[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFR":3,"homepage-market-summary":34,"stock-historical-CFR":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CFR","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},"Cullen\u002FFrost Bankers Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Cullen\u002FFrost is a regional US bank with around $54 billion in assets (as of June 2026), and it focuses exclusively on the Texas market. The bank has deep expertise in this market. It has implemented a relationship-based banking approach that has garnered a strong market share in San Antonio. Cullen\u002FFrost is also expanding into Houston, Dallas, and Austin market regions through targeted branch openings rather than acquisitions. The bank's sweet spot is small to medium-sized Texas-based commercial clients.","6,008","San Antonio, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6574,4.12,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},155.04,153.83,155.775,153.48,1.56,1.02,320273.536513,9226,154.8371,170.8,119,533455.867603168,69.6,11652,{"status":35,"indices":36,"watchlist":80,"sectors":101,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,94],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":25,"is_up":43,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":25,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},111.21,489040,178499566.900792,36.74,"2025-04-22",[185,186,196,207,218,228,239,250,261,271,281,292,303,314,325,335,345,355,364,375,384,394,405,416,427,438,448,457,468,478,489,500,511,522,532,543,553,564,575,586,597,606,616,627,637,648,658,669,680,690,701,710,720,727,736,745,753,761,770,778,786,795,803,811,818,827,836,844,851,860,866,874,883,892,900,907,915,924,933,942,950,958,965,973,982,991,999,1007,1014,1023,1032,1037,1046,1054,1062,1071,1079,1086,1095,1103,1109,1117,1125,1134,1142,1150,1158,1166,1173,1180,1188,1197,1206,1215,1222,1230,1237,1246,1255,1262,1269,1277,1285,1291,1300,1307,1313,1320,1327,1335,1343,1350,1357,1365,1372,1380,1388,1395,1404,1412,1418,1426,1433,1440,1446,1453,1461,1468,1476,1483,1490,1499,1504,1511,1519,1527,1532,1539,1545,1553,1559,1567,1575,1582,1589,1597,1605,1612,1620,1627,1635,1643,1649,1656,1663,1671,1678,1684,1692,1697,1705,1712,1720,1726,1732,1738,1747,1752,1760,1769,1775,1781,1788,1796,1803,1810,1817,1823,1830,1838,1845,1851,1855,1862,1870,1877,1885,1892,1899,1908,1917,1924,1932,1941,1949,1956,1965,1974,1982,1988,1996,2003,2010,2018,2025,2032,2038,2045,2053,2062,2069,2077,2084,2093,2100,2105,2111,2118,2126,2133,2139,2144,2152,2159,2167,2175,2183,2190,2198,2205,2212,2219,2225,2233,2239,2244,2251,2258,2264,2271,2278,2283,2290,2296,2303,2309,2314,2322,2329,2334,2341,2348,2352,2359,2364,2370,2378,2385,2391,2397,2405,2410,2416,2423,2428,2436,2443,2448,2456,2461,2466,2472,2478,2484,2491,2499,2507,2515,2519,2525,2532,2538,2544,2552,2559,2564,2572,2580,2587,2593,2599,2607,2612,2619,2626,2632,2640,2647,2651,2656,2662,2668,2673,2679,2683,2691,2696,2700,2709,2714,2722,2727,2731,2737,2743,2750,2756,2760,2765,2771,2778,2786,2792,2799,2806,2815,2822,2829,2836,2841,2846,2855,2860,2866,2872,2876,2881,2889,2898,2905,2913,2920,2926,2933,2939],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",151.51,154.96,150.22,0.81,0.53,423549.71529,13260,152.5904,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",153.72,154.66,152.66,152.67,-1.54,-1,435666.225753,11329,153.0836,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",155.97,157.54,153.79,154.21,-2.21,-1.41,420827.891994,13316,154.4383,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":203,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",157.48,157.615,155.8701,156.42,-0.64,493018.863156,14050,156.5349,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",157.14,158.22,156.2511,157.42,1.21,0.77,485669.567573,13773,157.5487,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",155.05,156.81,153.97,156.21,1.95,1.26,535030.356131,14415,155.9734,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",155.81,157.08,153.735,154.26,-1.89,-1.21,406752.586123,11634,155.0711,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",159.52,155.955,156.15,-2.59,-1.63,470143.124752,11246,156.5888,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",160.83,158.67,158.74,-1.06,-0.66,443247.276978,13051,159.2262,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",159.56,160.05,157.93,159.8,0.16,0.1,1376779.489502,11646,159.6588,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",160.63,161.04,158.54,159.64,0.2,0.13,450915.714102,14346,159.7265,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",161.92,162.13,157.55,159.44,-2.72,-1.68,596614.735046,16405,159.7657,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",163.62,165.3953,161.565,162.16,-1.23,-0.75,450123.971043,12342,162.4645,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",163.15,165.135,163.39,0.47,0.29,559063.878322,15151,163.6451,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":287,"volume":342,"transactions":343,"vwap":344},"2026-09-11",163.74,166.75,161.87,162.92,0.26,435583.097112,12975,163.0698,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":135,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",162.27,162.925,160.76,162.66,0.48,493061.828919,13777,162.3112,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":276,"volume":361,"transactions":362,"vwap":363},"2026-09-09",163.97,161.27,161.88,-1.73,453276.67731,13467,161.9642,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",166.15,166.2425,163.51,163.61,0.99,0.61,501745.378066,14282,164.3266,{"date":376,"open":339,"high":377,"low":339,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",163.91,162.62,-0.11,-0.07,543693.50432,13721,162.9474,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":140,"volume":391,"transactions":392,"vwap":393},"2026-09-03",162.41,164.43,162.275,162.73,1.07,514961.515865,12923,163.2201,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",159.92,162.975,157.635,161.66,3.34,2.11,431694.71553,12028,161.496,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",160.43,161.81,157.95,158.32,-2.55,-1.59,529889.532233,14903,159.1326,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",161.01,161.46,159.55,160.87,-0.82,-0.51,612317.293326,12532,160.772,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",162.18,162.585,161.35,161.69,0.3,0.19,382193.653079,14173,161.8794,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",164.83,160.325,161.39,-1.88,-1.15,568229.263468,12715,161.4007,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":379,"percent_change":380,"volume":454,"transactions":455,"vwap":456},"2026-08-26",163.92,165.13,162.47,163.27,378445.93266,8901,163.9073,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",164.24,166.35,162.395,163.38,-1.01,-0.61,319654.666824,10850,163.1645,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":298,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",164.655,166.44,164.14,164.39,0.12,347847.899389,9520,164.7488,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",165.73,166.135,163.725,164.19,-0.62,-0.38,544391.822919,16404,164.3531,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",164.33,165.885,163.095,164.81,0.11,0.07,380132.289163,13482,165.0052,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",167.2,167.805,163.825,164.7,-2.63,-1.57,558928.326719,14709,165.1828,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",168.015,169.34,166.97,167.33,-0.74,-0.44,427594.232017,11198,167.7057,{"date":523,"open":524,"high":29,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",169.55,167.7,168.07,-2.01,-1.18,333158.153615,11179,168.5289,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",168.41,170.345,166.83,170.08,1.49,0.88,608199.571929,14113,169.8742,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":155,"volume":550,"transactions":551,"vwap":552},"2026-08-13",169.04,170,168.21,168.59,0.58,435499.89581,13019,168.8355,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",165.67,168.295,165.01,168.01,2,1.2,484066.117729,14227,167.7861,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",165.51,166.955,165.29,166.01,0.36,0.22,452439.875207,10873,166.2149,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",163.72,165.79,162.32,165.65,1.15,0.7,507916.883059,10995,165.2265,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",163.93,165.085,162.36,164.5,-0.26,-0.16,615456.185679,12955,164.4506,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":422,"volume":603,"transactions":604,"vwap":605},"2026-08-06",167.58,164.445,164.76,-1.37,589360.446187,12003,165.3331,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",169.19,165.91,166.13,-2.13,-1.27,594499.537172,14078,166.9348,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",168.03,170.29,167.645,168.26,-0.68,-0.4,617401.530976,17020,168.9219,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":24,"volume":634,"transactions":635,"vwap":636},"2026-08-03",166.56,169.68,166.1,168.94,2.6,762789.340959,18571,168.3009,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",164.79,167.43,164.12,166.34,2.85,1.74,888083.153412,19358,166.254,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",169.09,162.09,163.49,-3.44,-2.06,853150.228955,19922,163.6106,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",165.15,168.65,164.85,166.93,-0.13,-0.08,690654.397312,19418,167.3154,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",161.76,167.68,161.65,167.06,3.18,1.94,692896.808127,15593,166.429,{"date":681,"open":601,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",166.25,163.46,163.88,-0.35,-0.21,682086.48734,16626,164.0518,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",162.04,165.16,161.43,164.23,2.77,1.72,748818.497885,16340,164.18,{"date":702,"open":703,"high":305,"low":704,"close":419,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",161.74,159.75,-0.8,-0.49,611379.554457,14528,160.9426,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",160.6,163.04,162.26,-0.17,-0.1,648306.886983,14466,162.2142,{"date":721,"open":692,"high":350,"low":722,"close":723,"change":570,"percent_change":571,"volume":724,"transactions":725,"vwap":726},"2026-07-21",160.68,162.43,915499.213214,16556,161.8442,{"date":728,"open":729,"high":723,"low":730,"close":731,"change":732,"percent_change":341,"volume":733,"transactions":734,"vwap":735},"2026-07-20",162.3,159.265,162.07,0.42,1033685.573588,19703,161.2255,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",162.71001,163.67,160.78999,161.64999,-1.87,-1.14,398200,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",159.34,163.81,163.52,4.95,3.12,386600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":64,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-15",157.99001,159.53999,157.13,158.57001,0.76,343800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-14",157.84,159.48,156.86,157.38,-0.52,-0.33,442500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":140,"volume":777,"transactions":9,"vwap":775},"2026-07-13",157.78,158.2,156.49001,157.89999,1.04,550200,{"date":779,"open":780,"high":781,"low":782,"close":765,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":765},"2026-07-10",156.050003,157.69,155.50999,1.71,1.1,461100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",153.92999,156.21001,153.8,155.14999,1.43,0.93,480100,{"date":796,"open":797,"high":798,"low":799,"close":198,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":198},"2026-07-08",156.27,156.74001,152.19,-3.57,-2.27,832700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":140,"volume":810,"transactions":9,"vwap":808},"2026-07-07",157,157.50999,156.020004,157.28999,1.03,490400,{"date":812,"open":813,"high":242,"low":814,"close":815,"change":816,"percent_change":71,"volume":817,"transactions":9,"vwap":815},"2026-07-06",155.95,154.87,156.25999,1.4,531900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",156.85001,157.34,153.66,154.86,-0.89,-0.57,423700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",153.25999,157.080002,152.42999,155.75,1.23,0.8,534100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":593,"volume":843,"transactions":9,"vwap":841},"2026-06-30",154.17999,155.35001,153.5,154.52,-0.25,366400,{"date":845,"open":846,"high":789,"low":847,"close":848,"change":849,"percent_change":685,"volume":850,"transactions":9,"vwap":848},"2026-06-29",154.28999,153.47,154.77,-0.54,608800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",154.44,155.41,152.85001,155.31,1.81,1.18,849500,{"date":861,"open":862,"high":863,"low":864,"close":840,"change":633,"percent_change":697,"volume":865,"transactions":9,"vwap":840},"2026-06-25",150.99001,153.81,150.36,691300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":371,"volume":873,"transactions":9,"vwap":871},"2026-06-24",150.3,151.49001,148.66,150.89999,0.92,579000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",149.92999,150.28,149,149.98,0.59,0.39,597700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",146.31,149.47,145.48,149.39,3.73,2.56,560700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":495,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-18",147.17999,147.47,145.25999,145.66,0.08,1216800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":321,"percent_change":423,"volume":906,"transactions":9,"vwap":905},"2026-06-17",145.64,147.31,143.62,145.55,817600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":246,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-16",145.77,147.0099945,145.63,146.3,0.87,500100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",148.17,148.60001,144.82001,145.039993,-2.96,-2,1334000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",146.77,148.53,139.2,148,1.89,1.29,668200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",145.22,146.42,144.62,146.11,1.61,1.11,560100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":191,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-10",144.2,145.75999,143.42999,144.5,0.56,962100,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",141.60001,144.8,143.69,2.84,2.02,637900,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":57,"volume":964,"transactions":9,"vwap":962},"2026-06-08",140.41,141.81,140.85001,0.69,506600,{"date":966,"open":967,"high":952,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",138.63,138.27,140.16,2.29,1.66,589600,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",136.32001,138.39,135.77,137.87,3.59,2.67,443200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",135.17,135.67,134.080002,134.28,-1.26,-0.93,541300,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",132.57001,135.72,135.53999,2.75,2.07,391200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":527,"volume":1006,"transactions":9,"vwap":1004},"2026-06-01",134.42,136.25,132.75999,132.78999,-2.73,417000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":517,"percent_change":849,"volume":1013,"transactions":9,"vwap":1012},"2026-05-29",134.81,136.35001,134.7,135.52,561800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",137.22,138.070007,135.94,136.25999,-1.43,-1.04,465900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",139.53999,139.89,137.36,137.69,-1.85,-1.33,393100,{"date":1033,"open":928,"high":1034,"low":1035,"close":1025,"change":287,"percent_change":495,"volume":1036,"transactions":9,"vwap":1025},"2026-05-26",140.82001,138.58,386300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",139.17,139.98,138.91,139.38,0.37,0.27,311400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":517,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",138.92,140.25,137.94,139.0099945,-0.53,514200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":784,"volume":1061,"transactions":9,"vwap":1059},"2026-05-20",138.57001,140.050003,137.97,139.75,1.52,447700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",137.7,138.78999,136.12,138.23,0.46,0.33,639700,{"date":1072,"open":1073,"high":1058,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-18",136.41,134.97,137.77,3.07,2.28,443100,{"date":1080,"open":994,"high":1081,"low":1082,"close":1011,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1011},"2026-05-15",135.87,133.55,-0.55,-0.41,559800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",135.73,137.0099945,134.87,135.25,0.6,0.45,425500,{"date":1096,"open":1097,"high":1098,"low":1001,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",136,137.14999,134.64999,-1.49,-1.09,891700,{"date":1104,"open":1097,"high":1105,"low":1106,"close":1107,"change":57,"percent_change":570,"volume":1108,"transactions":9,"vwap":1107},"2026-05-12",136.39,133.36,136.14,649700,{"date":1110,"open":1111,"high":1112,"low":984,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-11",139.49001,139.95,135.64999,-3.2,-2.3,936600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":331,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-08",139,139.42999,138.28999,138.85001,0.21,428500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-07",140.34,141.77,138.25999,138.56,-2.18,-1.55,466400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":125,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-06",140.78,142.72,140.44,140.74001,0.18,565000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":64,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-05",140.029999,141.16,139.50999,140.49001,0.85,672900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":276,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-04",139.37,141.089996,137.92999,139.3,-0.76,551600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1108,"transactions":9,"vwap":1163},"2026-05-01",144.67,144.81,140.28,140.36,-4.57,-3.15,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":538,"volume":1172,"transactions":9,"vwap":1170},"2026-04-30",140.19,147.33,144.92999,2.13,780200,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":224,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-29",144.63,141.78999,142.8,-0.45,593400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":665,"volume":1187,"transactions":9,"vwap":1185},"2026-04-28",145.089996,145.28999,143.050003,143.44,-0.12,409400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-27",142.11,144.72,141.85001,143.56,2.16,1.53,524900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-24",144.56,145.67,141.070007,141.39999,-3.49,-2.41,451000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-23",143.63,145.3,143.17,144.89,1.86,1.3,363300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":341,"percent_change":1140,"volume":1221,"transactions":9,"vwap":1220},"2026-04-22",143.2,143.97,141.98,143.029999,518600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":743,"volume":1229,"transactions":9,"vwap":1227},"2026-04-21",144.41,145.88,142.75,142.77,-1.64,548800,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1224,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1224},"2026-04-20",143.080002,145.59,1.08,0.75,445400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-17",142.32001,144.84,141.87,143.33,1.8,1.27,559200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-16",141.96001,142.3,141.13,141.53,-0.48,-0.34,341700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":685,"percent_change":842,"volume":1261,"transactions":9,"vwap":1260},"2026-04-15",142.35001,142.75999,140.78999,142.0099945,487500,{"date":1263,"open":1264,"high":1226,"low":1265,"close":1266,"change":1267,"percent_change":423,"volume":1268,"transactions":9,"vwap":1266},"2026-04-14",142.46001,141.21001,142.36,-0.73,505000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":880,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-13",142.69,143.11,140.28999,143.089996,0.41,435000,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-10",144.96001,142,142.5,-2.46,-1.7,468400,{"date":1286,"open":1287,"high":1288,"low":1264,"close":1279,"change":676,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1279},"2026-04-09",142.48,145.35001,1.36,725800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",142.57001,144.74001,142.31,143.020004,2.78,1.98,802400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":433,"percent_change":1123,"volume":1306,"transactions":9,"vwap":1305},"2026-04-07",140.87,141.28,139.72,140.24001,358300,{"date":1308,"open":1309,"high":1168,"low":1309,"close":1310,"change":1311,"percent_change":370,"volume":1312,"transactions":9,"vwap":1310},"2026-04-06",138.14999,139.94,1.37,291100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1056,"change":665,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1056},"2026-04-02",137.56,140.0099945,136.75999,-0.06,453300,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":581,"volume":1326,"transactions":9,"vwap":1324},"2026-04-01",137.86,139.69,138.64999,1.57,491300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1213,"volume":1334,"transactions":9,"vwap":1332},"2026-03-31",136.78,139.36,136.46001,137.080002,1.76,387000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":234,"volume":1342,"transactions":9,"vwap":1340},"2026-03-30",134.77,136.23,134,135.32001,1.62,619900,{"date":1344,"open":985,"high":1088,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",133.57001,133.7,-2.68,-1.97,413800,{"date":1351,"open":1113,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":135,"volume":1356,"transactions":9,"vwap":1354},"2026-03-26",136.55,134.53,136.38,1.05,294400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":130,"volume":1364,"transactions":9,"vwap":1362},"2026-03-25",135.44,137.059998,134.12,135.33,0.54,366000,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":64,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-24",132.36,136.59,134.78999,0.89,402300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":25,"volume":1379,"transactions":9,"vwap":1377},"2026-03-23",135.16,136.21001,133.059998,133.60001,1.35,545500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1244,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-20",131.029999,132.5,130.23,132.25,0.97,1003200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1195,"percent_change":858,"volume":1394,"transactions":9,"vwap":1393},"2026-03-19",129.27,131.95,128.64999,130.98,497300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-18",130.28,131.10001,129,129.45,-0.91,-0.7,495400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1228,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-17",133.25999,133.53,130.2,130.36,-1.24,370500,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":664,"percent_change":716,"volume":1417,"transactions":9,"vwap":1416},"2026-03-16",131.66,134.2,132,477100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":705,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-13",133.83,134.84,131.69,132.13,-0.6,428800,{"date":1427,"open":1428,"high":1415,"low":1429,"close":1430,"change":1431,"percent_change":685,"volume":1432,"transactions":9,"vwap":1430},"2026-03-12",131.42999,130.28999,132.92999,-0.47,664600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1424,"percent_change":1178,"volume":1439,"transactions":9,"vwap":1438},"2026-03-11",133.3,134.3,132.25999,133.39999,596600,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1339,"change":1444,"percent_change":1253,"volume":1445,"transactions":9,"vwap":1339},"2026-03-10",136.89,133.22,-0.46,699700,{"date":1447,"open":1448,"high":1449,"low":1383,"close":1450,"change":1451,"percent_change":277,"volume":1452,"transactions":9,"vwap":1450},"2026-03-09",134.22,135.78999,134.46001,-0.9,826800,{"date":1454,"open":1455,"high":1331,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-06",133.53999,132.14,135.36,-2.17,-1.58,750900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1458,"percent_change":1132,"volume":1467,"transactions":9,"vwap":1466},"2026-03-05",138.41,139.5,136.36,137.53,585400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1083,"volume":1475,"transactions":9,"vwap":1473},"2026-03-04",140.52,140.75,138.42999,139.7,-0.77,796100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":341,"percent_change":434,"volume":1482,"transactions":9,"vwap":1481},"2026-03-03",141.84,142.12,136.37,140.47,713400,{"date":1484,"open":1485,"high":1259,"low":1097,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-02",136.95,140.21001,1.99,1.44,779100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-27",140.89999,141,137.64,138.22,-5.86,-4.07,1140400,{"date":1500,"open":1501,"high":911,"low":1137,"close":1502,"change":1244,"percent_change":1370,"volume":1503,"transactions":9,"vwap":1502},"2026-02-26",142.89,144.080002,459400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":913,"percent_change":371,"volume":1510,"transactions":9,"vwap":1509},"2026-02-25",143.070007,143.8,141.25999,142.81,456200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":664,"volume":1518,"transactions":9,"vwap":1516},"2026-02-24",142.13,142.7,140.5,141.94,-0.19,508400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1513,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1513},"2026-02-23",145.44,146.28999,140.72,-3.31,-2.28,774400,{"date":1528,"open":1529,"high":1530,"low":1274,"close":1521,"change":549,"percent_change":130,"volume":1531,"transactions":9,"vwap":1521},"2026-02-20",144.46001,146.24001,514500,{"date":1533,"open":1534,"high":887,"low":1535,"close":1536,"change":1537,"percent_change":155,"volume":1538,"transactions":9,"vwap":1536},"2026-02-19",143.42,143.0099945,144.86,0.5,390600,{"date":1540,"open":1232,"high":1541,"low":1220,"close":1542,"change":1543,"percent_change":288,"volume":1544,"transactions":9,"vwap":1542},"2026-02-18",146.78,144.36,0.15,393500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1517,"volume":1552,"transactions":9,"vwap":1550},"2026-02-17",145.14999,146.7,143.95,144.21001,-0.27,601500,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1043,"percent_change":341,"volume":1558,"transactions":9,"vwap":1557},"2026-02-13",145.95,142.23,144.48,530000,{"date":1560,"open":894,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-12",148.97,141.44,144.11,-2.15,-1.47,448600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-11",147.21001,148.46001,145.21001,146.25999,0,665200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1572,"change":1580,"percent_change":825,"volume":1581,"transactions":9,"vwap":1572},"2026-02-10",146.50999,147.89,144.99001,-0.84,357700,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1275,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-09",145.53,148.28999,147.10001,0.28,446000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":85,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-06",145,148.12,144.42,146.69,2.15,610800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":913,"volume":1604,"transactions":9,"vwap":1602},"2026-02-05",142.53,144.35001,141.74001,143.60001,1.24,490700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1266,"change":1243,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1266},"2026-02-04",141.23,144.16,139.39999,1.28,536200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1234,"volume":1619,"transactions":9,"vwap":1617},"2026-02-03",138.38,142.050003,137.73,140.56,1.5,434200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1603,"percent_change":71,"volume":1626,"transactions":9,"vwap":1625},"2026-02-02",138.67,139.83,137.21001,139.059998,441900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":622,"volume":1634,"transactions":9,"vwap":1632},"2026-01-30",139.32001,139.48,135.19,137.82001,-0.95,1086200,{"date":1636,"open":1637,"high":1638,"low":1631,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-29",138.75,140.45,138.77,3.58,2.65,837200,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1631,"change":1647,"percent_change":1551,"volume":1648,"transactions":9,"vwap":1631},"2026-01-28",134.53999,137.88,-0.37,587200,{"date":1650,"open":1651,"high":1652,"low":1631,"close":1653,"change":1474,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-27",136.67999,137.28999,135.56,-0.56,597600,{"date":1657,"open":1658,"high":1659,"low":984,"close":1660,"change":1101,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-26",137.49001,139.12,136.33,-0.79,777300,{"date":1664,"open":1471,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-23",141.10001,136.85001,137.42,-4.67,-3.29,564400,{"date":1672,"open":1673,"high":1674,"low":1478,"close":1675,"change":1410,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-22",143.34,144.97,142.089996,-0.87,634300,{"date":1679,"open":1129,"high":1680,"low":1129,"close":1242,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1242},"2026-01-21",143.87,5.98,4.35,638700,{"date":1685,"open":1480,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-20",139.59,134.57001,137.35001,-1.3,-0.94,495800,{"date":1693,"open":1694,"high":1040,"low":1695,"close":1324,"change":1252,"percent_change":685,"volume":1696,"transactions":9,"vwap":1324},"2026-01-16",139.050003,137.92,493900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":956,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-15",137.3,139.45,136.91,139.13,1.47,520300,{"date":1706,"open":1707,"high":1708,"low":1436,"close":1709,"change":1710,"percent_change":939,"volume":1711,"transactions":9,"vwap":1709},"2026-01-14",134.45,137.67,137.11,2.17,544100,{"date":1713,"open":1653,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-13",135.71001,134.25,134.94,-0.03,-0.02,435500,{"date":1721,"open":1722,"high":1723,"low":1430,"close":1074,"change":1724,"percent_change":1424,"volume":1725,"transactions":9,"vwap":1074},"2026-01-12",134.38,135.89999,-0.81,457900,{"date":1727,"open":1728,"high":1309,"low":994,"close":1729,"change":1730,"percent_change":989,"volume":1731,"transactions":9,"vwap":1729},"2026-01-09",137.45,135.78,-1.28,513600,{"date":1733,"open":1734,"high":1058,"low":1734,"close":1360,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1360},"2026-01-08",134.35001,2.45,1.82,385600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-07",134.020004,135.080002,132.85001,134.61,-0.43,-0.32,653600,{"date":1748,"open":1740,"high":1457,"low":1749,"close":1750,"change":1378,"percent_change":105,"volume":1751,"transactions":9,"vwap":1750},"2026-01-06",132.61,135.039993,423200,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-05",129.11,134.48,133.69,5.52,4.31,630700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-02",126.48,128.64,125.029999,128.17,1.54,1.22,312700,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1228,"percent_change":1730,"volume":1774,"transactions":9,"vwap":1773},"2025-12-31",128.72,126.54,126.63,300900,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":706,"percent_change":485,"volume":1780,"transactions":9,"vwap":1779},"2025-12-30",128.73,127.51,128.27,283800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":287,"percent_change":474,"volume":1787,"transactions":9,"vwap":1786},"2025-12-29",128.96001,129.17,127.58,128.75999,431800,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-26",129.080002,127.69,128.60001,-0.39,-0.3,234800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1745,"percent_change":842,"volume":1802,"transactions":9,"vwap":1801},"2025-12-24",129.8,129.87,127.52,128.99001,127700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":379,"percent_change":665,"volume":1809,"transactions":9,"vwap":1808},"2025-12-23",129.55,130.25,128.61,129.31,495000,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":130,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-22",129.059998,130.55,129.42,0.31,255000,{"date":1818,"open":1819,"high":1808,"low":1820,"close":1821,"change":1587,"percent_change":571,"volume":1822,"transactions":9,"vwap":1821},"2025-12-19",128.36,127.74,129.020004,987300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1043,"percent_change":331,"volume":1829,"transactions":9,"vwap":1828},"2025-12-18",129.16,129.78999,127.47,128.74001,614800,{"date":1831,"open":1832,"high":1833,"low":1791,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-17",128.59,130.13,128.37,-0.28,-0.22,479500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1392,"change":1474,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1392},"2025-12-16",129.49001,130.089996,127.15,-0.59,505700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1814,"change":1123,"percent_change":287,"volume":1850,"transactions":9,"vwap":1814},"2025-12-15",130,130.86,127.95,507300,{"date":1852,"open":1853,"high":1853,"low":1834,"close":1854,"change":203,"percent_change":1474,"volume":941,"transactions":9,"vwap":1854},"2025-12-12",130.91,129.21001,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":341,"percent_change":298,"volume":1861,"transactions":9,"vwap":1860},"2025-12-11",130.33,131.53999,129.58,130.21001,443900,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-10",126.85,131.080002,129.95,3.31,2.61,532400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":539,"percent_change":582,"volume":1876,"transactions":9,"vwap":1875},"2025-12-09",125.7,127.65,125.67,126.64,466000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1444,"volume":1884,"transactions":9,"vwap":1882},"2025-12-08",126.17,127.080002,125.010002,125.76,-0.58,315800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":422,"percent_change":224,"volume":1891,"transactions":9,"vwap":1890},"2025-12-05",126.49,127.27,125.71,126.34,404300,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1123,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-04",125.79,128.58,127.16,0.17,396300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-03",123.44,127.059998,123.23,126.95,3.88,3.15,440400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-02",124.76,125.15,122.98,123.07,-1.61,-1.29,476800,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":135,"volume":1923,"transactions":9,"vwap":1921},"2025-12-01",123.53,126.4,124.68,0.96,491700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":517,"volume":1931,"transactions":9,"vwap":1929},"2025-11-28",123.88,124.31,123.32,123.72,-0.92,207600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-26",124.65,125.99,124.57,124.64,-0.63,-0.5,378300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1060,"volume":1948,"transactions":9,"vwap":1946},"2025-11-25",123.93,126.44,123.85,125.27,1.88,414700,{"date":1950,"open":1903,"high":1951,"low":1952,"close":1953,"change":842,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-24",123.9,122.040001,123.39,-0.2,423600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-21",120.52,123.82,120.31,123.64,3.79,3.16,620000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-20",121.81,122.8,119.67,119.85,-1.42,-1.17,762200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":135,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-19",120.62,121.63,119.73,121.27,0.65,396700,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":880,"percent_change":57,"volume":1987,"transactions":9,"vwap":1986},"2025-11-18",119.38,121.42,120.49,404700,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-17",122.75,119.15,119.9,-2.88,-2.35,478600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1253,"percent_change":1835,"volume":2002,"transactions":9,"vwap":2001},"2025-11-14",122.94,123.46,121.25,122.78,429300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":444,"percent_change":989,"volume":2009,"transactions":9,"vwap":2008},"2025-11-13",124.18,124.79,121.98,123.12,549900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":849,"volume":2017,"transactions":9,"vwap":2015},"2025-11-12",126.11,127,123.81,124.27,-0.67,509600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":140,"percent_change":192,"volume":2024,"transactions":9,"vwap":2023},"2025-11-11",124.54,125.55,123.84,124.94,284200,{"date":2026,"open":2027,"high":1880,"low":2028,"close":2029,"change":2030,"percent_change":444,"volume":2031,"transactions":9,"vwap":2029},"2025-11-10",126,124.050003,124.28,-1.45,415600,{"date":2033,"open":1999,"high":2034,"low":2035,"close":2036,"change":1487,"percent_change":939,"volume":2037,"transactions":9,"vwap":2036},"2025-11-07",125.75,122.49,125.73,544500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1253,"percent_change":1551,"volume":2044,"transactions":9,"vwap":2043},"2025-11-06",123.94,124.84,122.32,123.74,451100,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":135,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-05",123.52,126.040001,122.4,124.080002,0.63,490500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-04",121.2,123.36,120.29,123.3,1.39,1.14,636000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":320,"percent_change":203,"volume":2068,"transactions":9,"vwap":2067},"2025-11-03",122.55,122.64,119.37,121.91,743500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1794,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-31",123.75,123.98,121.93,123.14,-0.24,496200,{"date":2078,"open":1919,"high":2079,"low":2080,"close":1901,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1901},"2025-10-30",124.87,121.029999,2.03,1.67,576900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-29",122.5,124.32,121.17,121.41,-1.83,-1.48,568500,{"date":2094,"open":1935,"high":1935,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-28",122.88,123.24,-2.03,-1.62,409700,{"date":2101,"open":2102,"high":2103,"low":1937,"close":1946,"change":1275,"percent_change":1069,"volume":2104,"transactions":9,"vwap":1946},"2025-10-27",125.37,126.33,490100,{"date":2106,"open":2107,"high":1874,"low":2108,"close":2109,"change":2110,"percent_change":390,"volume":1955,"transactions":9,"vwap":2109},"2025-10-24",124.56,124.22,124.86,1.32,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1093,"percent_change":1043,"volume":2117,"transactions":9,"vwap":2116},"2025-10-23",123.029999,124.16,122.31,123.54,437700,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2030,"volume":2125,"transactions":9,"vwap":2123},"2025-10-22",125.6,125.95,122.71,123.089996,-1.81,373300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1954,"percent_change":593,"volume":2132,"transactions":9,"vwap":2131},"2025-10-21",123.96,125.87,123.17,124.9,453100,{"date":2134,"open":2135,"high":1882,"low":1913,"close":2136,"change":633,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-20",123.6,125.099998,2.12,376900,{"date":2140,"open":2141,"high":2116,"low":1958,"close":2086,"change":2142,"percent_change":1703,"volume":2143,"transactions":9,"vwap":2086},"2025-10-17",122.38,1.77,578400,{"date":2145,"open":2146,"high":2147,"low":30,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-16",125.86,126.99,120.73,-6.16,-4.85,1080700,{"date":2153,"open":2154,"high":2155,"low":1889,"close":2156,"change":2157,"percent_change":2098,"volume":2158,"transactions":9,"vwap":2156},"2025-10-15",129.53,129.73,126.89,-2.09,341300,{"date":2160,"open":2161,"high":2162,"low":1927,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-14",124.82,130.029999,128.98,3.66,2.92,289500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2081,"volume":2174,"transactions":9,"vwap":2172},"2025-10-13",124.51,125.92,123.57,125.32,2.49,285400,{"date":2176,"open":2177,"high":2178,"low":2064,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-10",128.47,129.66,122.83,-5.04,-3.94,404600,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":130,"percent_change":1815,"volume":2189,"transactions":9,"vwap":2188},"2025-10-09",127.9,128.32001,126.66,127.87,234300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1827,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1827},"2025-10-08",127.67,129.070007,126.69,0.04,0.03,290000,{"date":2199,"open":1765,"high":2200,"low":2201,"close":2202,"change":849,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-07",129.23,127.4,127.43,-0.42,224200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1311,"percent_change":1234,"volume":2211,"transactions":9,"vwap":2210},"2025-10-06",128,129.39999,126.7,127.97,348200,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":135,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-03",126.28,128.28999,126.6,0.62,307700,{"date":2220,"open":2221,"high":1762,"low":2222,"close":2223,"change":2195,"percent_change":2196,"volume":2224,"transactions":9,"vwap":2223},"2025-10-02",125.5,125.12,125.82,386400,{"date":2226,"open":2227,"high":1762,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-01",126.12,124.93,125.78,-0.99,-0.78,371800,{"date":2234,"open":1888,"high":2235,"low":2236,"close":2237,"change":1939,"percent_change":1793,"volume":2238,"transactions":9,"vwap":2237},"2025-09-30",128.2,125.33,126.77,271700,{"date":2240,"open":1812,"high":1812,"low":2241,"close":1888,"change":1914,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1888},"2025-09-29",124.53,-1.25,405600,{"date":2245,"open":2193,"high":1840,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-26",127.73,128.88,0.71,0.55,312800,{"date":2252,"open":2253,"high":2254,"low":2041,"close":1765,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1765},"2025-09-25",126.31,128.50999,2.58,2.05,418900,{"date":2259,"open":2260,"high":2261,"low":2079,"close":2262,"change":288,"percent_change":898,"volume":2263,"transactions":9,"vwap":2262},"2025-09-24",125.45,126.35,125.59,228700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1092,"percent_change":351,"volume":2270,"transactions":9,"vwap":2269},"2025-09-23",125.4,127.17,124.46,125.49,331200,{"date":2272,"open":1864,"high":2273,"low":2274,"close":2275,"change":1525,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-22",126.98,124.58,124.89,-1.79,275000,{"date":2279,"open":1792,"high":2280,"low":2237,"close":2267,"change":507,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2267},"2025-09-19",128.7,-1.22,742000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":1828,"change":2288,"percent_change":956,"volume":2289,"transactions":9,"vwap":1828},"2025-09-18",127.029999,129.22,126.07,2.55,336200,{"date":2291,"open":2229,"high":2292,"low":2293,"close":2294,"change":880,"percent_change":330,"volume":2295,"transactions":9,"vwap":2294},"2025-09-17",128.87,125.24,126.19,447600,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2120,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2120},"2025-09-16",127.64,124.29,-1.86,-1.46,327500,{"date":2304,"open":2192,"high":2305,"low":2306,"close":2307,"change":1717,"percent_change":1718,"volume":2308,"transactions":9,"vwap":2307},"2025-09-15",128.13,126.62,127.46,400000,{"date":2310,"open":2207,"high":2311,"low":2312,"close":2313,"change":767,"percent_change":1084,"volume":1045,"transactions":9,"vwap":2313},"2025-09-12",128.11,126.86,127.49,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":24,"volume":2321,"transactions":9,"vwap":2319},"2025-09-11",126.22,128.19,125.91,128.0099945,1.97,576200,{"date":2323,"open":2324,"high":2325,"low":2266,"close":2048,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2048},"2025-09-10",128.070007,129.14,-2.48,-1.93,464400,{"date":2330,"open":1859,"high":2331,"low":2324,"close":2332,"change":444,"percent_change":824,"volume":2333,"transactions":9,"vwap":2332},"2025-09-09",130.3,128.52,357800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1195,"percent_change":64,"volume":2340,"transactions":9,"vwap":2339},"2025-09-08",128.25,129.75,127.25,129.67,406700,{"date":2342,"open":2343,"high":2344,"low":2246,"close":2345,"change":2346,"percent_change":412,"volume":2347,"transactions":9,"vwap":2345},"2025-09-05",130.50999,131.52,128.14,-2.07,353500,{"date":2349,"open":1390,"high":1384,"low":2350,"close":1860,"change":792,"percent_change":940,"volume":2351,"transactions":9,"vwap":1860},"2025-09-04",128.39,293300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":321,"percent_change":1883,"volume":2358,"transactions":9,"vwap":2357},"2025-09-03",129.35001,130.46001,127.94,128.78,315200,{"date":2360,"open":2361,"high":2154,"low":2362,"close":2154,"change":1537,"percent_change":881,"volume":2363,"transactions":9,"vwap":2154},"2025-09-02",127.56,127.14,402900,{"date":2365,"open":2366,"high":1398,"low":1392,"close":2367,"change":2124,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-29",130.64999,129.029999,-1.38,422500,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-28",132.83,130.57001,130.84,-1.1,-0.83,388100,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":2383,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-27",131.23,132.69,131.94,0.02,785800,{"date":2386,"open":2387,"high":2388,"low":1813,"close":2389,"change":1378,"percent_change":809,"volume":2390,"transactions":9,"vwap":2389},"2025-08-26",130.60001,132.35001,131.92,482200,{"date":2392,"open":2373,"high":2393,"low":2394,"close":2373,"change":623,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2373},"2025-08-25",130.99001,129.57001,-0.31,471700,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-22",127.010002,131.0099945,130.97,4.74,3.76,544600,{"date":2406,"open":2227,"high":2407,"low":2266,"close":2408,"change":1835,"percent_change":1836,"volume":2409,"transactions":9,"vwap":2408},"2025-08-21",127.11,126.23,339000,{"date":2411,"open":2412,"high":2312,"low":1764,"close":2413,"change":1355,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-20",126.099998,126.51,0.84,385900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1267,"percent_change":1883,"volume":2422,"transactions":9,"vwap":2421},"2025-08-19",125.65,127.2,124.74,125.46,453000,{"date":2424,"open":2425,"high":2316,"low":2426,"close":2294,"change":997,"percent_change":2082,"volume":2427,"transactions":9,"vwap":2294},"2025-08-18",124.2,123.7,569000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":801,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-15",126.24,127.18,124.099998,124.12,-1.8,687800,{"date":2437,"open":2438,"high":1920,"low":2439,"close":2440,"change":2441,"percent_change":135,"volume":2442,"transactions":9,"vwap":2440},"2025-08-14",124.45,123.28,126.39,0.98,461700,{"date":2444,"open":2445,"high":1890,"low":2107,"close":2446,"change":948,"percent_change":1093,"volume":2447,"transactions":9,"vwap":2446},"2025-08-13",125.81,125.41,737200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":643,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-12",122.99,125.07,122.93,124.85,2.34,414900,{"date":2457,"open":2116,"high":2022,"low":2458,"close":2459,"change":1730,"percent_change":1021,"volume":2460,"transactions":9,"vwap":2459},"2025-08-11",121.61,122,362200,{"date":2462,"open":2463,"high":1901,"low":2464,"close":2439,"change":64,"percent_change":1386,"volume":2465,"transactions":9,"vwap":2439},"2025-08-08",123,121.4,330700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":507,"percent_change":612,"volume":1696,"transactions":9,"vwap":2471},"2025-08-07",124.69,125.16,121.34,122.089996,{"date":2473,"open":2034,"high":2170,"low":2474,"close":2475,"change":2476,"percent_change":202,"volume":2477,"transactions":9,"vwap":2475},"2025-08-06",122.92,123.66,-1.94,395600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2120,"change":496,"percent_change":110,"volume":2483,"transactions":9,"vwap":2120},"2025-08-05",126.059998,126.46,124.35,658000,{"date":2485,"open":2486,"high":2487,"low":2008,"close":2488,"change":2489,"percent_change":390,"volume":2490,"transactions":9,"vwap":2488},"2025-08-04",123.69,126.2,125.53,1.33,556900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2425,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2425},"2025-08-01",125.83,125.97,122.12,-3.21,-2.52,973900,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-31",134.029999,126.78,127.41,-6.63,-4.95,917100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1156,"volume":2514,"transactions":9,"vwap":2512},"2025-07-30",135.57001,135.85001,132.96001,134.039993,-1.02,484300,{"date":2516,"open":1723,"high":1723,"low":1687,"close":2517,"change":1836,"percent_change":593,"volume":2518,"transactions":9,"vwap":2517},"2025-07-29",135.059998,278800,{"date":2520,"open":2521,"high":2522,"low":1722,"close":2523,"change":155,"percent_change":341,"volume":2524,"transactions":9,"vwap":2523},"2025-07-28",135.58,135.66,135.28,329200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2203,"percent_change":2395,"volume":2531,"transactions":9,"vwap":2530},"2025-07-25",134.98,135.14,132.75,134.92999,239800,{"date":2533,"open":2534,"high":2534,"low":2530,"close":2535,"change":1565,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-24",136.52,135.35001,-1.07,265300,{"date":2539,"open":2540,"high":2541,"low":975,"close":2542,"change":2376,"percent_change":1424,"volume":2543,"transactions":9,"vwap":2542},"2025-07-23",138.19,138.82001,136.82001,250700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1897,"volume":2551,"transactions":9,"vwap":2549},"2025-07-22",137.78999,138.73,136.48,137.64999,0.23,294800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":1667,"change":2557,"percent_change":1633,"volume":2558,"transactions":9,"vwap":1667},"2025-07-21",139.14999,140.27,137.28,-1.32,191300,{"date":2560,"open":1324,"high":1629,"low":2561,"close":2562,"change":1123,"percent_change":1543,"volume":2563,"transactions":9,"vwap":2562},"2025-07-18",136.87,138.74001,328800,{"date":2565,"open":2566,"high":1120,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-17",135.98,135.84,138.53,2.8,2.06,577900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":1088,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1088},"2025-07-16",133.45,136.27,132.52,2.79,2.1,628500,{"date":2581,"open":2582,"high":2583,"low":2381,"close":2584,"change":1164,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-15",136.49001,137.25999,132.94,-3.32,224400,{"date":2588,"open":1354,"high":2589,"low":2590,"close":2591,"change":940,"percent_change":191,"volume":2592,"transactions":9,"vwap":2591},"2025-07-14",137.67999,136.16,137.50999,247800,{"date":2594,"open":2595,"high":1064,"low":2596,"close":2597,"change":743,"percent_change":2376,"volume":2598,"transactions":9,"vwap":2597},"2025-07-11",137,135.92,136.39999,396100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1537,"volume":2606,"transactions":9,"vwap":2604},"2025-07-10",136.86,139.34,136.84,137.53999,0.68,291200,{"date":2608,"open":2595,"high":2609,"low":2610,"close":2601,"change":1043,"percent_change":1044,"volume":2611,"transactions":9,"vwap":2601},"2025-07-09",137.23,135.95,252400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2582,"change":931,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2582},"2025-07-08",136.24001,137.83,136.14999,0.95,462600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2230,"percent_change":1267,"volume":2625,"transactions":9,"vwap":2624},"2025-07-07",136.050003,137.72,134.63,135.2,329000,{"date":2627,"open":1002,"high":2628,"low":2629,"close":2630,"change":697,"percent_change":1610,"volume":2631,"transactions":9,"vwap":2630},"2025-07-03",137.57001,135.62,136.19,394300,{"date":2633,"open":2634,"high":2623,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-07-02",133.050003,131.78999,134.47,1.96,1.48,458600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":85,"volume":1133,"transactions":9,"vwap":2645},"2025-07-01",127.83,133.89999,127.45,132.50999,3.97,{"date":2648,"open":2394,"high":1847,"low":2305,"close":2649,"change":1793,"percent_change":1794,"volume":2650,"transactions":9,"vwap":2649},"2025-06-30",128.53999,241700,{"date":2652,"open":2286,"high":2653,"low":2654,"close":2655,"change":434,"percent_change":1543,"volume":2442,"transactions":9,"vwap":2655},"2025-06-27",130.25999,128.21001,128.92999,{"date":2657,"open":1873,"high":2658,"low":2659,"close":1828,"change":2660,"percent_change":931,"volume":2661,"transactions":9,"vwap":1828},"2025-06-26",129.039993,126.84,1.64,249100,{"date":2663,"open":1772,"high":2664,"low":2665,"close":2666,"change":1092,"percent_change":330,"volume":2667,"transactions":9,"vwap":2666},"2025-06-25",127.8,126.019997,127.099998,473500,{"date":2669,"open":2670,"high":2658,"low":2481,"close":2671,"change":115,"percent_change":115,"volume":2672,"transactions":9,"vwap":2671},"2025-06-24",127.77,126.5,407600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2413,"change":245,"percent_change":1325,"volume":2678,"transactions":9,"vwap":2413},"2025-06-23",123.97,126.73,123.76,236200,{"date":2680,"open":2482,"high":2681,"low":2043,"close":2107,"change":50,"percent_change":191,"volume":2682,"transactions":9,"vwap":2107},"2025-06-20",125.050003,364900,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-06-18",121.86,124.59,123.56,0.82,0.67,299100,{"date":2692,"open":2086,"high":2299,"low":2495,"close":2693,"change":2694,"percent_change":2231,"volume":2695,"transactions":9,"vwap":2693},"2025-06-17",122.74,-0.96,237300,{"date":2697,"open":2421,"high":1882,"low":2698,"close":2426,"change":593,"percent_change":664,"volume":2699,"transactions":9,"vwap":2426},"2025-06-16",123.41,232700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-13",125.14,125.44,123.38,123.86,-2.71,-2.14,283400,{"date":2710,"open":2711,"high":2711,"low":2262,"close":2712,"change":2281,"percent_change":1633,"volume":2713,"transactions":9,"vwap":2712},"2025-06-12",126.82,126.57,239700,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-06-11",129.98,127.42,127.79,-1.35,-1.05,272500,{"date":2723,"open":2724,"high":2725,"low":2210,"close":2325,"change":1537,"percent_change":881,"volume":2726,"transactions":9,"vwap":2325},"2025-06-10",128.71001,129.39,278700,{"date":2728,"open":2337,"high":2729,"low":1895,"close":1763,"change":1883,"percent_change":1178,"volume":2730,"transactions":9,"vwap":1763},"2025-06-09",130.050003,307200,{"date":2732,"open":2733,"high":2394,"low":2734,"close":2286,"change":643,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2286},"2025-06-06",128.75,127.29,2.26,344400,{"date":2738,"open":2413,"high":2739,"low":2740,"close":2741,"change":593,"percent_change":664,"volume":2742,"transactions":9,"vwap":2741},"2025-06-05",127.22,125.63,126.37,304100,{"date":2744,"open":2745,"high":2746,"low":2671,"close":2747,"change":2557,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-04",127.63,128.42,126.53,-1.03,372900,{"date":2751,"open":2752,"high":2649,"low":2753,"close":2754,"change":971,"percent_change":2110,"volume":2755,"transactions":9,"vwap":2754},"2025-06-03",126.74,125.2,127.85,309800,{"date":2757,"open":2671,"high":2503,"low":2758,"close":2294,"change":1661,"percent_change":484,"volume":2759,"transactions":9,"vwap":2294},"2025-06-02",123.77,375100,{"date":2761,"open":2246,"high":2762,"low":2316,"close":2273,"change":1564,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2273},"2025-05-30",128.12,-1.66,387900,{"date":2766,"open":2767,"high":1854,"low":2768,"close":2769,"change":64,"percent_change":793,"volume":2770,"transactions":9,"vwap":2769},"2025-05-29",128.66,127.71,129.13,351300,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2356,"change":2776,"percent_change":2301,"volume":2777,"transactions":9,"vwap":2356},"2025-05-28",129.92999,130.35001,127.84,-1.9,340600,{"date":2779,"open":2780,"high":2162,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-05-27",128.039993,126.47,129.84,3.44,2.72,526500,{"date":2787,"open":2432,"high":2788,"low":2789,"close":1920,"change":2790,"percent_change":849,"volume":2791,"transactions":9,"vwap":1920},"2025-05-23",127.21,123.99,-0.69,275700,{"date":2793,"open":2794,"high":2210,"low":2795,"close":2796,"change":2797,"percent_change":130,"volume":2798,"transactions":9,"vwap":2796},"2025-05-22",125.48,125.26,127.089996,0.51,250800,{"date":2800,"open":2254,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":1876,"transactions":9,"vwap":2803},"2025-05-21",129.89,126.52,126.58,-4.92,-3.74,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-20",130.73,131.8,130.17,131.5,-0.05,-0.04,377400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1275,"percent_change":1815,"volume":2821,"transactions":9,"vwap":2820},"2025-05-19",130.0099945,131.67,129.38,131.55,335900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":963,"percent_change":192,"volume":2828,"transactions":9,"vwap":2827},"2025-05-16",130.080002,131.50999,129.2,131.14,305400,{"date":2830,"open":2831,"high":2808,"low":2832,"close":2833,"change":2834,"percent_change":1140,"volume":2835,"transactions":9,"vwap":2833},"2025-05-15",130.059998,129.36,130.45,0.24,205200,{"date":2837,"open":2838,"high":2839,"low":2193,"close":1860,"change":1835,"percent_change":686,"volume":2840,"transactions":9,"vwap":1860},"2025-05-14",130.17999,130.59,284600,{"date":2842,"open":1847,"high":1853,"low":2843,"close":2844,"change":330,"percent_change":570,"volume":2845,"transactions":9,"vwap":2844},"2025-05-13",129.050003,130.49001,332100,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-12",130.39999,131.82001,129.44,130.020004,5.19,4.16,306100,{"date":2856,"open":2028,"high":2236,"low":2705,"close":2857,"change":715,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-09",124.83,-0.14,223700,{"date":2861,"open":2862,"high":2121,"low":2008,"close":2863,"change":2864,"percent_change":2320,"volume":2865,"transactions":9,"vwap":2863},"2025-05-08",123.73,125,2.41,335300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":298,"percent_change":287,"volume":2611,"transactions":9,"vwap":2871},"2025-05-07",123.47,124.040001,121.85,122.59,{"date":2873,"open":2471,"high":1945,"low":1979,"close":2874,"change":612,"percent_change":2748,"volume":2875,"transactions":9,"vwap":2874},"2025-05-06",122.39,344800,{"date":2877,"open":2268,"high":2878,"low":2879,"close":2475,"change":507,"percent_change":2242,"volume":2880,"transactions":9,"vwap":2475},"2025-05-05",125.47,123.37,485700,{"date":2882,"open":2883,"high":2221,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-02",121.57,120.8,125.23,4.89,4.06,550300,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-01",117.69,121.77,116.47,120.34,3.87,3.32,838700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2893,"change":2903,"percent_change":2230,"volume":2904,"transactions":9,"vwap":2893},"2025-04-30",115.089996,116.64,114.29,-1.16,723700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":162,"volume":2912,"transactions":9,"vwap":2910},"2025-04-29",116.36,118.26,115.94,117.63,0.86,403200,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":538,"percent_change":931,"volume":2919,"transactions":9,"vwap":2918},"2025-04-28",115.85,117.15,114.85,116.77,379500,{"date":2921,"open":2922,"high":2901,"low":2923,"close":2924,"change":2536,"percent_change":1930,"volume":2925,"transactions":9,"vwap":2924},"2025-04-25",115.73,114.61,115.28,260900,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1325,"percent_change":1311,"volume":2932,"transactions":9,"vwap":2931},"2025-04-24",114.37,116.62,113.69,116.35,299900,{"date":2934,"open":2909,"high":2935,"low":2936,"close":2937,"change":816,"percent_change":833,"volume":2938,"transactions":9,"vwap":2937},"2025-04-23",119.83,114.019997,114.78,415800,{"date":183,"open":2940,"high":2941,"low":179,"close":2942,"change":245,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},111.43,114.080002,113.38,1.75,316200]