[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWKN":3,"homepage-market-summary":35,"stock-historical-HWKN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HWKN","2026-10-05",{"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},"Hawkins Inc","Nasdaq",null,"WHOLESALE-CHEMICALS & ALLIED PRODUCTS","Hawkins Inc manufactures and sells a variety of chemicals and ingredients. The firm organizes itself into three segments based on the product type. The Industrial Solutions segment, provides industrial chemicals, products and services to industries such as industrial manufacturing, chemical processing, electronics, energy, plating, and surface finishing. The water treatment segment, which generates the majority of revenue sells chemicals and equipment used to treat potable water, municipal and industrial wastewater, industrial process water, and non-residential swimming pool water. Food and Health Sciences segment specializes in processing and formulation solutions as well as ingredient distribution to manufacturers in the nutrition, food, pharmaceutical, and agricultural markets.","1,200","Roseville, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6058,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},132.06,130.24,132.96,128.52,131.41,0.65,0.49,236221.16091,7679,131.9562,186.14999,116.045,164136.17339558166,22.8,10120,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},115.35,164094,59894379.522291,7.89,"2025-04-23",[188,189,199,210,221,231,242,253,263,274,285,296,307,318,329,340,351,361,372,382,391,400,411,421,432,443,454,463,474,483,494,504,515,525,536,547,557,568,577,588,598,608,619,628,638,647,658,667,678,688,699,709,720,730,739,749,757,766,775,784,792,799,808,817,826,834,843,852,860,869,877,884,891,899,906,914,923,932,940,948,956,965,973,980,989,998,1006,1015,1023,1032,1040,1049,1058,1066,1074,1083,1091,1100,1108,1116,1125,1132,1140,1148,1156,1164,1171,1179,1188,1196,1204,1212,1220,1227,1233,1242,1250,1259,1268,1276,1285,1293,1301,1309,1317,1326,1335,1343,1352,1361,1366,1375,1383,1391,1398,1407,1416,1425,1432,1440,1448,1456,1465,1473,1481,1490,1497,1503,1511,1518,1526,1534,1543,1548,1554,1562,1570,1578,1585,1593,1601,1609,1618,1626,1634,1642,1651,1659,1666,1675,1682,1690,1698,1703,1710,1719,1727,1735,1743,1750,1757,1763,1771,1780,1788,1797,1803,1811,1819,1827,1836,1842,1851,1858,1862,1868,1874,1880,1888,1896,1903,1911,1920,1927,1935,1942,1947,1956,1962,1970,1977,1985,1993,2001,2008,2016,2025,2033,2042,2050,2057,2064,2071,2079,2085,2094,2102,2110,2116,2121,2129,2136,2144,2152,2161,2170,2178,2186,2192,2199,2204,2212,2219,2228,2237,2245,2254,2262,2270,2278,2287,2294,2301,2310,2317,2325,2333,2341,2349,2356,2363,2369,2376,2384,2392,2399,2404,2412,2421,2429,2437,2445,2453,2462,2469,2477,2483,2490,2496,2504,2511,2519,2527,2532,2540,2547,2552,2560,2567,2576,2583,2591,2598,2606,2613,2620,2629,2638,2644,2651,2658,2667,2675,2682,2689,2698,2706,2713,2719,2726,2733,2739,2745,2753,2759,2765,2771,2776,2783,2791,2796,2804,2812,2817,2823,2830,2836,2843,2849,2856,2863,2871,2876,2882,2887,2895,2902,2909,2916,2923,2931,2938,2946,2952,2957,2962,2969,2977,2986,2991,2997,3004,3010,3017,3024,3031,3039,3046,3054,3062,3071,3078,3085,3090,3094],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",129.61,132.4099,129.445,4.22,3.32,199668.728211,6600,131.1673,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",125.29,127.32,123.23,127.19,1.19,0.94,165533.623814,5980,126.0671,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",127,127.66,125.86,126,-0.15,-0.12,171061.772265,5061,126.2619,{"date":222,"open":223,"high":224,"low":214,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",129.13,129.475,126.15,-1.68,-1.31,146449.4164,5068,126.541,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",127.67,129.99,126.82,127.83,-1.2,-0.93,148918.434313,5607,127.7971,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",126.24,129.19,125.64,129.03,2.41,1.9,186942.922232,5139,128.2466,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":86,"volume":260,"transactions":261,"vwap":262},"2026-09-24",123.73,126.975,123.195,126.62,2.63,108824.847077,6055,125.4738,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",124.45,126.905,122.99,123.99,-0.56,-0.45,90568.02095,5496,123.9112,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",125.69,127.59,124.48,124.55,-0.84,-0.67,173594.232367,6269,125.7815,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",122.54,125.9799,121.82,125.39,3.19,2.61,151113.895996,4843,124.5334,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",121.54,123.05,120.02,122.2,0.7,0.58,358613.478241,5445,122.0123,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",125.02,125.6299,120.28,121.5,-1.45,-1.18,203992.953872,6490,121.4431,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",121.74,123.87,120.555,122.95,1.46,1.2,207086.702477,5453,122.682,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",121.7,121.88,118.71,121.49,0.82,0.68,266139.680182,6428,120.8291,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",122.75,124.605,119.535,120.67,-3.4,-2.74,178416.212044,6727,121.7263,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":155,"volume":358,"transactions":359,"vwap":360},"2026-09-11",124.29,125.03,120.0001,124.07,1.44,242292.642195,7466,123.9531,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",124.68,124.95,120.64,122.63,-2.72,-2.17,183683.645178,7562,122.5704,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",126.23,122.915,125.35,-1.65,-1.3,189874.569282,6297,124.4709,{"date":383,"open":384,"high":385,"low":386,"close":212,"change":387,"percent_change":377,"volume":388,"transactions":389,"vwap":390},"2026-09-08",128.89,130.52,125.47,-2.13,138547.586234,5536,127.9095,{"date":392,"open":393,"high":394,"low":395,"close":223,"change":396,"percent_change":216,"volume":397,"transactions":398,"vwap":399},"2026-09-04",127.61,129.77,126.76,-0.2,163929.181044,5038,128.7171,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",128.33,129.89,124.785,129.33,2.96,2.34,257485.996536,9189,128.5716,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":357,"volume":418,"transactions":419,"vwap":420},"2026-09-02",124.59,127.9,123.735,126.37,1.79,243259.350724,7865,126.2129,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",120.75,124.96,118.525,124.58,4.31,3.58,227791.056352,7245,122.0654,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",119.96,121.57,118.2,120.27,-0.08,-0.07,122469.565949,7277,119.4312,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",119,123.848,118.92,120.35,2.68,2.28,162032.207973,5449,120.3974,{"date":455,"open":445,"high":456,"low":31,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",119.13,117.67,-0.9,-0.76,153528.894233,4868,117.6232,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",118.59,120.04,118.25,118.57,0.16,0.14,96144.664972,3898,119.0138,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":43,"percent_change":106,"volume":480,"transactions":481,"vwap":482},"2026-08-25",118.4,119.53,116.25,118.41,144880.310199,5094,118.0071,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",119.66,120.95,116.89,117.75,-1.24,-1.04,128154.994228,6610,118.2825,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":146,"volume":501,"transactions":502,"vwap":503},"2026-08-21",120.06,121.19,118.715,118.99,-0.4,156726.940885,5349,119.3405,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",122.48,123.325,118.9,119.39,-4.53,-3.66,138329.685811,6175,120.438,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",126.38,123.47,123.92,-0.88,-0.71,132325.864492,6157,124.7695,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",131.14,131.55,124.02,124.8,-6.77,-5.15,102556.681775,4867,125.8851,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",129.57,133.04,128.785,131.57,0.52,0.4,173624.545689,6315,131.4318,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":407,"volume":554,"transactions":555,"vwap":556},"2026-08-14",127.52,131.565,127.4,131.05,3,93219.560859,4461,130.6311,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",130.28,132.44,128.04,128.05,-1.42,-1.1,85645.523632,4108,129.6986,{"date":569,"open":570,"high":571,"low":236,"close":572,"change":573,"percent_change":216,"volume":574,"transactions":575,"vwap":576},"2026-08-12",131.06,132,129.47,-0.19,103117.136637,3888,129.1112,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",131.75,133.49,128.07,129.66,-1,-0.77,129608.579272,4873,130.7674,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":303,"volume":595,"transactions":596,"vwap":597},"2026-08-10",129.78,132.5014,128.925,130.66,0.75,113812.137085,5799,130.9045,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":217,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",130.14,131.2699,127.88,129.91,-0.09,131120.458351,5245,129.3797,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",135.95,137.23,129.46,130.03,-5.26,-3.89,140690.752641,5051,131.5097,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":325,"volume":625,"transactions":626,"vwap":627},"2026-08-05",133.06,136,135.29,1.6,136378.011298,5022,135.1345,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",132.08,135.05,133.69,1.61,1.22,170132.724312,5362,133.8857,{"date":639,"open":640,"high":641,"low":640,"close":630,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",128.74,133.025,4.05,3.16,137842.463754,6446,131.6066,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",127.08,128.13,119.02,128.03,-1.19,-0.92,299644.524099,8595,124.2242,{"date":659,"open":622,"high":660,"low":661,"close":662,"change":663,"percent_change":531,"volume":664,"transactions":665,"vwap":666},"2026-07-30",136.86,126.075,129.22,-9.38,324055.698133,10010,129.6273,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",142.19,142.26,137.83,138.6,-4.42,-3.09,135392.103869,6113,139.0578,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":259,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",142.04,144.46,141.37,143.02,1.87,129595.147818,5729,142.9964,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",139.76,141.98,136.88,140.39,1.36,0.98,202446.136948,6492,139.0287,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":28,"vwap":708},"2026-07-24",140.99,141.74,135.03,139.03,-0.3,-0.22,255713.790236,139.3656,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",141.63,144.98,138.16,139.33,-3.84,-2.68,314321.792387,7735,140.0877,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":281,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",144.1,147.285,143.05,143.17,-0.47,139822.245764,5495,144.7842,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":313,"percent_change":583,"volume":736,"transactions":737,"vwap":738},"2026-07-21",145.3,147.98,143.73,143.84,165242.461848,6429,144.5223,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":167,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",144.51,146.99,142.48,145.29,0.61,110493.808246,5439,144.8185,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":206,"volume":756,"transactions":9,"vwap":754},"2026-07-17",142.089996,148.41,140.25,144.41,1.35,141600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",141.75,144,140.029999,143.059998,0.69,0.48,106400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",139.78,143.69,139.66,142.37,4.13,2.99,162800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",135.44,138.85001,134.89,138.24001,4.37,3.26,129700,{"date":785,"open":786,"high":787,"low":24,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",134.28,137.080002,133.87,0.11,0.08,130700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":594,"percent_change":106,"volume":798,"transactions":9,"vwap":797},"2026-07-10",132.87,135.3,131.50999,133.75999,97400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-09",134.13,135.39999,132.67,133.0099945,0.71,0.54,153300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",136.27,137.85001,132.050003,132.3,-3.96,-2.91,239900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",139.28,141.69,134.82001,136.25999,-3.18,-2.28,194500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":763,"volume":833,"transactions":9,"vwap":831},"2026-07-06",139.85001,141,135.67,139.44,0.95,183100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",139.0099945,143.28,137.87,138.49001,0.42,0.3,193400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-01",143.56,143.78999,136.92,138.070007,-4.03,-2.84,257700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":302,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-30",139.13,143.33,132.92999,142.10001,0.5,398400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",161.59,162.98,141.0099945,141.39999,-20.19,-12.49,282700,{"date":870,"open":871,"high":872,"low":873,"close":862,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":862},"2026-06-26",164.23,169.35001,160.020004,-3.92,-2.37,506600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":58,"percent_change":789,"volume":883,"transactions":9,"vwap":882},"2026-06-25",165.33,169.86,164.94,165.50999,156800,{"date":885,"open":886,"high":887,"low":888,"close":879,"change":889,"percent_change":205,"volume":890,"transactions":9,"vwap":879},"2026-06-24",163.029999,170.10001,161.14,1.95,164700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":78,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-23",161.39999,165,160.2,163.38,0.85,88400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":106,"percent_change":121,"volume":905,"transactions":9,"vwap":904},"2026-06-22",160.96001,162.78,159.41,162.0099945,126200,{"date":907,"open":873,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",163.72,158.36,161.45,3.11,1.96,298300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",159.48,162.5,156.33,158.34,-2.03,-1.27,130200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",159.070007,161.61,155.81,160.37,1.53,0.96,122800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":858,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-15",158.53,161.21001,156.72,158.84,0.32,87600,{"date":941,"open":942,"high":943,"low":944,"close":919,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":919},"2026-06-12",158.42,160,157.83,1.45,0.92,94300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":911,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-11",154.55,158.85001,153.16,156.89,2.02,82700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",156.98,158.12,152.53,153.78,-1.82,-1.17,88100,{"date":966,"open":967,"high":943,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",158.60001,153.14,155.60001,-0.66,-0.42,117600,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":205,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-08",155.13,158.71001,156.25999,0.77,78100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",152.5,156.5,150.97,155.070007,2.53,1.66,136400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",155.44,155.49001,151.82001,152.53999,-2.15,-1.39,85900,{"date":999,"open":1000,"high":943,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",156.28999,154.37,154.69,-2.26,-1.44,104800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",156.64999,157.21001,153.75,156.95,-0.95,-0.6,156100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":954,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",154.25,158.23,153.19,157.89999,3.13,150000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",158.32001,158.59,153.63,154.77,-5.31,-3.32,137100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":357,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-28",158.3,162.60001,156.88,160.080002,0.91,77500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-27",156.61,159.28999,155.72,158.64,1.97,1.26,93500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",153.97,158.69,153.41,156.67,3.53,2.31,90600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":968,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":968},"2026-05-22",152.64,155.39999,150,0.51,0.33,96500,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",154.36,147.72,152.63,-2.48,-1.6,188300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",152.61,155.58,150.75,155.11,2.15,1.41,137700,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",155.42999,145.5,152.96001,-2.71,-1.74,276500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-18",159.78999,163.32001,154.13,155.67,-3.31,-2.08,132000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":248,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-15",154.92999,160.98,153.56,158.98,1.54,177800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":614,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-14",161.31,174.12,152,156.57001,-3.25,336300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",168.78,171.66,160.31,161.83,-6.76,-4.01,210100,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":674,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-12",171.67999,164.61,168.59,-1.8,104200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1127,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1127},"2026-05-11",168.8,172.37,167.0099945,4.52,2.7,92900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":136,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",167.55,168.92,165.36,167.16,0.15,106500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1136,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1136},"2026-05-07",167,169.080002,163.64999,-0.1,-0.06,104000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":789,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-06",169.14,173,161.67,167.11,0.07,124900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1150,"change":889,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1150},"2026-05-05",166.33,171.72,165.32001,1.18,128100,{"date":1172,"open":1161,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",170.059998,164.62,165.050003,-2.44,-1.46,130600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-01",168.24001,170.34,165.85001,167.49001,0.04,0.02,124500,{"date":1189,"open":1190,"high":1158,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-30",163.2,161.89,167.45,2.88,1.75,135500,{"date":1197,"open":1175,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-29",165.48,161.25999,164.57001,-1.48,-0.89,164600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":347,"volume":1211,"transactions":9,"vwap":1209},"2026-04-28",171,171.24001,162.17,166.050003,-4.68,191300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1186,"volume":1219,"transactions":9,"vwap":1217},"2026-04-27",169.56,172,167.029999,170.73,0.03,130900,{"date":1221,"open":1222,"high":1223,"low":1128,"close":1224,"change":1225,"percent_change":249,"volume":1226,"transactions":9,"vwap":1224},"2026-04-24",167.52,172.14,170.7,3.18,165700,{"date":1228,"open":1229,"high":1158,"low":1230,"close":1222,"change":1231,"percent_change":450,"volume":1232,"transactions":9,"vwap":1222},"2026-04-23",164.029999,162.8,3.74,187500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-22",165.089996,166.2,161.39,163.78,-0.61,-0.37,142400,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",159,170.89999,164.39,5.67,3.57,507000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",150.64,158.95,146.10001,158.72,7.64,5.06,293200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-17",148.12,153.12,147.28,151.080002,3.59,2.43,210400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":840,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-16",147.22,148.38,145.91,147.49001,0.29,109200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-15",147.27,147.97,144.89999,147.070007,-1.07,-0.72,239500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":996,"volume":1292,"transactions":9,"vwap":1290},"2026-04-14",150.5,150.98,147.2,148.14,-2.09,120000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":357,"volume":1300,"transactions":9,"vwap":1298},"2026-04-13",148.10001,151.91,146.5,150.23,2.13,186400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1295,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1295},"2026-04-10",147.12,150.3,145.92,0.37,0.25,151500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":840,"volume":1316,"transactions":9,"vwap":1314},"2026-04-09",146.2,148.84,145.45,147.73,0.62,196200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-08",151.8,152.97,146.77,147.11,0.46,0.31,206400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-07",148.67,150.10001,145.21001,146.64999,-2.85,-1.91,115200,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":920,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-06",151.34,153.029999,149.49001,149.5,-1.34,173900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-02",154.60001,156.47,150.52,151.53,-4.69,-3,174400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-01",155.19,157.14999,151.5,156.22,2.62,1.71,129800,{"date":1362,"open":1060,"high":1346,"low":1363,"close":1364,"change":1365,"percent_change":141,"volume":807,"transactions":9,"vwap":1364},"2026-03-31",151.97,153.60001,1.98,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-30",152.60001,155.33,150.16,151.62,-0.5,-0.33,151900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":542,"volume":1382,"transactions":9,"vwap":1380},"2026-03-27",149.94,154,144.42,152.12,0.78,123000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1337,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1337},"2026-03-26",150.87,152.82001,149.47,-0.97,-0.64,163100,{"date":1392,"open":1329,"high":1262,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-25",148.8,152.31,4.56,3.09,134700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-24",140.53,148.7,140.44,147.75,7.01,4.98,196300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-23",135.86,142.31,134.59,140.74001,8.46,6.4,175300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-20",135.21001,136.24001,128.75,132.28,-2.7,-2,690200,{"date":1426,"open":1427,"high":1428,"low":812,"close":1429,"change":1430,"percent_change":995,"volume":1431,"transactions":9,"vwap":1429},"2026-03-19",135.53999,137.24001,134.98,-2.97,183700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1107,"transactions":9,"vwap":1437},"2026-03-18",143.070007,145.10001,137.31,137.95,-7.2,-4.96,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":929,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-17",144.60001,146.039993,141.67,145.14999,1.07,213200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1231,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-16",140.77,143.96001,139.37,143.62,2.67,199400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-13",141.75999,146.14999,136.66,139.88,0.17,0.12,123300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1031,"transactions":9,"vwap":1470},"2026-03-12",146.71001,148.36,137.82001,139.71001,-8.28,-5.59,{"date":1474,"open":1475,"high":1476,"low":1435,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-11",146.41,148.75,147.99001,-0.27,-0.18,132600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-10",151.37,152.070007,146.83,148.25999,-4.71,-3.08,186100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1320,"change":772,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1320},"2026-03-09",148.39999,153.55,144.25999,2.77,142100,{"date":1498,"open":1314,"high":1499,"low":1500,"close":1312,"change":1501,"percent_change":1502,"volume":931,"transactions":9,"vwap":1312},"2026-03-06",150.63,145.59,-1.28,-0.85,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1012,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-05",150.57001,155.47,148.58,150.12,-0.63,149200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1463,"percent_change":790,"volume":1517,"transactions":9,"vwap":1516},"2026-03-04",151.94,153.92999,148.21001,151.070007,117300,{"date":1519,"open":1520,"high":1112,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-03",143.38,140.32001,150.95,3.71,2.52,201300,{"date":1527,"open":1303,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-02",150.78999,145.74001,147.24001,-1.86,-1.25,153800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-27",147.75999,149.75999,146.070007,149.10001,-0.39,-0.26,121400,{"date":1544,"open":1545,"high":1508,"low":1529,"close":1339,"change":1546,"percent_change":889,"volume":1547,"transactions":9,"vwap":1339},"2026-02-26",147.23,2.86,140500,{"date":1549,"open":1069,"high":1550,"low":1551,"close":1552,"change":217,"percent_change":438,"volume":1553,"transactions":9,"vwap":1552},"2026-02-25",148.039993,144.32001,146.63,120100,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-24",144.45,149.21001,146.75,2.71,1.88,101200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":226,"volume":1569,"transactions":9,"vwap":1567},"2026-02-23",144.95,145.25999,142.36,144.039993,-2.46,68800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1297,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1297},"2026-02-20",144.53,148.24001,143.95,1.56,1.08,66200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1463,"percent_change":790,"volume":1584,"transactions":9,"vwap":1583},"2026-02-19",143.17999,145.84,142.61,144.94,72200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1153,"volume":1592,"transactions":9,"vwap":1590},"2026-02-18",145.82001,147.77,143.64999,144.82001,-0.14,79700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":377,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-17",146.39,146.78,142.71001,144.96001,-1.13,121100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1359,"volume":1608,"transactions":9,"vwap":1606},"2026-02-13",143.50999,148.59,142.84,146.61,2.46,121200,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",149.60001,153.92,143.88,144.14999,-5.38,-3.6,114900,{"date":1619,"open":1620,"high":1252,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-11",144.19,143.2,149.53,6.02,4.19,167600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1603,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1603},"2026-02-10",140.71001,145.25,137,2.8,1.99,125400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1628,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1628},"2026-02-09",139.23,141.41,135.75999,6.33,4.71,83400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-06",131.61,137.11,130.82001,134.38,4.41,3.39,148800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":763,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-02-05",129.2,131.72,125.15,129.97,0.53,145100,{"date":1660,"open":1661,"high":1662,"low":276,"close":1663,"change":1664,"percent_change":954,"volume":1665,"transactions":9,"vwap":1663},"2026-02-04",126.9,131.24001,129.28,2.56,151800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-03",124.81,128.020004,123.79,126.72,1.72,1.38,172300,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":849,"volume":1681,"transactions":9,"vwap":1679},"2026-02-02",129.7,122.73,125,-5.25,480800,{"date":1683,"open":1684,"high":771,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-30",138.080002,130.17999,130.25,-9.49,-6.79,477700,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",149.28999,135.67999,139.74001,-14.01,-9.11,573800,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1010,"change":789,"percent_change":1162,"volume":1702,"transactions":9,"vwap":1010},"2026-01-28",154.87,150.73,95900,{"date":1704,"open":1705,"high":1378,"low":1701,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-27",152.66,153.64,0.41,0.27,62900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-26",154.5,156.39,152.75999,153.23,-1.49,-0.96,114700,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1569,"transactions":9,"vwap":1724},"2026-01-23",156.17,158.45,154.53999,154.72,-1.7,-1.09,{"date":1728,"open":1729,"high":1730,"low":1378,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-22",154.64999,157.94,156.42,2.32,1.51,84500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":324,"volume":1742,"transactions":9,"vwap":1740},"2026-01-21",153.22,154.67999,151.78999,154.10001,2.22,98400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":217,"percent_change":438,"volume":1749,"transactions":9,"vwap":1748},"2026-01-20",149.17999,152.020004,148.089996,151.88,97800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1112,"change":653,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1112},"2026-01-16",153.039993,153.50999,150.50999,-0.78,107600,{"date":1758,"open":994,"high":1721,"low":1759,"close":1019,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1019},"2026-01-15",151.77,1.55,1.02,142700,{"date":1764,"open":1765,"high":1766,"low":1564,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-14",152.37,153.94,151.64,-0.54,-0.35,223100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-13",159.86,160.71001,152.16,152.17999,-7,-4.4,121500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":930,"volume":1787,"transactions":9,"vwap":1785},"2026-01-12",156.89999,160.28999,156.3,159.17999,1.52,98900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-09",153.64999,157.96001,152.81,157.66,3.97,2.58,110400,{"date":1798,"open":1545,"high":1799,"low":1545,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-08",153.69,5.7,3.85,118000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1477,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1477},"2026-01-07",150.33,151.19,147.17,-2.05,-1.37,97900,{"date":1812,"open":1505,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-06",152.33,145.37,150.039993,-0.02,-0.01,154800,{"date":1820,"open":1435,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",153.050003,145,150.059998,4.78,3.29,149800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-02",142.60001,146.25999,141.55,145.28,3.22,2.27,201900,{"date":1837,"open":837,"high":1838,"low":829,"close":1839,"change":1840,"percent_change":1726,"volume":1841,"transactions":9,"vwap":1839},"2025-12-31",144.0099945,142.059998,-1.57,206800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-30",147,148.020004,141.8,143.63,-3.63,-2.47,290900,{"date":1852,"open":1853,"high":1279,"low":1854,"close":1855,"change":1856,"percent_change":841,"volume":1857,"transactions":9,"vwap":1855},"2025-12-29",146.82001,146.17,147.25999,0.44,134300,{"date":1859,"open":1860,"high":1273,"low":1861,"close":1853,"change":469,"percent_change":789,"volume":1139,"transactions":9,"vwap":1853},"2025-12-26",146.45,144.55,{"date":1863,"open":1864,"high":1865,"low":712,"close":1866,"change":1768,"percent_change":1240,"volume":1867,"transactions":9,"vwap":1866},"2025-12-24",146.44,147.35001,146.66,67000,{"date":1869,"open":1870,"high":1312,"low":1871,"close":1289,"change":1872,"percent_change":1769,"volume":1873,"transactions":9,"vwap":1289},"2025-12-23",146.64,145.78,-0.52,87200,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1069,"change":1878,"percent_change":1607,"volume":1879,"transactions":9,"vwap":1069},"2025-12-22",143.60001,149.74001,3.55,152900,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-19",147.020004,141.83,144.17,-2.38,-1.62,518600,{"date":1889,"open":1614,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-18",148.45,143.99001,146.55,3.98,2.79,159900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":705,"volume":1014,"transactions":9,"vwap":1901},"2025-12-17",142.39999,144.92,140.88,142.57001,-0.43,{"date":1904,"open":1905,"high":1906,"low":1400,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-16",143.97,146.28,143,-1.14,-0.79,225700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-15",143.31,146.38,141.089996,144.14,1.89,1.33,319400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":946,"percent_change":25,"volume":1926,"transactions":9,"vwap":1925},"2025-12-12",141.050003,144.33,139.53999,142.25,120400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":945,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-11",140.24001,141.64,137.94,141.33,1.04,102100,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1461,"change":126,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1461},"2025-12-10",138.61,141.32001,138.44,0.45,185700,{"date":1943,"open":822,"high":1694,"low":610,"close":1944,"change":1945,"percent_change":1672,"volume":1946,"transactions":9,"vwap":1944},"2025-12-09",139.25,2.36,172500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-08",138.47,139.61,135.91,136.89,-0.49,-0.36,249100,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1283,"percent_change":1872,"volume":1961,"transactions":9,"vwap":1960},"2025-12-05",138.029999,134.31,137.38,117400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1761,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-04",137.089996,139,135.57001,138.10001,0.74,140300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":787,"change":1975,"percent_change":1359,"volume":1976,"transactions":9,"vwap":787},"2025-12-03",134.78,137.89,134.19,2.3,139500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1972,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1972},"2025-12-02",132.8,135.83,131.080002,3.15,2.39,167100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":633,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-01",129.60001,133.2,127.65,131.63,1.24,118100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1755,"volume":2000,"transactions":9,"vwap":1998},"2025-11-28",131.13,131.84,129.17,130.020004,-1.02,119200,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":141,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-26",128.71001,132.48,131.039993,1.01,217300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1878,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-25",127.029999,130.50999,126.91,129.73,2.81,139100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-24",126.36,128.53,123.8,126.18,-0.83,-0.65,116600,{"date":2026,"open":2027,"high":213,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-21",120.43,120.019997,127.010002,6.84,5.69,181000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-20",126.53,126.87,119.64,120.17,-4.55,-3.65,173100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1003,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-19",126.52,128,124.15,124.72,-1.78,123500,{"date":2051,"open":2052,"high":2053,"low":1678,"close":2054,"change":2055,"percent_change":2056,"volume":842,"transactions":9,"vwap":2054},"2025-11-18",124.99,129.56,126.98,0.43,0.34,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1186,"percent_change":1186,"volume":2063,"transactions":9,"vwap":2062},"2025-11-17",125.25,127.55,117.98,126.55,225900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2035,"change":2069,"percent_change":1012,"volume":2070,"transactions":9,"vwap":2035},"2025-11-14",127.46,129.46001,123.07,-1.22,162500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2040,"volume":2078,"transactions":9,"vwap":2076},"2025-11-13",132.59,132.95,127.019997,127.75,-4.84,152800,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2073,"change":1395,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2073},"2025-11-12",128.45,132.75,3.56,138800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-11",128.8,130.039993,126.92,128.029999,-0.17,-0.13,134800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1274,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-10",129.17999,130.080002,126.31,128.2,0.23,109000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":946,"volume":2109,"transactions":9,"vwap":2107},"2025-11-07",125.48,130.19,123.19,127.91,1.16,179100,{"date":2111,"open":2112,"high":579,"low":2113,"close":2114,"change":1283,"percent_change":269,"volume":2115,"transactions":9,"vwap":2114},"2025-11-06",129.3,126.29,126.75,167500,{"date":2117,"open":223,"high":2118,"low":2119,"close":2120,"change":1388,"percent_change":459,"volume":1969,"transactions":9,"vwap":2120},"2025-11-05",130.44,127.29,127.47,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1716,"volume":2128,"transactions":9,"vwap":2126},"2025-11-04",129,130.42999,126.4,128.44,-1.94,157600,{"date":2130,"open":2131,"high":2131,"low":278,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-03",140.14999,130.38,-11.47,-8.09,364100,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-31",149.63,140.63,141.85001,-8.73,-5.8,239800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-30",158,140.75,150.58,-8,-5.04,226400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-29",165.45,168.67,156.82001,158.58,-6.65,-4.02,162300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-28",168.75999,168.86,162.72,165.23,-4.35,-2.57,115500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1810,"transactions":9,"vwap":2175},"2025-10-27",166.83,171.99001,165.87,169.58,3.05,1.83,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1266,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-24",166.17999,167.89,164.39999,166.53,1.48,75300,{"date":2187,"open":2188,"high":1236,"low":2189,"close":2190,"change":116,"percent_change":1856,"volume":2191,"transactions":9,"vwap":2190},"2025-10-23",163.89,162.87,164.10001,63000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":896,"change":146,"percent_change":2197,"volume":2198,"transactions":9,"vwap":896},"2025-10-22",164.3,167.34,162.86,-0.21,94800,{"date":2200,"open":2201,"high":2202,"low":1244,"close":908,"change":1657,"percent_change":938,"volume":2203,"transactions":9,"vwap":908},"2025-10-21",162.13,165.080002,84800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":357,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-20",163.66,165.070007,161.36,163.19,0.89,112900,{"date":2213,"open":1216,"high":2214,"low":1722,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-17",167.84,161.75,-6.33,-3.77,212800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-16",173.47,173.50999,166.67,168.080002,-3.78,-2.2,128500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-15",175.53999,176.58,171.27,171.86,-3.06,-1.75,110700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":179,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-14",171.39999,175.39999,168.62,174.92,0.57,136900,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-13",168.28,174.33,167.39,173.92,7.12,4.27,149600,{"date":2255,"open":887,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-10",172.10001,166.52,166.8,-3.83,-2.24,166800,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-09",177.91,170.39999,170.63,-7.96,-4.46,80600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1607,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-08",177.23,179.31,176.41,178.59,1.4,74400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-07",183.33,184.74001,175.089996,176.13,-7.45,-4.06,125900,{"date":2288,"open":2289,"high":30,"low":2290,"close":2291,"change":302,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-06",184.22,180.88,183.58,0.38,71800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":832,"percent_change":542,"volume":2300,"transactions":9,"vwap":2299},"2025-10-03",182.64,185.5,181.95,182.88,101800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-02",177.75,182.67,175.21001,181.92999,3.76,2.11,134400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2039,"percent_change":2316,"volume":2015,"transactions":9,"vwap":2315},"2025-10-01",181.25,184.17,177.96001,178.17,-2.49,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-30",176.78999,183.039993,182.72,5.81,3.28,138900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1154,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-29",176.62,178.71001,175.66,176.91,-0.03,124000,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-26",172.11,177.33,176.97,5.43,3.17,99000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":417,"volume":2348,"transactions":9,"vwap":2346},"2025-09-25",168.5,172.72,166.60001,171.53999,3.01,112300,{"date":2350,"open":2232,"high":2351,"low":2352,"close":2353,"change":850,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-24",172.0099945,168.44,168.53,-1.66,79400,{"date":2357,"open":1215,"high":2358,"low":2359,"close":2360,"change":92,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-23",175.98,170.91,171.37,-0.46,103400,{"date":2364,"open":1159,"high":2365,"low":2366,"close":2367,"change":1840,"percent_change":458,"volume":2368,"transactions":9,"vwap":2367},"2025-09-22",173.67999,167.75999,172.17,112200,{"date":2370,"open":2328,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":387,"volume":2375,"transactions":9,"vwap":2373},"2025-09-19",179.020004,173.17999,173.74001,-3.79,759100,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-18",174.14999,178.2,177.53,3.82,2.2,173800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":840,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-17",174.36,178.94,173.31,173.71001,0.24,118500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":654,"percent_change":2398,"volume":955,"transactions":9,"vwap":2397},"2025-09-16",174.21001,175.74001,170.97,173.28999,-0.53,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2394,"change":1038,"percent_change":1657,"volume":1219,"transactions":9,"vwap":2394},"2025-09-15",174.16,176.74001,172.2,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1098,"volume":2411,"transactions":9,"vwap":2409},"2025-09-12",175.8,177.25999,173.24001,173.3,-3.68,97300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-11",170.5,177.24001,170.27,176.98,6.39,3.75,97100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":584,"volume":2428,"transactions":9,"vwap":2426},"2025-09-10",172.31,175.020004,169.14999,170.59,-1.33,107100,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":1992,"transactions":9,"vwap":2434},"2025-09-09",174.92999,175.0099945,169.42,171.92,-3.64,-2.07,{"date":2438,"open":2241,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-08",176.080002,167.2,175.56,8.42,5.04,182300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":654,"volume":2452,"transactions":9,"vwap":2450},"2025-09-05",169.66,170.99001,165.59,167.14,-1.55,69800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-04",167.050003,169,165.83,168.69,2.08,1.25,80000,{"date":2463,"open":2433,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":368,"volume":2468,"transactions":9,"vwap":2466},"2025-09-03",169.87,166.22,166.61,-3.7,92200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":1022,"transactions":9,"vwap":2474},"2025-09-02",164.87,170.61,163.22,170.31,2.98,1.78,{"date":2478,"open":2479,"high":2479,"low":2180,"close":2480,"change":2316,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-29",170.75999,167.33,-1.47,95800,{"date":2484,"open":2485,"high":2485,"low":1143,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-28",172.67999,169.82001,-2.96,-1.71,96700,{"date":2491,"open":2492,"high":2493,"low":2232,"close":2494,"change":2495,"percent_change":594,"volume":2411,"transactions":9,"vwap":2494},"2025-08-27",171.5,173.8,172.78,1.29,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":594,"volume":2503,"transactions":9,"vwap":2501},"2025-08-26",170.47,172.46001,170.089996,171.49001,1.28,154000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":58,"percent_change":789,"volume":2510,"transactions":9,"vwap":2509},"2025-08-25",170.080002,173.32001,168.49001,170.21001,234500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2261,"transactions":9,"vwap":2516},"2025-08-22",169.41,173.39,167.5,170.029999,1.94,1.15,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":789,"volume":2526,"transactions":9,"vwap":2524},"2025-08-21",167.89999,170.24001,166.19,168.089996,0.19,208900,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2521,"change":815,"percent_change":1725,"volume":2531,"transactions":9,"vwap":2521},"2025-08-20",171.41,166.28,120200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1072,"volume":2539,"transactions":9,"vwap":2537},"2025-08-19",172.85001,176.11,169.97,170.81,-2.77,162600,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2459,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-18",170.84,174.45,173.58,1.21,82200,{"date":2548,"open":2549,"high":2494,"low":2550,"close":2492,"change":1909,"percent_change":2361,"volume":2551,"transactions":9,"vwap":2492},"2025-08-15",172.52,169.61,125000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2040,"volume":2559,"transactions":9,"vwap":2557},"2025-08-14",178.32001,178.92,171.31,172.28999,-6.52,213500,{"date":2561,"open":2297,"high":2297,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-13",172.48,178.81,-5.94,-3.22,319700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-12",179.059998,185.16,177.56,184.75,7.25,4.08,297000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1307,"percent_change":470,"volume":2582,"transactions":9,"vwap":2581},"2025-08-11",177.60001,178.98,173.25999,177.5,236400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":1447,"transactions":9,"vwap":2588},"2025-08-08",174.58,179.070007,172.71001,177.25,3.52,2.03,{"date":2592,"open":2593,"high":2594,"low":2433,"close":2595,"change":643,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-07",172.039993,173.96001,173.73,1.85,177500,{"date":2599,"open":2600,"high":1206,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-06",168.10001,166.36,170.57001,1.64,0.97,238700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2092,"percent_change":438,"volume":2612,"transactions":9,"vwap":2611},"2025-08-05",169.059998,169.91,166.58,168.92999,158500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2608,"change":2618,"percent_change":2619,"volume":1397,"transactions":9,"vwap":2608},"2025-08-04",160.44,170.3,160.42999,10.23,6.44,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-01",161.50999,162.020004,157.74001,158.83,-4.45,-2.73,227500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-07-31",159.53999,171.67,158.28,163.28,4.12,2.59,292800,{"date":2639,"open":1773,"high":2640,"low":2641,"close":2642,"change":2481,"percent_change":654,"volume":2643,"transactions":9,"vwap":2642},"2025-07-30",161.0099945,158.080002,159.16,222400,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":706,"percent_change":1591,"volume":2650,"transactions":9,"vwap":2649},"2025-07-29",161.66,161.96001,158.96001,160.63,106600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1607,"percent_change":1760,"volume":2657,"transactions":9,"vwap":2656},"2025-07-28",158.61,163.17,156.99001,160.85001,523000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-25",155.27,158.75,154.24001,158.39,3.42,2.21,170700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1349,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-24",158.070007,158.25999,150.0099945,154.97,-2.94,429800,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1716,"percent_change":654,"volume":2681,"transactions":9,"vwap":2680},"2025-07-23",161.25,161.58,158.87,159.66,107000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2276,"percent_change":167,"volume":2688,"transactions":9,"vwap":2687},"2025-07-22",160.12,164.21001,159.3,161.14999,171500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-21",161.57001,163.60001,159.5,159.75,-1.63,-1.01,84000,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-18",164.72,159.77,161.38,-2.21,-1.35,141700,{"date":2707,"open":2640,"high":2174,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-17",160.16,163.59,3.73,2.33,196900,{"date":2714,"open":2146,"high":2715,"low":2716,"close":1773,"change":2717,"percent_change":1760,"volume":2718,"transactions":9,"vwap":1773},"2025-07-16",160.91,157.48,2.44,153100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1389,"percent_change":500,"volume":2725,"transactions":9,"vwap":2724},"2025-07-15",158.86,161.77,156.35001,157.42,233400,{"date":2727,"open":1102,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2476,"volume":2732,"transactions":9,"vwap":2730},"2025-07-14",158.22,154.28999,158.059998,2.76,175200,{"date":2734,"open":2735,"high":1357,"low":2736,"close":2737,"change":971,"percent_change":1478,"volume":2738,"transactions":9,"vwap":2737},"2025-07-11",155.39,153.57001,155.3,310000,{"date":2740,"open":2741,"high":1042,"low":2742,"close":1044,"change":2743,"percent_change":1307,"volume":2744,"transactions":9,"vwap":1044},"2025-07-10",155,153.34,0.39,220500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":1369,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":1369},"2025-07-09",152.89,155.37,150.89999,2.83,1.86,247000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":982,"change":583,"percent_change":2023,"volume":2758,"transactions":9,"vwap":982},"2025-07-08",153.5,154.39,150.62,203000,{"date":2760,"open":1776,"high":2761,"low":2762,"close":2755,"change":2763,"percent_change":336,"volume":2764,"transactions":9,"vwap":2755},"2025-07-07",154.71001,149.58,1.03,257300,{"date":2766,"open":2767,"high":1821,"low":2768,"close":2769,"change":684,"percent_change":1991,"volume":2770,"transactions":9,"vwap":2769},"2025-07-03",150.21001,147.60001,152.47,178500,{"date":2772,"open":1567,"high":1767,"low":1965,"close":2773,"change":2774,"percent_change":2775,"volume":2637,"transactions":9,"vwap":2773},"2025-07-02",150.60001,6.43,4.46,{"date":2777,"open":2778,"high":2779,"low":2780,"close":1884,"change":2781,"percent_change":324,"volume":2782,"transactions":9,"vwap":1884},"2025-07-01",141.059998,146.33,139.99001,2.07,224000,{"date":2784,"open":2785,"high":2786,"low":2787,"close":857,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":857},"2025-06-30",144.5,144.63,141.46001,-1.85,-1.29,160700,{"date":2792,"open":1900,"high":1572,"low":2793,"close":1574,"change":643,"percent_change":2794,"volume":2795,"transactions":9,"vwap":1574},"2025-06-27",140.85001,2.24,302100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1046,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-26",139.25999,141.31,137.64,140.78999,1.42,284800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1501,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-25",139.50999,140.92,137.96001,138.82001,-0.91,168600,{"date":2813,"open":2814,"high":2778,"low":1965,"close":2815,"change":77,"percent_change":1146,"volume":2816,"transactions":9,"vwap":2815},"2025-06-24",140.050003,140.10001,205800,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":292,"percent_change":249,"volume":2822,"transactions":9,"vwap":2821},"2025-06-23",137.64999,141.25999,139.89,96800,{"date":2824,"open":2825,"high":839,"low":2826,"close":2827,"change":1717,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-20",138.11,135.089996,137.28,-0.69,316800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":780,"change":634,"percent_change":2210,"volume":2835,"transactions":9,"vwap":780},"2025-06-18",137.39,138.37,135,93400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2390,"percent_change":58,"volume":2842,"transactions":9,"vwap":2841},"2025-06-17",135.64999,138.77,135.2,137.020004,126500,{"date":2844,"open":847,"high":2845,"low":2846,"close":2847,"change":2006,"percent_change":1968,"volume":2848,"transactions":9,"vwap":2847},"2025-06-16",140.58,135.82001,136.78,212900,{"date":2850,"open":2073,"high":2851,"low":2073,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-13",139.60001,135.77,2.72,2.04,205100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":962,"percent_change":2704,"volume":2862,"transactions":9,"vwap":2861},"2025-06-12",134.67999,135.28,132.66,133.050003,87500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2696,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-11",135.99001,137.33,134.47,134.87,-0.74,95300,{"date":2872,"open":2873,"high":1958,"low":795,"close":2874,"change":1726,"percent_change":92,"volume":2875,"transactions":9,"vwap":2874},"2025-06-10",137.61,135.88,107800,{"date":2877,"open":2878,"high":2819,"low":2879,"close":2880,"change":2603,"percent_change":2545,"volume":2881,"transactions":9,"vwap":2880},"2025-06-09",136.42999,134.95,136.97,133400,{"date":2883,"open":2884,"high":692,"low":2885,"close":2886,"change":217,"percent_change":604,"volume":2324,"transactions":9,"vwap":2886},"2025-06-06",136.5,134.35001,135.33,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":755,"volume":2894,"transactions":9,"vwap":2892},"2025-06-05",134.22,136.020004,133.25999,135.45,1.81,86200,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1968,"percent_change":106,"volume":2901,"transactions":9,"vwap":2900},"2025-06-04",132.46001,133.91,131.86,133.64,101900,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":542,"percent_change":2743,"volume":2908,"transactions":9,"vwap":2907},"2025-06-03",131.77,134.78999,131.17,132.89999,99800,{"date":2910,"open":2911,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2022,"volume":2915,"transactions":9,"vwap":2913},"2025-06-02",134.080002,131.46001,132.38,-1.11,113500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":17,"percent_change":2922,"volume":1374,"transactions":9,"vwap":2921},"2025-05-30",132.7,134.089996,131.71001,133.49001,0.6,{"date":2924,"open":2925,"high":2834,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-05-29",134.48,130.74001,132.69,-1.32,-0.99,117200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1323,"percent_change":2056,"volume":2937,"transactions":9,"vwap":2936},"2025-05-28",133,135.27,132.49001,134.0099945,161200,{"date":2939,"open":2940,"high":2941,"low":2940,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-05-27",128.94,133.59,133.55,5.05,3.93,122900,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2177,"percent_change":357,"volume":1718,"transactions":9,"vwap":2951},"2025-05-23",125.67,128.7,125.059998,128.5,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2954,"change":146,"percent_change":1478,"volume":997,"transactions":9,"vwap":2954},"2025-05-22",126.67,127.23,125.010002,{"date":2958,"open":2959,"high":2960,"low":279,"close":2029,"change":1856,"percent_change":121,"volume":2961,"transactions":9,"vwap":2029},"2025-05-21",125.49,127.21,125500,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":594,"percent_change":2922,"volume":2968,"transactions":9,"vwap":2967},"2025-05-20",125.28,126.83,123.27,126.57,93200,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":1664,"volume":2976,"transactions":9,"vwap":2974},"2025-05-19",121.46,126.17,120,125.82,3.14,124100,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-16",118.5,122.88,118.11,122.68,3.86,3.25,122300,{"date":2987,"open":2988,"high":2918,"low":2981,"close":2989,"change":1502,"percent_change":521,"volume":2990,"transactions":9,"vwap":2989},"2025-05-15",125.72,118.82,332600,{"date":2992,"open":2973,"high":2993,"low":182,"close":2994,"change":2995,"percent_change":1872,"volume":2996,"transactions":9,"vwap":2994},"2025-05-14",120.66,119.67,-0.62,147300,{"date":2998,"open":2999,"high":365,"low":3000,"close":3001,"change":3002,"percent_change":2665,"volume":3003,"transactions":9,"vwap":3001},"2025-05-13",118.54,116.7,120.29,2.6,131600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1333,"percent_change":1072,"volume":1600,"transactions":9,"vwap":3009},"2025-05-12",123.32,123.82,116.64,117.69,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":77,"percent_change":58,"volume":3016,"transactions":9,"vwap":3015},"2025-05-09",119.27,120.86,118.29,119.6,107500,{"date":3018,"open":3019,"high":3020,"low":3021,"close":509,"change":3022,"percent_change":1185,"volume":3023,"transactions":9,"vwap":509},"2025-05-08",121.22,121.56,118.96,0.05,117700,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":216,"percent_change":2092,"volume":3030,"transactions":9,"vwap":3029},"2025-05-07",120.36,124.44,117.52,119.34,86300,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":1541,"volume":3038,"transactions":9,"vwap":3036},"2025-05-06",119.24,120.78,116.84,119.49,-0.31,106900,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":2225,"volume":1617,"transactions":9,"vwap":3044},"2025-05-05",123.050003,124.39,119.07,119.8,-4.7,{"date":3047,"open":3048,"high":386,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-02",121.43,121.42,124.5,5.07,4.25,188900,{"date":3055,"open":320,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-05-01",122.14,119.21,119.43,-2.35,-1.93,110800,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3067},"2025-04-30",123.040001,123.53,121.18,121.78,-1.9,-1.54,175700,{"date":3072,"open":287,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":2100,"volume":3077,"transactions":9,"vwap":3075},"2025-04-29",124.14,120.050003,123.68,0.28,80100,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":564,"percent_change":520,"volume":3084,"transactions":9,"vwap":3083},"2025-04-28",124.91,125.8,122.25,123.4,115300,{"date":3086,"open":3087,"high":3087,"low":3088,"close":3050,"change":2929,"percent_change":1909,"volume":3089,"transactions":9,"vwap":3050},"2025-04-25",125.59,123,111600,{"date":3091,"open":3092,"high":2974,"low":3093,"close":2959,"change":1396,"percent_change":1524,"volume":1873,"transactions":9,"vwap":2959},"2025-04-24",122.53,120.61,{"date":186,"open":1679,"high":212,"low":289,"close":3095,"change":3096,"percent_change":1098,"volume":3097,"transactions":9,"vwap":3095},122.4,-2.6,98700]