[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHEF":3,"homepage-market-summary":29,"stock-historical-CHEF":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CHEF","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},"The Chef's Warehouse Inc","Nasdaq",null,"WHOLESALE-GROCERIES, GENERAL LINE","The Chefs' Warehouse Inc is a specialty food distributor in metropolitan areas across the United States, the Middle East and Canada. The company's product portfolio is comprised of imported and local specialty food products such as cheese, cooking oils, chocolates, dried food, baking products, meats, and other food products. It operates via one reporting segment called Food Product Distribution. Operations are concentrated on the east, midwest, and west coasts of the U.S. The company provides service to restaurants, clubs, hotels, caterers, schools, bakeries, casinos, and specialty food stores.","5,156","Ridgefield, CT",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":18,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},116.42,114.07,118.5099,112.56,3.86,3.43,632303.147161,16988,116.236,53.24,508604.686252336,96.8,3818,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":18,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},51.53,501325,182983671.563084,116.19,"2025-04-22",[181,182,191,202,213,224,235,244,254,264,275,286,297,307,318,328,339,348,357,368,379,388,399,409,420,431,442,453,464,474,485,496,507,518,528,539,550,560,569,579,590,599,610,620,629,640,650,660,671,682,691,701,712,722,733,741,749,757,765,774,783,791,800,808,816,825,834,842,849,857,864,871,877,886,895,903,911,919,928,937,946,955,964,973,981,989,997,1005,1012,1020,1029,1036,1044,1051,1057,1066,1074,1083,1090,1098,1105,1114,1122,1130,1138,1145,1151,1159,1168,1177,1185,1193,1202,1211,1218,1227,1235,1243,1250,1259,1267,1276,1283,1291,1299,1308,1316,1323,1331,1339,1347,1353,1362,1371,1377,1384,1393,1400,1409,1417,1424,1431,1438,1445,1453,1461,1470,1478,1485,1492,1500,1509,1518,1525,1532,1540,1547,1554,1562,1570,1579,1585,1594,1603,1611,1619,1626,1633,1641,1649,1656,1660,1663,1669,1677,1683,1690,1698,1707,1714,1721,1728,1737,1744,1751,1759,1767,1773,1782,1790,1796,1803,1811,1816,1824,1832,1836,1842,1847,1853,1857,1863,1871,1877,1883,1889,1895,1902,1906,1914,1920,1927,1933,1938,1944,1952,1961,1968,1975,1981,1987,1993,2000,2006,2013,2019,2026,2031,2036,2042,2049,2053,2059,2066,2073,2078,2083,2088,2094,2101,2106,2113,2119,2127,2133,2140,2148,2154,2161,2167,2175,2181,2188,2196,2201,2207,2213,2220,2227,2234,2239,2246,2253,2261,2266,2272,2278,2285,2287,2293,2299,2305,2308,2314,2318,2325,2331,2335,2342,2348,2355,2360,2367,2374,2380,2386,2393,2399,2404,2410,2414,2421,2425,2431,2438,2447,2454,2461,2466,2471,2477,2483,2487,2493,2501,2507,2514,2519,2526,2529,2536,2542,2545,2552,2560,2564,2568,2572,2577,2583,2588,2592,2599,2604,2610,2616,2622,2629,2635,2640,2645,2649,2653,2657,2662,2667,2674,2677,2682,2686,2689,2693,2699,2706,2711,2715,2721,2726,2728,2732,2738,2744,2749,2755,2759,2765,2771,2777,2782,2790,2797,2804,2811,2818,2826],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":151,"volume":188,"transactions":189,"vwap":190},"2026-10-01",111.08,112.95,110.56,0.39,575476.563005,14226,112.1617,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",111.84,114.57,110.565,112.17,0.67,0.6,1096265.396655,19311,113.1488,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",111.68,113.255,110.64,111.5,-0.26,-0.23,566936.904973,12230,111.4439,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",109.07,111.9,107.91,111.76,1.49,1.35,446242.334444,11949,110.642,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",110.39,113.0415,109.23,110.27,-0.09,-0.08,415665.021177,11620,110.203,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":220,"volume":241,"transactions":242,"vwap":243},"2026-09-24",108.95,111.35,110.36,1.47,355505.962886,11313,110.4625,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":52,"volume":251,"transactions":252,"vwap":253},"2026-09-23",108.52,109.695,107.78,108.89,0.53,465866.20948,12712,108.5968,{"date":255,"open":216,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",114.48,107.73,108.36,-2.34,-2.11,654344.14697,17089,109.6788,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",111.3,112.65,110.695,110.7,-0.15,-0.14,422960.368304,13570,111.1733,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",110.31,111.41,109.5,110.85,0.69,0.63,1004738.965675,14285,110.6142,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",111.03,111.7499,109.7,110.16,0.48,0.44,618778.975934,16672,110.6284,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",107.47,111.72,109.68,3.22,3.02,698615.082798,16626,110.1425,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",112.84,114.6865,105.5,106.46,-6.38,-5.65,691669.972902,17362,107.1668,{"date":319,"open":320,"high":321,"low":322,"close":309,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",110.87,113.99,109.81,2.39,2.16,456514.890941,13689,113.1591,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",111.85,112.9,110.06,110.45,0.68,0.62,421136.462098,12542,110.7881,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":292,"percent_change":293,"volume":345,"transactions":346,"vwap":347},"2026-09-10",109.72,110.58,108.045,109.77,434319.398311,11799,109.329,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":126,"volume":354,"transactions":355,"vwap":356},"2026-09-09",107.92,111.905,109.29,0.43,731771.730723,16544,110.1943,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",114.638,115.15,107.81,108.86,-5.5,-4.81,1564268.406355,21830,110.9157,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",114.29,116.235,114,114.36,0.15,0.13,456527.987187,11156,114.521,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":131,"percent_change":281,"volume":385,"transactions":386,"vwap":387},"2026-09-03",114.32,115.45,112.99,114.21,572038.46855,15014,114.1201,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",115.67,116.64,112.89,113.43,-2.09,-1.81,916467.514994,18005,113.9235,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",112.86,117.65,115.52,3.05,2.71,1130914.165815,20507,116.1448,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",114.8,116.005,111.315,112.47,-2.53,-2.2,885887.543736,15637,112.486,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",111.32,115.305,111.27,115,3.735,3.36,877006.396958,20463,114.402,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",111.46,113.41,110.51,111.265,-0.745,-0.67,416370.565722,11501,111.6425,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",111.89,113.68,111.6,112.01,0.23,0.21,643079.8468,16436,112.5045,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",114.15,115.215,111.25,111.78,-1.67,-1.47,513617.363211,15104,112.4261,{"date":465,"open":466,"high":467,"low":226,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",111.4,113.65,113.45,2.84,2.57,722671.423297,17733,112.7451,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",109.64,111.8599,108.61,110.61,1.77,1.63,455603.626678,11784,110.2977,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",106.32,109.185,105.78,108.84,1.48,1.38,385811.089686,11388,108.3373,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",106.86,109.9116,105.39,107.36,-0.94,-0.87,457137.969436,13370,108.4289,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",110.91,111.8,108.23,108.3,-2.27,-2.05,337861.500362,12286,109.3589,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":219,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",108.18,112.97,107.552,110.57,1.37,587219.241573,14972,110.9335,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",110.77,113.95,106.9305,109.08,-2.97,-2.65,2760037.108006,18569,110.931,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",111.31,112.98,109.41,112.05,0.98,0.88,1208932.100429,12814,110.9333,{"date":551,"open":552,"high":446,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",108,107.535,111.07,1.76,1.61,283440.227457,8583,110.4624,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":292,"percent_change":293,"volume":566,"transactions":567,"vwap":568},"2026-08-11",108.99,110.635,108.51,109.31,225796.114181,7063,109.5058,{"date":570,"open":571,"high":435,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",109.42,108.8,108.83,-1.37,-1.24,320120.603787,8476,109.2838,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",109.57,110.26,107.895,110.2,1.06,0.97,212331.518539,7457,109.5586,{"date":591,"open":592,"high":289,"low":593,"close":594,"change":198,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",109.59,108.88,109.14,0.55,257455.673389,8191,109.8021,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",111.06,112,108.2,108.54,-1.48,-1.35,628258.125574,12179,109.6597,{"date":611,"open":612,"high":184,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",110.4,108.4525,110.02,-1.28,-1.15,602432.671698,14203,109.624,{"date":621,"open":622,"high":622,"low":623,"close":266,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",117.333,111.17,-4.05,-3.51,478659.437417,12629,112.9988,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",111.86,115.72,110.73,115.35,3.13,2.79,1118119.239391,21063,113.8732,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",104,112.36,112.22,6.59,6.24,1054988.129594,20831,110.3731,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",100.17,112.16,105.63,5.45,5.44,1537427.147633,27436,108.8494,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",96.7,101.77,96.15,100.18,4.5,4.7,1014441.009861,19133,100.0507,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",95.42,96.39,90.965,95.68,0.82,0.86,649526.603209,13723,95.2256,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":146,"percent_change":126,"volume":688,"transactions":689,"vwap":690},"2026-07-24",94.88,95.13,93.52,94.86,402582.908541,12003,94.3872,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":595,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",92.48,95.405,91.755,94.48,0.59,377106.218607,9833,94.3496,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",95.49,96.17,92.275,93.93,-1.23,-1.29,640355.592038,14943,94.4676,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",96.44,94.42,95.16,-0.42,-0.44,656032.475432,11945,95.2398,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",97.97,98.74,95.43,95.58,-1.51,-1.56,377934.013504,9222,96.6044,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",102.87,97.010002,97.089996,-5.27,-5.15,587000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":95,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-16",98.58,102.43,96.47,102.36,4.76,1854900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":72,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",97.98,99.68,94.75,97.71,-1.09,797900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":220,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-14",98.6,99.28,96.74,98.79,1.39,335600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",95.53,97.82,95.22,97.44,1.65,1.72,304200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",96.31,98.33,95.12,95.79,-1.27,-1.31,319800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":677,"volume":790,"transactions":9,"vwap":788},"2026-07-09",96.83,98,89.89,97.059998,0.79,231000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",98.2,98.41,95.31,96.27,-1.94,-1.98,411800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":302,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-07",97.16,99.47,96.66,98.21,3.39,363800,{"date":809,"open":810,"high":788,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",96.16,94.49,94.99,-0.63,-0.66,343600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",95.63,96.3,93.68,95.62,0.26,0.27,349800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",96.099998,96.79,94.85,95.36,-0.74,-0.77,331600,{"date":835,"open":836,"high":837,"low":838,"close":827,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":827},"2026-06-30",95.24,97.34,93.62,0.81,0.85,420600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":813,"percent_change":814,"volume":848,"transactions":9,"vwap":847},"2026-06-29",95.019997,96.73,94.78,95.29,573400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":771,"volume":856,"transactions":9,"vwap":854},"2026-06-26",94.58,96.76,94.12,95.92,1.56,1074000,{"date":858,"open":859,"high":845,"low":860,"close":861,"change":780,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-25",95.77,93.82,94.36,-1.33,308900,{"date":865,"open":866,"high":779,"low":867,"close":818,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":818},"2026-06-24",94.18,93.85,1.45,1.54,455000,{"date":872,"open":873,"high":673,"low":874,"close":866,"change":187,"percent_change":875,"volume":876,"transactions":9,"vwap":866},"2026-06-23",93.2,91.98,0.42,627100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",95.47,97.63,93.77,93.79,-1.61,-1.69,485800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",93.72,96.38,91.68,95.4,3.03,3.28,774200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":832,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-17",93.089996,94.5,89.91,92.37,-0.83,765400,{"date":904,"open":905,"high":716,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",94.029999,92.58,93.14,-0.92,-0.98,689200,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",91.010002,94.44,94.059998,3.31,3.65,1288600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",90.65,92.099998,89.58,90.75,0.99,1.1,473400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",86.59,89.87,86.38,89.76,4.49,5.27,1012800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",83.059998,85.5,82.37,85.27,2.58,3.12,496500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",80.91,83.35,80.76,82.69,1.79,2.21,458500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",80.98,82.64,80.75,80.9,0.16,0.2,397100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",77.9,81.3,75.24,80.74,3.2,4.13,442500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":270,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-04",78.44,78.92,77.2,77.54,-0.19,189300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-03",77.49,78.97,77.34,77.69,0.01,272700,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",76.47,77.88,77.68,0.71,0.92,320600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":353,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-01",76.23,77.85,75.54,76.97,0.56,353100,{"date":1006,"open":1000,"high":1007,"low":1008,"close":1009,"change":574,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",78.36,76.26,76.54,-1.76,354300,{"date":1013,"open":1014,"high":1007,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",76.84,75.91,77.91,1.08,1.41,244500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",77.36,78.17,75.07,76.83,-0.05,-0.07,391900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":875,"percent_change":595,"volume":1035,"transactions":9,"vwap":1034},"2026-05-26",77.019997,77.53,75.51,76.88,485000,{"date":1037,"open":975,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",79.089996,76.15,76.46,-1.62,-2.07,378000,{"date":1045,"open":1040,"high":1046,"low":1047,"close":1048,"change":158,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-21",78.59,74.62,78.080002,0.96,550400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":985,"change":823,"percent_change":151,"volume":1056,"transactions":9,"vwap":985},"2026-05-20",77.47,77.99,76.49,400700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",78.96,79.69,77.059998,77.07,-2.68,-3.36,369900,{"date":1067,"open":122,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",81.43,78.54,79.75,-0.59,-0.73,596600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",81.010002,81.96,79.89,80.34,-0.84,-1.03,361000,{"date":1084,"open":967,"high":1085,"low":1086,"close":1087,"change":334,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",82.68,80.54,81.18,0.84,469300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":335,"volume":1097,"transactions":9,"vwap":1095},"2026-05-13",80,81.62,78.8,80.5,0.5,393900,{"date":1099,"open":950,"high":1100,"low":1101,"close":1092,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1092},"2026-05-12",81.22,79.12,-0.69,-0.86,497100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",81.16,82,80.080002,80.69,-1.02,-1.25,353900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":524,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-08",81.33,82.81,80.78,81.71,1.71,356800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1079,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1079},"2026-05-07",80.010002,80.55,77.96,0.18,0.22,345600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":116,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-06",79.099998,80.79,79.029999,80.16,1.43,539400,{"date":1139,"open":1023,"high":1140,"low":1141,"close":1134,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1134},"2026-05-05",79.63,77.78,1.04,1.33,734000,{"date":1146,"open":1023,"high":1147,"low":1148,"close":1054,"change":1080,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1054},"2026-05-04",78.72,76.37,-1.07,574700,{"date":1152,"open":1153,"high":1154,"low":985,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-01",78.61,79.22,78.83,1.23,1.59,405800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",76.85,79.41,74.32,77.6,1.9,2.51,902000,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",66.6,76.34,66.57,75.7,11.46,17.84,1246500,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",67.029999,63.4,64.24,-2.61,-3.9,638100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":492,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-27",65.24,67.43,64.99,66.85,2.11,778100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",64.69,66.059998,63.64,65.47,0.52,0.8,353700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",65.46,66.47,64.089996,64.95,-0.61,-0.93,343700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":448,"percent_change":151,"volume":1217,"transactions":9,"vwap":1216},"2026-04-22",65.67,66.34,64.44,65.56,364700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-21",65.44,66.26,64.17,65.33,-0.18,-0.27,306000,{"date":1228,"open":1216,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-20",66.62,65.41,65.51,-0.31,-0.47,284800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":469,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-17",63.97,65.93,62.79,65.82,4.51,597600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":728,"percent_change":259,"volume":1249,"transactions":9,"vwap":1248},"2026-04-16",64.54,64.66,61.07,62.98,455700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-15",65.74,66.050003,64.14,64.49,-1.7,-2.57,439100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":869,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-14",64.47,66.33,64,66.19,2.38,493100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-13",64.019997,64.85,62.52,64.65,0.12,0.19,340100,{"date":1277,"open":1261,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":230,"volume":1282,"transactions":9,"vwap":1280},"2026-04-10",64.57,63.36,64.53,-0.06,247600,{"date":1284,"open":1285,"high":1272,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-09",62.92,62.59,64.59,1.3,2.05,384300,{"date":1292,"open":1293,"high":1180,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-08",62.07,61.89,63.29,4.05,6.84,580300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-07",59.2,59.61,58.049999,59.24,0.02,0.03,377600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":481,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-06",57.76,59.37,57.49,59.22,2.83,400900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":909,"percent_change":459,"volume":1322,"transactions":9,"vwap":1321},"2026-04-02",57.81,58.080002,56.56,57.59,513900,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":605,"volume":1330,"transactions":9,"vwap":1328},"2026-04-01",59.75,60.060001,58.39,58.57,-0.88,451900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":925,"volume":1338,"transactions":9,"vwap":1336},"2026-03-31",59.29,60.21,57.93,59.45,0.58,614200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":755,"volume":1346,"transactions":9,"vwap":1344},"2026-03-30",59.57,61.19,58.54,58.87,-0.65,418200,{"date":1348,"open":1326,"high":1334,"low":1349,"close":1350,"change":502,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-27",58.33,59.52,-1.55,413700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",60.76,61.98,60.12,60.46,-0.38,-0.62,422300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-25",60.19,60.94,59.82,60.84,1.27,2.13,360400,{"date":1372,"open":1373,"high":1342,"low":1374,"close":1341,"change":1018,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1341},"2026-03-24",57.9,57.8,2.42,429700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1273,"percent_change":449,"volume":1383,"transactions":9,"vwap":1382},"2026-03-23",59.88,60.14,58.11,58.16,561800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-20",60.0099983,60.27,57.44,58.040001,-1.97,-3.28,1164200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1386,"change":1398,"percent_change":606,"volume":1399,"transactions":9,"vwap":1386},"2026-03-19",60.25,61.27,59.31,-0.82,408500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-18",61.9,62.88,60.81,60.83,-1.95,-3.11,410000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":708,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-17",64.16,64.75,61.29,62.78,-2.01,521500,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1398,"volume":1423,"transactions":9,"vwap":1421},"2026-03-16",65.16,63.95,64.07,-0.53,321900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":282,"percent_change":545,"volume":1430,"transactions":9,"vwap":1429},"2026-03-13",64.45,64.72,63.63,64.6,257800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1237,"change":1360,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1237},"2026-03-12",63.48,64.32,62.91,-0.96,250000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1287,"change":1337,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1287},"2026-03-11",63.82,64.88,63.33,0.91,268100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1200,"volume":1452,"transactions":9,"vwap":1450},"2026-03-10",63.099998,64.96,63,64.010002,0.51,548800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":198,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-09",61.82,63.69,59.26,63.5,0.95,553000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-06",61.85,63.21,61.42,62.9,-0.32,-0.51,380100,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-05",61.59,63.6,63.22,0.7,1.12,430900,{"date":1479,"open":1480,"high":1285,"low":1481,"close":1271,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1271},"2026-03-04",61.93,60.88,0.09,0.14,461300,{"date":1486,"open":1421,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":739,"volume":1491,"transactions":9,"vwap":1489},"2026-03-03",64.61,60.2,62.43,-3.39,1063000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1240,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1240},"2026-03-02",69.5,70.8,63.9,-5.57,-7.8,1195200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-27",71.33,71.92,70.9,71.39,-0.7,-0.97,357600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-26",72.74,73.94,71.95,72.089996,-0.03,-0.04,355800,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1232,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",72.43,70.43,72.12,-0.43,339200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1520,"change":1288,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1520},"2026-02-24",71.47,72.76,70.68,1.83,479000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1157,"volume":1539,"transactions":9,"vwap":1537},"2026-02-23",69.9,71.43,68.050003,71.13,1.11,477100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1003,"percent_change":839,"volume":1546,"transactions":9,"vwap":1545},"2026-02-20",69.46,71.059998,68.79,70.019997,384000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1542,"change":1552,"percent_change":121,"volume":1553,"transactions":9,"vwap":1542},"2026-02-19",69.28,70.81,69,0.17,317200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":677,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-18",68.45,71.040001,68.43,69.29,1.2,423200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1306,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-17",69.029999,69.75,67.97,68.47,0.04,294000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-13",68.63,68.81,67.72,68.44,0.64,0.94,246300,{"date":1580,"open":1270,"high":1581,"low":1270,"close":1582,"change":917,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-12",69.47,67.8,5.69,757200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-11",63.78,64.87,60.64,64.15,-1.21,-1.85,685300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-10",67,67.96,64.84,65.36,-1.53,-2.29,329200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1128,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-09",67.059998,68.14,66.15,66.89,0.33,310000,{"date":1612,"open":1613,"high":1614,"low":1412,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-06",64.82,66.94,66.67,2.53,3.94,385600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1254,"change":1624,"percent_change":840,"volume":1625,"transactions":9,"vwap":1254},"2026-02-05",63.89,65.49,63.73,0.54,411200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1473,"change":438,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1473},"2026-02-04",64.5,65.25,62.19,-1.04,515700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":66,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-03",63.34,65.23,63.25,64.27,1.42,376400,{"date":1642,"open":1466,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-02",63.76,61.7,63.37,0.47,0.75,318600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1466,"change":1281,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1466},"2026-01-30",62.35,63.58,61.11,-0.1,457600,{"date":1657,"open":1440,"high":1269,"low":1293,"close":1658,"change":1360,"percent_change":909,"volume":1659,"transactions":9,"vwap":1658},"2026-01-29",62.96,324400,{"date":1661,"open":1429,"high":1270,"low":127,"close":1652,"change":1506,"percent_change":755,"volume":1662,"transactions":9,"vwap":1652},"2026-01-28",347000,{"date":1664,"open":1665,"high":1666,"low":1449,"close":1667,"change":198,"percent_change":1577,"volume":1668,"transactions":9,"vwap":1667},"2026-01-27",63.44,65.029999,64.28,263100,{"date":1670,"open":1671,"high":1672,"low":1449,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-26",64.2,65.17,63.68,-0.21,-0.33,238900,{"date":1678,"open":1679,"high":1429,"low":1680,"close":1621,"change":908,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1621},"2026-01-23",64.37,63.19,-1.42,167800,{"date":1684,"open":1213,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1103,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",66.3,64.38,64.81,-0.56,376300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":944,"volume":1697,"transactions":9,"vwap":1695},"2026-01-21",62.93,65.7,62.45,65.37,1.98,482000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-20",63.91,64.13,62.31,63.39,-0.75,-1.17,340900,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1254,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1254},"2026-01-16",64.74,63.02,-0.41,-0.64,442600,{"date":1715,"open":1395,"high":1716,"low":1395,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-15",66.089996,64.55,4.29,7.12,1011000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":822,"percent_change":353,"volume":1727,"transactions":9,"vwap":1726},"2026-01-14",60.24,61.43,57.39,60.26,625500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-13",61.96,62.6,59.02,60,-2.14,-3.44,480800,{"date":1738,"open":1488,"high":1739,"low":1380,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-12",62.73,62.14,1.15,1.89,841300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":198,"percent_change":925,"volume":1750,"transactions":9,"vwap":1749},"2026-01-09",60.47,61.75,59.89,60.99,305100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1199,"volume":1758,"transactions":9,"vwap":1756},"2026-01-08",59.97,60.97,59.25,60.39,0.31,493200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1072,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-07",61.24,62.049999,59.95,60.080002,-1.2,675100,{"date":1768,"open":1653,"high":1731,"low":1769,"close":1404,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1404},"2026-01-06",59.78,-0.22,-0.36,456300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-05",61.91,62.94,61.02,61.029999,-1.36,-2.18,509100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":106,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-02",62.33,63.54,62.099998,62.39,0.1,256000,{"date":1791,"open":1792,"high":1403,"low":1793,"close":1784,"change":270,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1784},"2025-12-31",62.54,61.84,-0.24,273400,{"date":1797,"open":1798,"high":1799,"low":1786,"close":1800,"change":1801,"percent_change":1765,"volume":1802,"transactions":9,"vwap":1800},"2025-12-30",63.049999,63.92,62.48,-0.76,238700,{"date":1804,"open":1805,"high":1496,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-29",63.55,62.86,63.24,-0.29,-0.46,226900,{"date":1812,"open":1180,"high":1496,"low":1813,"close":1814,"change":106,"percent_change":1482,"volume":1815,"transactions":9,"vwap":1814},"2025-12-26",63.32,63.53,150200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1704,"volume":1823,"transactions":9,"vwap":1821},"2025-12-24",63.75,64.18,63.16,63.47,-0.48,166600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1420,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1420},"2025-12-23",64.7,65.019997,63.72,-0.9,-1.39,226500,{"date":1833,"open":1834,"high":1216,"low":1450,"close":1270,"change":187,"percent_change":1835,"volume":1659,"transactions":9,"vwap":1270},"2025-12-22",64.22,0.61,{"date":1837,"open":1447,"high":1666,"low":1838,"close":1839,"change":1142,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-19",62.76,64.46,1.64,604500,{"date":1843,"open":1254,"high":1844,"low":1806,"close":1845,"change":1398,"percent_change":615,"volume":1846,"transactions":9,"vwap":1845},"2025-12-18",64.43,63.42,325100,{"date":1848,"open":1279,"high":1849,"low":1850,"close":1181,"change":1443,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1181},"2025-12-17",64.64,63.15,1.44,612200,{"date":1854,"open":1692,"high":1828,"low":1855,"close":1442,"change":1568,"percent_change":106,"volume":1856,"transactions":9,"vwap":1442},"2025-12-16",62.040001,356000,{"date":1858,"open":1449,"high":1859,"low":1860,"close":1295,"change":677,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1295},"2025-12-15",64.3,62.83,1.31,414700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1654,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-12",62.57,63.38,61.31,62.47,-0.16,367400,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1865,"change":1142,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1865},"2025-12-11",61.78,63.23,1.69,333600,{"date":1878,"open":1726,"high":1879,"low":1880,"close":1881,"change":1368,"percent_change":1191,"volume":1882,"transactions":9,"vwap":1881},"2025-12-10",62.02,59.66,61.53,502300,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1726,"change":1887,"percent_change":1696,"volume":1888,"transactions":9,"vwap":1726},"2025-12-09",59.099998,60.77,1.17,297400,{"date":1890,"open":1891,"high":1326,"low":1892,"close":1893,"change":1675,"percent_change":1688,"volume":1894,"transactions":9,"vwap":1893},"2025-12-08",59.64,58.63,59.09,424600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1507,"percent_change":883,"volume":1901,"transactions":9,"vwap":1900},"2025-12-05",60.16,61.38,59.13,59.42,423900,{"date":1903,"open":1334,"high":1904,"low":1893,"close":1756,"change":1482,"percent_change":374,"volume":1905,"transactions":9,"vwap":1756},"2025-12-04",60.96,407700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":292,"volume":1913,"transactions":9,"vwap":1911},"2025-12-03",59.99,60.87,57.92,60.3,0.29,616000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1386,"change":293,"percent_change":158,"volume":1919,"transactions":9,"vwap":1386},"2025-12-02",60.11,60.57,59.16,454200,{"date":1921,"open":1922,"high":1923,"low":1304,"close":1341,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1341},"2025-12-01",60.65,61.13,-1.75,-2.85,394100,{"date":1928,"open":1747,"high":1929,"low":1930,"close":1931,"change":438,"percent_change":72,"volume":1932,"transactions":9,"vwap":1931},"2025-11-28",62.3,60.73,61.32,152900,{"date":1934,"open":1935,"high":1279,"low":1455,"close":1936,"change":270,"percent_change":1794,"volume":1937,"transactions":9,"vwap":1936},"2025-11-26",62.22,61.99,480400,{"date":1939,"open":1940,"high":1248,"low":1940,"close":1740,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1740},"2025-11-25",59.56,2.56,4.3,624500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":88,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-24",58.38,61.45,57.73,59.58,1.74,634100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-21",57.31,59.11,56.47,58.56,1.29,2.25,610300,{"date":1962,"open":1963,"high":1386,"low":1964,"close":1965,"change":1102,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-20",58.34,57.21,57.27,-1.19,301300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1552,"percent_change":1912,"volume":1974,"transactions":9,"vwap":1973},"2025-11-19",57.97,58.2,56.46,57.96,259000,{"date":1976,"open":1910,"high":1328,"low":1977,"close":1978,"change":1979,"percent_change":1483,"volume":1980,"transactions":9,"vwap":1978},"2025-11-18",57.060001,57.79,0.08,284900,{"date":1982,"open":1983,"high":1304,"low":1984,"close":1985,"change":707,"percent_change":394,"volume":1986,"transactions":9,"vwap":1985},"2025-11-17",59,57.22,57.71,496900,{"date":1988,"open":1989,"high":1990,"low":1910,"close":1991,"change":1688,"percent_change":502,"volume":1992,"transactions":9,"vwap":1991},"2025-11-14",59.040001,59.86,58.94,406700,{"date":1994,"open":1995,"high":1402,"low":1732,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-13",61.77,59.5,-2.25,-3.64,510300,{"date":2001,"open":2002,"high":1285,"low":2003,"close":1747,"change":1552,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1747},"2025-11-12",61.68,61.57,0.28,305800,{"date":2007,"open":2008,"high":1776,"low":2009,"close":2010,"change":1111,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-11",62.53,61.23,61.58,-1.63,270500,{"date":2014,"open":1800,"high":2015,"low":2016,"close":1731,"change":2017,"percent_change":146,"volume":2018,"transactions":9,"vwap":1731},"2025-11-10",62.97,62.0099983,0.24,236900,{"date":2020,"open":1440,"high":2021,"low":1855,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-07",63.98,62.36,-1.3,-2.04,656000,{"date":2027,"open":1710,"high":1834,"low":2028,"close":2029,"change":375,"percent_change":962,"volume":2030,"transactions":9,"vwap":2029},"2025-11-06",62.42,63.66,316100,{"date":2032,"open":1294,"high":2033,"low":1873,"close":1814,"change":1136,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1814},"2025-11-05",64.029999,2.3,449200,{"date":2037,"open":1247,"high":2038,"low":2039,"close":1786,"change":492,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1786},"2025-11-04",62.51,60.59,2.27,555900,{"date":2043,"open":2044,"high":1909,"low":2045,"close":2046,"change":772,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-03",58.76,58.12,60.72,2.92,419400,{"date":2050,"open":1899,"high":1886,"low":2051,"close":1983,"change":1507,"percent_change":1041,"volume":2052,"transactions":9,"vwap":1983},"2025-10-31",58.35,454900,{"date":2054,"open":1651,"high":2055,"low":1336,"close":1753,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1753},"2025-10-30",62.82,-2.38,-3.82,904400,{"date":2060,"open":1845,"high":2061,"low":2062,"close":1651,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1651},"2025-10-29",63.61,58.85,3.74,6.38,924900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2004,"percent_change":292,"volume":2072,"transactions":9,"vwap":2071},"2025-10-28",58.060001,60.44,57.13,58.61,618800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1349,"change":1674,"percent_change":1771,"volume":1346,"transactions":9,"vwap":1349},"2025-10-27",59.59,59.96,58.23,{"date":2079,"open":1755,"high":2080,"low":2045,"close":1343,"change":1770,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1343},"2025-10-24",59.72,-0.37,267300,{"date":2084,"open":2085,"high":2085,"low":2077,"close":2044,"change":2086,"percent_change":1010,"volume":2087,"transactions":9,"vwap":2044},"2025-10-23",59.76,-1.05,280400,{"date":2089,"open":2090,"high":1364,"low":2091,"close":2092,"change":1274,"percent_change":141,"volume":2093,"transactions":9,"vwap":2092},"2025-10-22",59.39,59.0099983,59.81,270900,{"date":2095,"open":1327,"high":1990,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-21",57.77,59.62,1.32,2.26,656100,{"date":2102,"open":1381,"high":2103,"low":1978,"close":2104,"change":374,"percent_change":822,"volume":2105,"transactions":9,"vwap":2104},"2025-10-20",58.7,58.3,303200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":187,"percent_change":334,"volume":2112,"transactions":9,"vwap":2111},"2025-10-17",57.74,58.47,57.34,58.15,272400,{"date":2114,"open":1989,"high":2115,"low":2116,"close":1310,"change":1830,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1310},"2025-10-16",59.35,57.26,-2.35,296800,{"date":2120,"open":2121,"high":2097,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-15",58.36,58.029999,59.15,1.16,2,301400,{"date":2128,"open":2129,"high":1885,"low":2130,"close":2131,"change":146,"percent_change":136,"volume":2132,"transactions":9,"vwap":2131},"2025-10-14",57.45,57.36,57.99,448600,{"date":2134,"open":2135,"high":1985,"low":2136,"close":2137,"change":1451,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-13",57.2,56.080002,57.61,0.89,310100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":545,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-10",56.71,57.65,56.12,57.099998,1.75,477400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2144,"change":1674,"percent_change":2081,"volume":2153,"transactions":9,"vwap":2144},"2025-10-09",56.54,56.83,55.71,327900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1624,"percent_change":586,"volume":2160,"transactions":9,"vwap":2159},"2025-10-08",56.32,56.76,54.84,56.33,384100,{"date":2162,"open":2163,"high":2136,"low":25,"close":2164,"change":2165,"percent_change":324,"volume":2166,"transactions":9,"vwap":2164},"2025-10-07",54.36,55.79,1.18,625800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":901,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-06",55.0099983,55.23,54.26,54.61,-1.5,355100,{"date":2176,"open":2177,"high":2178,"low":2172,"close":2179,"change":1912,"percent_change":250,"volume":2180,"transactions":9,"vwap":2179},"2025-10-03",55.049999,55.8,55.44,548500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":595,"percent_change":101,"volume":2187,"transactions":9,"vwap":2186},"2025-10-02",54.46,55.39,53.2,55.15,789700,{"date":2189,"open":2190,"high":1973,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-01",57.7,54.2,54.6,-3.73,-6.39,1374100,{"date":2197,"open":2198,"high":1344,"low":2199,"close":1349,"change":270,"percent_change":208,"volume":2200,"transactions":9,"vwap":1349},"2025-09-30",58.67,57.95,307700,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1281,"percent_change":1654,"volume":2206,"transactions":9,"vwap":2205},"2025-09-29",58.73,57.55,58.48,537500,{"date":2208,"open":2097,"high":2097,"low":2209,"close":1343,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1343},"2025-09-26",58.21,-1.1,-1.84,648300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1891,"change":962,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1891},"2025-09-25",59.48,59.87,58.75,0.34,440200,{"date":2221,"open":1465,"high":1786,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-24",59.18,59.44,-2.26,-3.66,739200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1644,"change":2232,"percent_change":1314,"volume":2233,"transactions":9,"vwap":1644},"2025-09-23",60.02,62.080002,59.94,1.7,529600,{"date":2235,"open":1686,"high":1849,"low":2076,"close":1733,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1733},"2025-09-22",-4.93,-7.59,645600,{"date":2240,"open":2241,"high":2242,"low":1270,"close":2243,"change":1010,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-19",66.69,66.86,64.93,-2.64,568400,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2241,"change":1704,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2241},"2025-09-18",67.68,68.3,66.29,-1.11,364400,{"date":2254,"open":1240,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-17",68.27,65.76,67.44,1.8,2.74,360900,{"date":2262,"open":1172,"high":2263,"low":1819,"close":2264,"change":909,"percent_change":460,"volume":2265,"transactions":9,"vwap":2264},"2025-09-16",66.9,65.64,893800,{"date":2267,"open":2268,"high":2269,"low":1240,"close":1229,"change":2270,"percent_change":334,"volume":2271,"transactions":9,"vwap":1229},"2025-09-15",65.97,67.13,0.45,328900,{"date":2273,"open":2274,"high":1608,"low":2275,"close":2276,"change":1127,"percent_change":823,"volume":2277,"transactions":9,"vwap":2276},"2025-09-12",66.16,65.79,66.17,370500,{"date":2279,"open":1628,"high":2280,"low":1628,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-11",66.13,65.99,1.55,2.41,589400,{"date":2286,"open":1628,"high":1427,"low":1658,"close":1215,"change":979,"percent_change":1808,"volume":1444,"transactions":9,"vwap":1215},"2025-09-10",{"date":2288,"open":1598,"high":2289,"low":2290,"close":2291,"change":1674,"percent_change":1467,"volume":2292,"transactions":9,"vwap":2291},"2025-09-09",65.099998,63.56,64.63,365400,{"date":2294,"open":1671,"high":1598,"low":2295,"close":1598,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1598},"2025-09-08",63.52,0.87,1.36,328700,{"date":2300,"open":2301,"high":2302,"low":1180,"close":1237,"change":615,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1237},"2025-09-05",65.26,65.65,-1.96,357100,{"date":2306,"open":1799,"high":1220,"low":1799,"close":1629,"change":868,"percent_change":2040,"volume":2307,"transactions":9,"vwap":1629},"2025-09-04",290000,{"date":2309,"open":2310,"high":2311,"low":1776,"close":2312,"change":832,"percent_change":1966,"volume":2313,"transactions":9,"vwap":2312},"2025-09-03",64.19,65,63.8,507100,{"date":2315,"open":1658,"high":1487,"low":2316,"close":1278,"change":1136,"percent_change":2099,"volume":2317,"transactions":9,"vwap":1278},"2025-09-02",62.75,383900,{"date":2319,"open":1464,"high":2320,"low":2321,"close":2322,"change":448,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-29",63.87,62.38,63.14,0.37,412900,{"date":2326,"open":1731,"high":2327,"low":2328,"close":1435,"change":2329,"percent_change":292,"volume":2330,"transactions":9,"vwap":1435},"2025-08-28",63.26,61.81,0.3,307100,{"date":2332,"open":1651,"high":1798,"low":1653,"close":2333,"change":1822,"percent_change":1801,"volume":2334,"transactions":9,"vwap":2333},"2025-08-27",62.61,405600,{"date":2336,"open":2337,"high":1204,"low":2338,"close":2339,"change":2024,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-26",65.21,62.49,63.09,-3.13,353200,{"date":2343,"open":2344,"high":1187,"low":1814,"close":2345,"change":2346,"percent_change":1840,"volume":2347,"transactions":9,"vwap":2345},"2025-08-25",63.74,65.13,1.05,440900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2034,"percent_change":2354,"volume":782,"transactions":9,"vwap":2353},"2025-08-22",61.72,64.25,61.56,64.080002,3.72,{"date":2356,"open":1740,"high":2357,"low":2352,"close":1873,"change":2358,"percent_change":1674,"volume":2359,"transactions":9,"vwap":1873},"2025-08-21",62.8,-0.13,357300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":1775,"change":1451,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1775},"2025-08-20",61.15,62.029999,60.9,0.83,360100,{"date":2368,"open":2369,"high":2370,"low":2009,"close":2371,"change":2372,"percent_change":1345,"volume":2373,"transactions":9,"vwap":2371},"2025-08-19",61.8,62.72,61.4,-0.4,304900,{"date":2375,"open":2376,"high":1935,"low":2377,"close":2369,"change":121,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2369},"2025-08-18",61.88,61.17,0.41,273500,{"date":2381,"open":2382,"high":1730,"low":2383,"close":2384,"change":822,"percent_change":875,"volume":2385,"transactions":9,"vwap":2384},"2025-08-15",61.41,61.2,61.55,402100,{"date":2387,"open":2388,"high":2389,"low":2009,"close":1413,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1413},"2025-08-14",63.51,63.62,-2.39,-3.75,372400,{"date":2394,"open":2395,"high":2396,"low":2397,"close":1673,"change":1443,"percent_change":868,"volume":2398,"transactions":9,"vwap":1673},"2025-08-13",63.17,64.56,62.5,360500,{"date":2400,"open":1929,"high":2401,"low":2363,"close":2402,"change":1646,"percent_change":1647,"volume":2403,"transactions":9,"vwap":2402},"2025-08-12",63.07,62.77,281700,{"date":2405,"open":2406,"high":2407,"low":1879,"close":1929,"change":2408,"percent_change":908,"volume":2409,"transactions":9,"vwap":1929},"2025-08-11",62.37,63.060001,-0.58,366500,{"date":2411,"open":1859,"high":2412,"low":2316,"close":1403,"change":1149,"percent_change":459,"volume":2413,"transactions":9,"vwap":1403},"2025-08-08",64.76,565500,{"date":2415,"open":2416,"high":2417,"low":1285,"close":1420,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1420},"2025-08-07",65.6,65.77,-1.82,-2.77,362100,{"date":2422,"open":1204,"high":2423,"low":1220,"close":2417,"change":822,"percent_change":126,"volume":2424,"transactions":9,"vwap":2417},"2025-08-06",66.77,569800,{"date":2426,"open":2427,"high":2428,"low":1220,"close":1231,"change":1830,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1231},"2025-08-05",67.2,67.38,-2.08,393800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2263,"change":2436,"percent_change":832,"volume":2437,"transactions":9,"vwap":2263},"2025-08-04",67.41,68.17,66.56,-0.52,1684100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-01",68.21,68.94,66.79,67.42,-1.14,-1.66,613000,{"date":2448,"open":2263,"high":2449,"low":2450,"close":2451,"change":1840,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-31",68.66,65.66,68.56,2.45,857500,{"date":2455,"open":1849,"high":2456,"low":1793,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-30",68.58,66.92,5.36,8.71,1097600,{"date":2462,"open":1860,"high":1866,"low":1947,"close":2352,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2352},"2025-07-29",-1.12,-1.79,644800,{"date":2467,"open":2038,"high":1807,"low":2406,"close":2468,"change":2270,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-28",62.68,0.72,319200,{"date":2472,"open":2473,"high":2474,"low":1480,"close":2475,"change":2218,"percent_change":595,"volume":2476,"transactions":9,"vwap":2475},"2025-07-25",62.09,62.99,62.23,323400,{"date":2478,"open":2479,"high":2480,"low":2369,"close":1294,"change":513,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1294},"2025-07-24",64.050003,64.11,-3.54,486800,{"date":2484,"open":1799,"high":2337,"low":1702,"close":1411,"change":2485,"percent_change":1979,"volume":2486,"transactions":9,"vwap":1411},"2025-07-23",0.05,230200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2480,"change":2173,"percent_change":1601,"volume":2492,"transactions":9,"vwap":2480},"2025-07-22",65.84,66.080002,62.64,422900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":789,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-21",65.059998,66.010002,64.83,65.61,1.22,264100,{"date":2502,"open":2503,"high":2503,"low":2504,"close":1613,"change":2505,"percent_change":1997,"volume":2506,"transactions":9,"vwap":1613},"2025-07-18",67.26,64.33,-1.49,304100,{"date":2508,"open":1613,"high":2509,"low":1679,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-17",66.5,66.31,1.91,2.97,492100,{"date":2515,"open":1197,"high":1839,"low":2516,"close":2517,"change":2218,"percent_change":250,"volume":2518,"transactions":9,"vwap":2517},"2025-07-16",62.81,64.4,559800,{"date":2520,"open":2302,"high":2521,"low":2522,"close":2523,"change":1256,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-15",65.88,63.93,64.059998,-2.59,404300,{"date":2527,"open":1213,"high":2528,"low":1859,"close":2256,"change":595,"percent_change":1088,"volume":2030,"transactions":9,"vwap":2256},"2025-07-14",65.83,{"date":2530,"open":1473,"high":2531,"low":2532,"close":2337,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2337},"2025-07-11",65.42,63.59,1.84,2.9,379300,{"date":2537,"open":2312,"high":2538,"low":1449,"close":1645,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1645},"2025-07-10",64.099998,-0.5,-0.78,251300,{"date":2543,"open":2544,"high":1420,"low":1293,"close":2320,"change":1538,"percent_change":480,"volume":1307,"transactions":9,"vwap":2320},"2025-07-09",63.0099983,{"date":2546,"open":2547,"high":2548,"low":1756,"close":1838,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1838},"2025-07-08",67.45,67.82,-4.29,-6.4,1353400,{"date":2553,"open":2554,"high":2555,"low":2061,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-07",63.94,68.28,67.050003,3.11,4.86,1521400,{"date":2561,"open":1473,"high":2562,"low":1710,"close":2554,"change":1646,"percent_change":158,"volume":2563,"transactions":9,"vwap":2554},"2025-07-03",64.39,207500,{"date":2565,"open":2468,"high":1818,"low":2566,"close":1821,"change":281,"percent_change":926,"volume":2567,"transactions":9,"vwap":1821},"2025-07-02",62.28,474400,{"date":2569,"open":1665,"high":1421,"low":2570,"close":1414,"change":1081,"percent_change":883,"volume":2571,"transactions":9,"vwap":1414},"2025-07-01",62.65,373500,{"date":2573,"open":1805,"high":2574,"low":1710,"close":2575,"change":2004,"percent_change":293,"volume":2576,"transactions":9,"vwap":2575},"2025-06-30",64.94,63.81,634300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":1814,"change":1646,"percent_change":1647,"volume":2582,"transactions":9,"vwap":1814},"2025-06-27",63.31,63.88,61.94,740300,{"date":2584,"open":2033,"high":2585,"low":2516,"close":2407,"change":831,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2407},"2025-06-26",64.48,-1.16,508200,{"date":2589,"open":2504,"high":1280,"low":2516,"close":2312,"change":1208,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2312},"2025-06-25",-0.95,354500,{"date":2593,"open":1652,"high":2594,"low":1466,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-06-24",65.18,64.41,1.53,2.43,710300,{"date":2600,"open":2003,"high":1464,"low":2601,"close":1403,"change":492,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1403},"2025-06-23",61.51,2.24,282000,{"date":2605,"open":2606,"high":1873,"low":2607,"close":2608,"change":697,"percent_change":586,"volume":2609,"transactions":9,"vwap":2608},"2025-06-20",61.049999,60.86,61.5,943900,{"date":2611,"open":2402,"high":1285,"low":2612,"close":2613,"change":883,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-18",60.82,60.91,-2.58,472900,{"date":2617,"open":2618,"high":1652,"low":2619,"close":1271,"change":2620,"percent_change":72,"volume":2621,"transactions":9,"vwap":1271},"2025-06-17",62.66,62.18,-0.68,242200,{"date":2623,"open":2624,"high":1279,"low":2016,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-06-16",62.16,63.2,1.73,2.81,363600,{"date":2630,"open":1923,"high":2473,"low":1777,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-13",61.47,-0.55,-0.89,246400,{"date":2636,"open":2637,"high":1293,"low":2638,"close":1879,"change":1576,"percent_change":1142,"volume":2639,"transactions":9,"vwap":1879},"2025-06-12",60.92,60.23,237300,{"date":2641,"open":1838,"high":2642,"low":2643,"close":1898,"change":615,"percent_change":2024,"volume":2644,"transactions":9,"vwap":1898},"2025-06-11",62.84,61.33,546100,{"date":2646,"open":2647,"high":1819,"low":1630,"close":2618,"change":1801,"percent_change":1765,"volume":2648,"transactions":9,"vwap":2618},"2025-06-10",63.43,258600,{"date":2650,"open":2651,"high":1428,"low":2333,"close":1845,"change":823,"percent_change":353,"volume":2652,"transactions":9,"vwap":1845},"2025-06-09",63.35,334400,{"date":2654,"open":1785,"high":1643,"low":2655,"close":1850,"change":151,"percent_change":1003,"volume":2656,"transactions":9,"vwap":1850},"2025-06-06",62.58,244200,{"date":2658,"open":1644,"high":2659,"low":2660,"close":2357,"change":995,"percent_change":219,"volume":2661,"transactions":9,"vwap":2357},"2025-06-05",63.46,61.14,391200,{"date":2663,"open":1644,"high":2664,"low":2665,"close":2376,"change":1026,"percent_change":231,"volume":2666,"transactions":9,"vwap":2376},"2025-06-04",62.21,60.89,526200,{"date":2668,"open":2669,"high":1221,"low":2670,"close":1480,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1480},"2025-06-03",64.35,60.55,-2.67,-4.13,1048000,{"date":2675,"open":2647,"high":1195,"low":2327,"close":1429,"change":677,"percent_change":1958,"volume":2676,"transactions":9,"vwap":1429},"2025-06-02",340500,{"date":2678,"open":2679,"high":1222,"low":1637,"close":1587,"change":2680,"percent_change":2632,"volume":2681,"transactions":9,"vwap":1587},"2025-05-30",63.84,-0.35,476200,{"date":2683,"open":1280,"high":2684,"low":1458,"close":1701,"change":2485,"percent_change":1979,"volume":2685,"transactions":9,"vwap":1701},"2025-05-29",64.67,234700,{"date":2687,"open":1814,"high":2517,"low":2327,"close":2353,"change":595,"percent_change":2296,"volume":2688,"transactions":9,"vwap":2353},"2025-05-28",309600,{"date":2690,"open":1403,"high":2691,"low":1800,"close":1814,"change":2692,"percent_change":1959,"volume":1640,"transactions":9,"vwap":1814},"2025-05-27",64.12,1.4,{"date":2694,"open":2009,"high":2695,"low":2612,"close":2696,"change":2697,"percent_change":1337,"volume":2698,"transactions":9,"vwap":2696},"2025-05-23",62.87,62.13,0.36,437400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":1995,"change":2704,"percent_change":1490,"volume":2705,"transactions":9,"vwap":1995},"2025-05-22",63.99,64.36,61.69,-2.17,412800,{"date":2707,"open":1613,"high":2708,"low":2295,"close":2554,"change":574,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2554},"2025-05-21",65.34,-2.1,276500,{"date":2712,"open":1826,"high":2713,"low":2504,"close":2714,"change":1451,"percent_change":789,"volume":863,"transactions":9,"vwap":2714},"2025-05-20",65.39,65.31,{"date":2716,"open":1671,"high":2717,"low":2718,"close":2719,"change":1232,"percent_change":1822,"volume":2720,"transactions":9,"vwap":2719},"2025-05-19",64.86,63.77,64.8,369200,{"date":2722,"open":2701,"high":2723,"low":2580,"close":2724,"change":585,"percent_change":771,"volume":2725,"transactions":9,"vwap":2724},"2025-05-16",65.38,65.11,420200,{"date":2727,"open":1798,"high":1717,"low":1692,"close":2479,"change":1199,"percent_change":677,"volume":1517,"transactions":9,"vwap":2479},"2025-05-15",{"date":2729,"open":1396,"high":2344,"low":1909,"close":1814,"change":1959,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1814},"2025-05-14",3.67,520100,{"date":2733,"open":2369,"high":2734,"low":2735,"close":2736,"change":1468,"percent_change":901,"volume":2737,"transactions":9,"vwap":2736},"2025-05-13",62.56,61,61.28,531400,{"date":2739,"open":1643,"high":1450,"low":2740,"close":2741,"change":2742,"percent_change":1515,"volume":2743,"transactions":9,"vwap":2741},"2025-05-12",61.48,61.79,-0.02,332000,{"date":2745,"open":1651,"high":1414,"low":2746,"close":2328,"change":2747,"percent_change":1436,"volume":2748,"transactions":9,"vwap":2328},"2025-05-09",60.95,-0.6,266600,{"date":2750,"open":1702,"high":2751,"low":2752,"close":2753,"change":875,"percent_change":334,"volume":2754,"transactions":9,"vwap":2753},"2025-05-08",63.18,61.73,62.41,403000,{"date":2756,"open":1777,"high":2734,"low":2735,"close":1936,"change":2138,"percent_change":2757,"volume":2758,"transactions":9,"vwap":1936},"2025-05-07",1.46,480500,{"date":2760,"open":2761,"high":2762,"low":2097,"close":2763,"change":151,"percent_change":1337,"volume":2764,"transactions":9,"vwap":2763},"2025-05-06",60.7,61.3,61.099998,575000,{"date":2766,"open":2767,"high":2660,"low":2768,"close":2769,"change":839,"percent_change":220,"volume":2770,"transactions":9,"vwap":2769},"2025-05-05",59.4,58.69,60.75,656400,{"date":2772,"open":2122,"high":2773,"low":2122,"close":2231,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2231},"2025-05-02",60.029999,2.31,4.01,646100,{"date":2778,"open":2779,"high":1333,"low":2110,"close":2780,"change":136,"percent_change":2124,"volume":2781,"transactions":9,"vwap":2780},"2025-05-01",57.35,57.63,606800,{"date":2783,"open":2784,"high":2785,"low":2185,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-04-30",53.98,57.51,56.97,3.69,6.93,895600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":962,"percent_change":146,"volume":2796,"transactions":9,"vwap":2795},"2025-04-29",52.75,53.68,52.16,53.28,539500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1515,"percent_change":1281,"volume":2803,"transactions":9,"vwap":2802},"2025-04-28",53.18,53.9,52.21,53.080002,400000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":146,"percent_change":2469,"volume":2810,"transactions":9,"vwap":2809},"2025-04-25",52.62,53.69,51.95,53.11,427300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2463,"percent_change":2429,"volume":2817,"transactions":9,"vwap":2816},"2025-04-24",53.43,54.39,52.69,52.73,492600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-04-23",54.99,55.86,53.62,53.85,0,468800,{"date":179,"open":2827,"high":2828,"low":175,"close":2823,"change":855,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2823},52.29,54.43,2.98,482900]