598,"high":21,"low":759,"close":2585,"change":573,"percent_change":701,"volume":2599,"transactions":9,"vwap":2585},"2025-07-03",163.81,83000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":925,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":925},"2025-07-02",162.62,163.73,160.67999,1.32,0.82,113000,{"date":2609,"open":2560,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-01",163.64,157.99001,161.88,2.68,1.68,153500,{"date":2617,"open":1101,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":1110,"volume":2622,"transactions":9,"vwap":2620},"2025-06-30",159.84,157.19,159.2,0.85,171900,{"date":2624,"open":2440,"high":2535,"low":2550,"close":2560,"change":1346,"percent_change":902,"volume":2625,"transactions":9,"vwap":2560},"2025-06-27",398800,{"date":2627,"open":2628,"high":2629,"low":2423,"close":974,"change":1009,"percent_change":2062,"volume":2282,"transactions":9,"vwap":974},"2025-06-26",159.080002,160.78999,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1371,"percent_change":1421,"volume":2131,"transactions":9,"vwap":2635},"2025-06-25",159.32001,160.029999,157.56,158.039993,{"date":2637,"open":1689,"high":2638,"low":1916,"close":2639,"change":1782,"percent_change":127,"volume":2640,"transactions":9,"vwap":2639},"2025-06-24",162.27,159.42999,141600,{"date":2642,"open":999,"high":2643,"low":2521,"close":2402,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2402},"2025-06-23",159.17,3.03,1.94,254400,{"date":2648,"open":1006,"high":1006,"low":1835,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-20",156.0099945,-3.76,-2.35,283400,{"date":2654,"open":1101,"high":2655,"low":1101,"close":1804,"change":1084,"percent_change":893,"volume":2656,"transactions":9,"vwap":1804},"2025-06-18",161.10001,80100,{"date":2658,"open":2659,"high":2633,"low":2660,"close":2632,"change":711,"percent_change":1017,"volume":2661,"transactions":9,"vwap":2632},"2025-06-17",158.89,158.47,149100,{"date":2663,"open":916,"high":2664,"low":1006,"close":1689,"change":214,"percent_change":2509,"volume":2665,"transactions":9,"vwap":1689},"2025-06-16",165.17999,129000,{"date":2667,"open":2668,"high":897,"low":2629,"close":2572,"change":2651,"percent_change":427,"volume":2669,"transactions":9,"vwap":2572},"2025-06-13",161.89999,176700,{"date":2671,"open":2672,"high":878,"low":697,"close":2673,"change":1132,"percent_change":1836,"volume":2196,"transactions":9,"vwap":2673},"2025-06-12",164.46001,163.88,{"date":2675,"open":2676,"high":1303,"low":2677,"close":943,"change":2678,"percent_change":2241,"volume":2679,"transactions":9,"vwap":943},"2025-06-11",167.95,164.92999,-2.6,165600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1017,"percent_change":854,"volume":2686,"transactions":9,"vwap":2685},"2025-06-10",168.070007,168.33,166.81,167.64,270200,{"date":2688,"open":1616,"high":2689,"low":2690,"close":2682,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2682},"2025-06-09",168.41,166.72,1.85,1.11,88800,{"date":2695,"open":2696,"high":2696,"low":924,"close":2697,"change":2203,"percent_change":2062,"volume":2698,"transactions":9,"vwap":2697},"2025-06-06",167.71001,166.22,100900,{"date":2700,"open":2701,"high":2702,"low":201,"close":1376,"change":2346,"percent_change":1884,"volume":2703,"transactions":9,"vwap":1376},"2025-06-05",166.17999,166.34,121000,{"date":2705,"open":2706,"high":2676,"low":2707,"close":2708,"change":901,"percent_change":902,"volume":2709,"transactions":9,"vwap":2708},"2025-06-04",167.22,166.029999,166.28999,106600,{"date":2711,"open":2712,"high":2713,"low":915,"close":2714,"change":17,"percent_change":437,"volume":2715,"transactions":9,"vwap":2714},"2025-06-03",165.33,168.0099945,166.64,122300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":372,"volume":2723,"transactions":9,"vwap":2721},"2025-06-02",166.87,167.5,164.5,165.67999,-1.02,100500,{"date":2725,"open":2726,"high":2727,"low":318,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-05-30",166.41,167.070007,166.7,0.52,0.31,154000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2701,"change":235,"percent_change":236,"volume":2737,"transactions":9,"vwap":2701},"2025-05-29",166.17,167.25,164.63,87900,{"date":2739,"open":243,"high":243,"low":811,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-05-28",166.13,-2.89,-1.71,107600,{"date":2745,"open":350,"high":2746,"low":2747,"close":2746,"change":2416,"percent_change":770,"volume":2748,"transactions":9,"vwap":2746},"2025-05-27",169.020004,166.55,251100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2751,"change":2754,"percent_change":2509,"volume":2755,"transactions":9,"vwap":2751},"2025-05-23",165.96001,168.24001,165.48,-1.59,93800,{"date":2757,"open":2758,"high":2759,"low":2760,"close":347,"change":2346,"percent_change":1884,"volume":2761,"transactions":9,"vwap":347},"2025-05-22",167.37,168.58,165.25,115600,{"date":2763,"open":2764,"high":2765,"low":348,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-21",168.92999,170.32001,168.3,-2.15,-1.26,108800,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":267,"percent_change":268,"volume":1133,"transactions":9,"vwap":2775},"2025-05-20",169.27,171.14,168.39,170.45,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":122,"percent_change":1490,"volume":2782,"transactions":9,"vwap":2781},"2025-05-19",167,169.61,166.46001,169.39,105000,{"date":2784,"open":2785,"high":1288,"low":2786,"close":2787,"change":2788,"percent_change":1610,"volume":2789,"transactions":9,"vwap":2787},"2025-05-16",166.84,165.62,168.25999,1.15,134500,{"date":2791,"open":2792,"high":2735,"low":2793,"close":2794,"change":2795,"percent_change":617,"volume":2796,"transactions":9,"vwap":2794},"2025-05-15",163.85001,162.34,167.11,3.74,194100,{"date":2798,"open":2799,"high":878,"low":2800,"close":2801,"change":1957,"percent_change":2509,"volume":2802,"transactions":9,"vwap":2801},"2025-05-14",164.42,163.36,163.37,149900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":372,"percent_change":1788,"volume":2809,"transactions":9,"vwap":2808},"2025-05-13",165.24001,167.39999,164.72,164.94,221400,{"date":2811,"open":2812,"high":2813,"low":2365,"close":2814,"change":51,"percent_change":679,"volume":2282,"transactions":9,"vwap":2814},"2025-05-12",168,168.84,165.55,{"date":2816,"open":2817,"high":2818,"low":775,"close":1369,"change":2819,"percent_change":742,"volume":2820,"transactions":9,"vwap":1369},"2025-05-09",164.53,165.64999,-0.63,98200,{"date":2822,"open":2672,"high":1382,"low":2823,"close":2664,"change":872,"percent_change":2824,"volume":2516,"transactions":9,"vwap":2664},"2025-05-08",164.11,0.72,{"date":2826,"open":819,"high":2827,"low":759,"close":2828,"change":147,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-07",166.25,164,0.2,113100,{"date":2832,"open":2833,"high":917,"low":710,"close":934,"change":911,"percent_change":437,"volume":2834,"transactions":9,"vwap":934},"2025-05-06",162.56,143900,{"date":2836,"open":1706,"high":1155,"low":1706,"close":1384,"change":1378,"percent_change":1110,"volume":2837,"transactions":9,"vwap":1384},"2025-05-05",152600,{"date":2839,"open":2840,"high":1127,"low":2840,"close":2841,"change":2842,"percent_change":2101,"volume":2843,"transactions":9,"vwap":2841},"2025-05-02",158.059998,161.87,4.99,135000,{"date":2845,"open":2846,"high":2301,"low":2847,"close":1757,"change":438,"percent_change":918,"volume":2848,"transactions":9,"vwap":1757},"2025-05-01",156.31,155.25999,202400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1110,"percent_change":157,"volume":2855,"transactions":9,"vwap":2854},"2025-04-30",155.25,157.66,153.21001,156.55,232600,{"date":2857,"open":2858,"high":2859,"low":2858,"close":2649,"change":383,"percent_change":838,"volume":2860,"transactions":9,"vwap":2649},"2025-04-29",154.14999,157.75,297000,{"date":2862,"open":2863,"high":2864,"low":1865,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-04-28",153.92999,156.82001,156.089996,2.45,1.59,145400,{"date":2870,"open":2059,"high":2871,"low":2872,"close":1880,"change":500,"percent_change":780,"volume":2873,"transactions":9,"vwap":1880},"2025-04-25",154.39999,151.48,172000,{"date":2875,"open":2240,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2678,"volume":2880,"transactions":9,"vwap":2878},"2025-04-24",156.59,146.27,154.2,-4.11,324800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2353,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-04-23",160.34,161.41,157.38,158.31,0.51,191500,{"date":184,"open":1082,"high":2632,"low":2890,"close":2556,"change":1533,"percent_change":1836,"volume":2891,"transactions":9,"vwap":2556},155.73,375700]