[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JKHY":3,"homepage-market-summary":34,"stock-historical-JKHY":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JKHY","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},"Henry (Jack) & Associates","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Jack Henry is a leading provider of core processing and complementary services, including electronic funds transfer, payment processing, and loan processing, for US banks and credit unions, with a focus on small and midsize banks. Jack Henry serves almost 1,000 banks and over 700 credit unions.","7,300","Monett, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6814,2.44,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},145.12,142.34,145.37,142.54,2.58,1.81,723761.441954,16172,144.4121,193.39,121.040001,1098508.9781954223,33.3,9288,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":29,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},981488,358243253.527051,-16.22,"2025-04-23",[186,187,197,208,219,230,241,251,262,273,284,295,306,317,328,339,350,361,371,382,393,403,414,425,436,446,456,466,477,488,498,509,520,530,541,552,562,573,584,595,603,614,624,634,643,653,664,675,685,696,707,717,728,737,748,757,765,774,782,790,799,807,815,822,831,840,847,856,865,874,882,891,900,909,917,925,934,942,950,959,967,975,981,990,999,1007,1014,1023,1031,1038,1045,1052,1060,1067,1075,1084,1092,1100,1108,1117,1125,1134,1143,1150,1158,1166,1175,1184,1191,1199,1207,1215,1224,1233,1242,1250,1259,1266,1274,1282,1288,1295,1302,1311,1318,1326,1335,1343,1350,1358,1366,1374,1382,1389,1398,1406,1414,1422,1431,1439,1447,1455,1463,1472,1480,1488,1495,1504,1511,1519,1528,1537,1545,1553,1561,1570,1578,1586,1593,1599,1608,1617,1626,1632,1640,1647,1656,1664,1672,1681,1689,1698,1706,1714,1723,1731,1740,1747,1756,1764,1771,1778,1786,1794,1803,1809,1816,1822,1830,1835,1843,1852,1860,1868,1874,1882,1890,1898,1906,1915,1922,1929,1937,1944,1952,1961,1969,1976,1982,1991,2000,2007,2016,2023,2031,2038,2046,2053,2060,2068,2075,2084,2092,2099,2107,2113,2120,2128,2136,2144,2149,2156,2162,2169,2176,2183,2190,2196,2202,2208,2213,2220,2227,2233,2240,2246,2253,2259,2266,2271,2279,2285,2292,2298,2307,2314,2322,2329,2337,2341,2349,2352,2359,2368,2374,2382,2389,2395,2402,2409,2416,2421,2427,2434,2441,2449,2455,2462,2467,2473,2480,2488,2494,2500,2507,2511,2518,2525,2532,2538,2546,2554,2561,2568,2575,2583,2589,2597,2605,2612,2619,2626,2633,2640,2647,2654,2661,2669,2677,2684,2691,2699,2705,2712,2718,2723,2730,2737,2744,2750,2757,2763,2771,2778,2785,2794,2800,2808,2814,2821,2828,2833,2838,2844,2851,2856,2864,2870,2877,2885,2891,2897,2903,2909,2915,2922,2929,2937,2942,2950,2957,2962,2969,2974,2981,2988,2996,3003,3011,3017,3025,3032,3041,3049,3055],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",143.62,144.405,141.74,-1.3,-0.9,690174.311478,19528,142.7843,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",145,147.34,142.93,143.84,0.6,0.42,1057170.090153,21898,144.2864,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",145.88,147.488,142.75,143.24,-2.98,-2.04,857189.331979,17778,144.1776,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",146.31,147.39,145.02,146.22,-1.6,-1.08,866928.092806,19835,146.2713,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",147.49,148.66,146.185,147.82,0.03,0.02,912278.451378,21197,147.5988,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":236,"volume":248,"transactions":249,"vwap":250},"2026-09-25",147.77,148.305,146.52,147.79,0.04,572991.468911,16972,147.7661,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",149.62,151.83,147.1,147.75,-0.58,-0.39,784715.803876,18546,147.8224,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",148.34,150.14,147.14,148.33,-0.77,-0.52,859979.764717,20749,148.4597,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",152.42,153.565,148.82,149.1,-2.46,-1.62,1440664.854397,26185,149.5438,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",155.6,155.93,151.4,151.56,-3.29,-2.12,1058940.39933,23676,152.4178,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",155.82,156.87,153.98,154.85,-1.36,-0.87,2666985.113477,20150,154.9962,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",158.15,159.38,155.99,156.21,-2.77,-1.74,1040455.085198,22976,156.8291,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",155.28,160.58,151.641,158.98,4.91,3.19,1641058.435585,34681,158.9674,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",162.91,166.46,153.82,154.07,-10.48,-6.37,1500573.33236,32059,158.3825,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",165.78,168.28,164.27,164.55,3.43,2.13,1370648.410262,28369,165.8383,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",161.15,163,160.145,161.12,-0.3,-0.19,787931.073005,20365,161.3098,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",158.75,162.53,161.42,2.94,1.86,796437.600909,21450,161.2651,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",159.84,160.12,157.55,158.48,-1.35,-0.84,805026.051503,21179,158.777,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",163.98,164.08,159.2254,159.83,-5.81,-3.51,802354.702751,20651,160.7622,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":280,"volume":400,"transactions":401,"vwap":402},"2026-09-04",165.9,166.35,162.975,165.64,-2.73,691827.658681,19186,165.6208,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",168.24,170.95,166.63,168.37,1.34,0.8,616514.057948,19035,168.2131,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",167.51,169.75,166.07,167.03,-1.07,-0.64,847744.308978,22130,167.43,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",167.39,169.32,166.67,168.1,0.19,0.11,900945.726373,21229,167.7449,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":420,"volume":443,"transactions":444,"vwap":445},"2026-08-31",168.32,169.08,166.57,167.91,-1.82,835518.982872,18802,167.9406,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":135,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",168.94,170.12,167.28,169.73,0.05,901786.663807,20149,169.2598,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":225,"volume":463,"transactions":464,"vwap":465},"2026-08-27",171.98,173.77,169.26,169.64,-2.75,661926.155227,18590,170.8037,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",172.79,174.99,171.52,172.39,-1.23,-0.71,819013.704021,21467,172.6806,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",169.87,174.31,167.965,173.62,3.11,1.82,1320442.755245,32688,172.8901,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",165.84,171.46,170.51,4.31,2.59,1032870.256843,25607,170.1476,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",165.45,167.835,163.53,166.2,1.12,0.68,999390.785263,21095,166.0753,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",163.31,167.605,162.58,165.08,2.02,1.24,1037796.500381,24939,165.448,{"date":521,"open":522,"high":523,"low":375,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",163.8,169.3725,163.06,9.94,6.49,1947153.804088,37553,164.1492,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",151.5,155.56,151.3,153.12,3.25,2.17,1357796.843926,27941,154.2418,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",151.89,152.6805,149.19,149.87,-3.44,-2.24,1297856.044333,24734,150.4108,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",156.24,152.3,153.31,-2.55,-1.64,653500.105865,15804,153.4289,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",152.49,156.25,151.34,155.86,3.55,2.33,549730.158145,18437,154.1375,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",152.92,153.6,150.51,152.31,-1.32,-0.86,802937.444207,18108,152.069,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",154.335,156.005,153.16,153.63,-1.45,-0.94,837923.671946,19898,154.2174,{"date":596,"open":597,"high":310,"low":597,"close":598,"change":302,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",151.955,155.08,-0.56,644365.998157,17602,155.0563,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",156.09,157.76,154.99,155.95,-0.99,-0.63,624108.560636,17229,155.9677,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":494,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",152.88,157.17,151.62,156.94,1.68,1067120.942552,23700,155.7715,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",158.97,152.58,154.35,-2.28,-1.46,1051930.691841,26934,154.198,{"date":635,"open":275,"high":636,"low":578,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",156.905,156.63,0.1,0.06,680363.110495,20193,155.9609,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",154.43,159.295,156.53,2.49,1.62,523960.382644,15764,156.5383,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",152,154.29,149.82,154.04,-0.2,-0.13,954935.106946,19065,153.512,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",158.52,159.16,153.33,154.24,-6.91,-4.29,798630.018481,19596,154.6304,{"date":676,"open":677,"high":678,"low":679,"close":352,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",157.77,162.96,157.75,3.72,2.36,939474.886211,21021,161.2681,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",155.04,158.95,154.855,157.43,4.45,2.91,860325.580805,21815,157.7161,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",151.71,154.97,150.84,152.98,2.4,1.59,715362.960659,19410,153.7322,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":703,"volume":714,"transactions":715,"vwap":716},"2026-07-24",149.58,151.39,147.83,150.58,2.35,710207.162436,16376,150.4503,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",146.64,148.43,144.38,148.23,2.075,1.42,1001612.028817,20682,147.3544,{"date":729,"open":265,"high":265,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",145.74,146.155,-2.745,-1.84,852414.705097,15502,146.4998,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",149.44,151.84,148.415,148.9,-4.26,-2.78,684259.558485,17132,149.5338,{"date":749,"open":750,"high":751,"low":720,"close":588,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",151.67,153.94,1.49,0.98,1307942.388611,23211,152.4844,{"date":758,"open":759,"high":760,"low":761,"close":750,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":750},"2026-07-17",153.21001,155.77,149.60001,-2.17,-1.41,1222800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",150.0099945,154.45,149.11,153.84,5.37,3.62,930900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":346,"volume":781,"transactions":9,"vwap":779},"2026-07-15",146.75,150.75999,146.16,148.47,3.1,1106700,{"date":783,"open":784,"high":785,"low":786,"close":22,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":22},"2026-07-14",146.92999,148.49001,145.25999,-5.36,-3.56,1603100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",150.67,153.41,150.48,150.73,0.41,0.27,1321400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":638,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-10",151.10001,151.75,147.73,150.32001,0.07,1758200,{"date":808,"open":786,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",150.59,143.34,150.22,2.85,1.93,1740500,{"date":816,"open":817,"high":818,"low":202,"close":819,"change":42,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-08",147.75999,147.78,147.37,0.45,1897800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",147.44,150.23,146.55,146.71001,0.33,0.23,1405000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",146.82001,148.12,144.27,146.38,-0.49,-0.33,1257300,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":691,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-02",142.98,147.61,146.87,3.12,1111700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",139.39999,145.10001,139.37,142.42,4.68,3.4,1385600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",135.050003,138.5,134.5,137.74001,1.01,0.74,1083800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",135.73,137.34,133.63,136.73,1.73,1.28,1803600,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-26",129.67,135.56,135,6.29,4.89,2148900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-25",126.87,129.8,125.24,128.71001,0.65,0.51,1611900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",124.48,129.28999,124.33,128.059998,2.81,2.24,1125300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",125.2,126.96,125.040001,125.25,1.83,1.48,1528600,{"date":910,"open":911,"high":912,"low":30,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",124.56,125.29,123.42,-2.81,-2.23,1738900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":649,"volume":924,"transactions":9,"vwap":922},"2026-06-18",125.63,126.72,122.87,126.23,2.01,5769800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",127.68,130.73,123.56,124.22,-5.07,-3.92,1710900,{"date":935,"open":936,"high":937,"low":938,"close":894,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":894},"2026-06-16",131.14999,131.35001,128.67,-1.06,-0.81,1420500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":85,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-15",129.47,133.13,128.28999,130.35001,1.65,2208700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",125.96,128.83,124.63,128.23,2.27,1.8,1411600,{"date":960,"open":961,"high":962,"low":963,"close":952,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":952},"2026-06-11",128.050003,129.12,125.75,-1.63,-1.28,1816600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":431,"volume":974,"transactions":9,"vwap":972},"2026-06-10",127.35,130.60001,125.8,127.59,0.24,1333000,{"date":976,"open":886,"high":977,"low":978,"close":969,"change":753,"percent_change":979,"volume":980,"transactions":9,"vwap":969},"2026-06-09",127.78,124.78,0.78,1347300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",128.95,129.27,126.14,126.37,-3.74,-2.87,1333400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",130.96001,132.46001,129.25,130.11,-0.62,-0.47,1621000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":928,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":928},"2026-06-04",135.49001,136.7,130.66,-2.4,-1.8,1389600,{"date":1008,"open":1009,"high":1009,"low":1010,"close":945,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":945},"2026-06-03",135.92,131.39,-2.9,-2.13,1416700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",138.77,138.81,135.66,136.029999,-4.17,-2.97,1243400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":812,"volume":1030,"transactions":9,"vwap":1028},"2026-06-01",136.42999,141.60001,136.25999,140.2,3.88,1969500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":638,"percent_change":805,"volume":1037,"transactions":9,"vwap":1036},"2026-05-29",136.22,137.91,135.17,136.32001,8161000,{"date":1039,"open":1027,"high":1040,"low":1041,"close":1033,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1033},"2026-05-28",136.8,135.11,-0.04,-0.03,1378900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1027,"change":1050,"percent_change":91,"volume":1051,"transactions":9,"vwap":1027},"2026-05-27",136.71001,139.45,135.62,-1.1,1221200,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",138.89999,136.78,137.36,-2.83,-2.02,1558700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":125,"percent_change":820,"volume":1066,"transactions":9,"vwap":1065},"2026-05-22",139.44,142.050003,139.16,140.19,1082800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":357,"volume":1074,"transactions":9,"vwap":1072},"2026-05-21",138.58,141.50999,136.78999,139.56,-0.26,1235500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",138.66,140.44,136.72,139.82001,-0.68,-0.48,1053100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":178,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",140.67,144.67,138.37,140.5,1.39,1545200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":898,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-18",136.31,140.23,134.71001,139.11,1.64,1959600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":85,"volume":1107,"transactions":9,"vwap":1105},"2026-05-15",136.96001,139.14999,135.97,136.87,2.84,2467100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-14",142.35001,142.46001,132.36,134.029999,-7.4,-5.23,2265200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":629,"volume":1124,"transactions":9,"vwap":1122},"2026-05-13",143.059998,143.89,139,141.42999,-3.3,1196800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",145.7,147.10001,144.22,144.73,1.08,0.75,1279200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-11",144.87,146.46001,142.92999,143.64999,-2.19,-1.5,1306100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":357,"percent_change":660,"volume":1149,"transactions":9,"vwap":1148},"2026-05-08",144.89,146.66,142.62,145.84,1171600,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",142.39,147.17999,146.029999,3.15,2.2,1203000,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-06",148.86,141.81,142.88,-6.46,-4.33,1932600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-05",150.92,151.47,147.89999,149.34,-3.18,-2.08,1092300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-04",152.95,155.44,152.059998,152.52,-1.51,-0.98,1101500,{"date":1185,"open":1186,"high":1187,"low":1177,"close":1188,"change":1189,"percent_change":57,"volume":1190,"transactions":9,"vwap":1188},"2026-05-01",155.059998,156.089996,154.029999,0.28,832200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-30",152.039993,154.22,151.69,153.75,0,950400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1196,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1196},"2026-04-29",153.36,154.32001,152.55,0.95,0.62,734300,{"date":1208,"open":1209,"high":1210,"low":254,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",153.24001,154.12,152.8,1.79,1.19,621900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-27",150.75,153.14999,150.50999,151.0099945,-0.14,-0.09,774200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-24",149.73,151.27,148.36,151.14999,0.55,0.37,685300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",154.67999,155.3,147.35001,150.60001,-5.28,-3.39,860300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":973,"volume":1249,"transactions":9,"vwap":1247},"2026-04-22",155.47,156.23,153.25999,155.88,0.38,897200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-21",153.77,157.31,152.73,155.5,1.63,1.06,1112200,{"date":1260,"open":1261,"high":533,"low":1262,"close":1263,"change":357,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-20",153.89,153.45,153.87,-0.12,578700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1222,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-17",154.34,154.78999,152.74001,154.059998,-0.06,877600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1132,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-16",153.89999,155.53999,153.23,154.14999,0.49,673600,{"date":1283,"open":254,"high":1271,"low":1284,"close":1285,"change":1286,"percent_change":140,"volume":1287,"transactions":9,"vwap":1285},"2026-04-15",151.21001,153.39999,1.98,904500,{"date":1289,"open":1290,"high":1209,"low":1291,"close":1292,"change":237,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-14",151.59,151.11,151.42,0.01,933400,{"date":1296,"open":1297,"high":1298,"low":784,"close":1299,"change":1300,"percent_change":812,"volume":1301,"transactions":9,"vwap":1299},"2026-04-13",147.49001,151.42999,151.39999,4.2,1149100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-10",151.73,152.39,146.92,147.2,-6.18,-4.03,1203300,{"date":1312,"open":679,"high":679,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-09",152.23,153.38,-4.6,-2.91,793200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":145,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-08",158.059998,160.17,157.72,157.98,-0.21,647700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-07",157.57001,161.17999,156.98,158.32001,0.22,0.14,770700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1205,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-04-06",158,159.69,156.78999,158.10001,0.39,635100,{"date":1344,"open":319,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1213,"volume":1349,"transactions":9,"vwap":1347},"2026-04-02",160.28999,154.25999,157.48,1.85,1007400,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-01",158.14999,154.28,155.63,-2.41,-1.52,997900,{"date":1359,"open":1360,"high":1361,"low":533,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-31",158.81,159.039993,158.039993,1.61,1.03,817300,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":845,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-30",155.27,157.070007,153.99001,156.42999,2.04,757400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":556,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":556},"2026-03-27",156.78,158.080002,152.28,-3.89,-2.47,1073900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":659,"percent_change":660,"volume":1388,"transactions":9,"vwap":1387},"2026-03-26",157.19,160.089996,156.37,157.2,949800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-25",159.53999,161.39999,153.58,157.39999,-1.47,-0.93,784000,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-24",162.67,158.61,158.87,-4.43,-2.71,819300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1173,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-23",165.62,166.53,162.95,163.3,-1.26,674400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1204,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-20",163.62,166.31,163.28999,165.38,0.58,2400900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-19",165.089996,168,163.67,164.42999,-0.72,-0.44,842500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":280,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-18",165.2,166.83,164.99001,165.14999,-0.97,557800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":257,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-17",167.62,170.71001,166.73,166.77,-0.35,737300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":378,"volume":1454,"transactions":9,"vwap":1452},"2026-03-16",168.72,168.96001,165.039993,167.35001,-1.42,816500,{"date":1456,"open":1457,"high":1458,"low":490,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-13",167.75999,169.56,168.77,2.43,1.46,945700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-12",166.24001,170.57001,165.3,166.34,-0.67,-0.4,1016600,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-11",170.73,165.070007,167.0099945,-4.01,-2.34,792800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":838,"volume":1487,"transactions":9,"vwap":1485},"2026-03-10",171.42,172.8,167.34,171.020004,-0.57,1336800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":92,"percent_change":1221,"volume":1494,"transactions":9,"vwap":1493},"2026-03-09",170.89999,172.84,167.99001,171.59,1133100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-06",165.89,171.94,164.47,171.83,4.78,2.86,1053600,{"date":1505,"open":1417,"high":1506,"low":1417,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-05",169.029999,167.050003,-1.38,-0.82,1050500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":357,"volume":1518,"transactions":9,"vwap":1516},"2026-03-04",168.17,168.89,166.33,168.42999,-0.32,872100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-03",162.16,169.38,161.83,168.75,4.55,2.77,1205400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-02",160.50999,165.77,158.88,164.2,1.74,1.07,770300,{"date":1538,"open":1539,"high":1540,"low":1337,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-27",159.44,163.020004,162.46001,1.38,0.86,1118300,{"date":1546,"open":1328,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-26",162.14,157.39,161.080002,4.54,2.9,1134700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":829,"volume":1560,"transactions":9,"vwap":1558},"2026-02-25",156.029999,156.67,154.75999,156.53999,0.36,1036500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-24",155,158.58,154.86,156.17999,0.5,0.32,1085100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":389,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-23",158.070007,159.64,154.82001,155.67999,-2.2,1611500,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-20",161.74001,158.28999,159.19,-1.95,-1.21,878800,{"date":1587,"open":1572,"high":1588,"low":1347,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-19",161.42999,161.14,2.38,1.5,940200,{"date":1594,"open":1595,"high":1345,"low":1253,"close":1596,"change":1597,"percent_change":432,"volume":1598,"transactions":9,"vwap":1596},"2026-02-18",159,158.75999,0.17,1086700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-17",160.84,161.69,158.050003,158.59,1.9,1.21,1467000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-13",158.16,159.36,156.41,156.69,-0.78,-0.5,1121100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-12",166.85001,167.92,154.17999,157.47,-8.18,-4.94,2566400,{"date":1627,"open":1628,"high":1458,"low":1433,"close":1629,"change":1630,"percent_change":1316,"volume":1631,"transactions":9,"vwap":1629},"2026-02-11",169.55,165.64999,-4.97,1083200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":591,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-10",171.13,172.98,169.63,170.62,-0.55,1573700,{"date":1641,"open":1642,"high":1643,"low":449,"close":1644,"change":1005,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-09",173.83,176.86,171.56,-1.04,1511800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",176.66,177.69,170.55,173.36,-3.6,-2.03,1176400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":906,"volume":1663,"transactions":9,"vwap":1661},"2026-02-05",176.44,183.78999,175.96001,176.96001,3.18,1338900,{"date":1665,"open":1666,"high":1667,"low":1620,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-04",170.75999,175.48,173.78,7.62,4.59,1774900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-03",176.55,177.33,165.39,166.16,-13.02,-7.27,1756500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1043,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-02-02",179.28999,182.37,178.42,179.17999,-0.02,1011000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-30",178.21001,179.85001,176.67999,179.21001,1.27,0.71,920300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1645,"volume":1705,"transactions":9,"vwap":1703},"2026-01-29",179.81,181.059998,177,177.94,-1.87,914700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1700,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1700},"2026-01-28",179.77,185.020004,178.67,0.85,0.47,1191900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-27",182.23,183.11,178,178.96001,-3.98,-2.18,905100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":762,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-26",186.070007,186.74001,179.45,182.94,-1.17,666600,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-23",188.62,189.46001,183.71001,185.11,-3.59,-1.9,681200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":166,"percent_change":1712,"volume":1746,"transactions":9,"vwap":1745},"2026-01-22",187.92,190.17,186.86,188.7,477700,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-21",187.14,189.53,186.020004,187.82001,0.97,0.52,693300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":442,"volume":1763,"transactions":9,"vwap":1761},"2026-01-20",189.57001,190.0099945,186.67999,186.85001,-3.47,839300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1396,"percent_change":837,"volume":1770,"transactions":9,"vwap":1769},"2026-01-16",190.5,191.020004,188.2,190.32001,539000,{"date":1772,"open":1773,"high":29,"low":1774,"close":1775,"change":377,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-15",192.78999,190.44,191.25,-0.7,456100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1156,"volume":1785,"transactions":9,"vwap":1783},"2026-01-14",188.32001,192.91,187.86,192.60001,4.15,711000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":442,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-13",190.39,190.50999,187.75,188.45,-0.96,664900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-12",188.89,190.42,188.17,190.27,1.11,0.59,398500,{"date":1804,"open":1790,"high":1799,"low":1805,"close":1806,"change":1807,"percent_change":1132,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",187.25999,189.16,1.41,468300,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1790,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1790},"2026-01-08",186,190.12,1.78,0.96,716300,{"date":1817,"open":1725,"high":1818,"low":1819,"close":1820,"change":796,"percent_change":1332,"volume":1821,"transactions":9,"vwap":1820},"2026-01-07",187.2,184.87,185.97,503500,{"date":1823,"open":1824,"high":1760,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-06",181.46001,181.23,185.56,4.1,2.26,613300,{"date":1831,"open":1718,"high":1832,"low":1833,"close":1824,"change":483,"percent_change":1534,"volume":1834,"transactions":9,"vwap":1824},"2026-01-05",182.49001,176.48,602500,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-02",181.92,177.36,178.35001,-4.13,-2.26,937500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-31",183.86,184.97,182.38,182.48,-2.07,-1.12,453000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1704,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-30",186.059998,186.89999,184.50999,184.55,-1,346900,{"date":1861,"open":1862,"high":1761,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-29",186.13,185.42999,186.42,0.29,0.16,453800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1862,"change":1204,"percent_change":889,"volume":1873,"transactions":9,"vwap":1862},"2025-12-26",184.74001,186.38,184.64999,330600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":660,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-24",184.96001,185.74001,184.69,185.17999,-0.07,238800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1687,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-23",184.60001,185.57001,183,185.31,-0.01,449500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":820,"volume":1897,"transactions":9,"vwap":1895},"2025-12-22",184.39999,186.5,183.25999,185.33,0.83,668600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":805,"volume":1905,"transactions":9,"vwap":1903},"2025-12-19",183.38,185.0099945,182,184.5,0.12,2207100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-18",188.0099945,188.39999,183.46001,184.38,-3.71,-1.97,1090200,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":125,"volume":1921,"transactions":9,"vwap":1919},"2025-12-17",186.87,189.77,188.089996,1.18,676800,{"date":1923,"open":1924,"high":1734,"low":1925,"close":1926,"change":1927,"percent_change":258,"volume":1928,"transactions":9,"vwap":1926},"2025-12-16",188.64,186.59,186.91,-0.74,783600,{"date":1930,"open":1919,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-15",189.95,185.64,187.64999,0.15,0.08,864400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1568,"percent_change":1597,"volume":1943,"transactions":9,"vwap":1942},"2025-12-12",187.33,189.35001,186.78999,187.5,659300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1828,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-11",184.56,189.67,182.59,187.17999,1.22,817200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-10",179.98,185.84,179.97,184.92,4.75,2.64,914200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1509,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-09",180.61,182.13,180.029999,180.17,-0.45,643100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1428,"percent_change":1470,"volume":1975,"transactions":9,"vwap":1974},"2025-12-08",182.67999,185.86,179.47,180.99001,1155600,{"date":1977,"open":1954,"high":1902,"low":1978,"close":1979,"change":77,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-12-05",178.41,181.71001,0.76,813900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-04",176.72,181.25,175.67,180.34,4.21,2.39,1082400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-03",172.69,176.85001,171.91,176.13,3.45,2,979500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1356,"percent_change":302,"volume":2006,"transactions":9,"vwap":2005},"2025-12-02",173.14,173.87,171.86,172.67999,959900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-01",173.53,175.89999,172.99001,174.2,-0.28,-0.16,773600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":105,"percent_change":1568,"volume":2022,"transactions":9,"vwap":2021},"2025-11-28",174.42,175,173.85001,174.48,404200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1597,"volume":2030,"transactions":9,"vwap":2028},"2025-11-26",173.63,174.55,173.089996,173.92,0.3,540300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":482,"change":2036,"percent_change":1813,"volume":2037,"transactions":9,"vwap":482},"2025-11-25",171.31,173.84,171.19,3.04,578000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":660,"volume":2045,"transactions":9,"vwap":2043},"2025-11-24",170.72,171.45,169.42,170.58,-0.22,1001300,{"date":2047,"open":2048,"high":2005,"low":2049,"close":2050,"change":2051,"percent_change":25,"volume":2052,"transactions":9,"vwap":2050},"2025-11-21",167.69,167.66,170.8,3.03,758400,{"date":2054,"open":2055,"high":1498,"low":2056,"close":2057,"change":2058,"percent_change":1213,"volume":2059,"transactions":9,"vwap":2057},"2025-11-20",167.82001,167.25999,167.77,1.97,1031800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":367,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-19",164.62,166.39999,163.41,165.8,1.13,913200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2029,"percent_change":57,"volume":2074,"transactions":9,"vwap":2073},"2025-11-18",163.14999,164.78,162.39999,163.94,937900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-17",164.039993,164.8,162.84,163.64,-0.38,-0.23,626100,{"date":2085,"open":2086,"high":341,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-14",165.41,162.94,164.020004,-1.25,-0.76,752300,{"date":2093,"open":2094,"high":1516,"low":2095,"close":2096,"change":1738,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-13",166.42,165.029999,165.27,-1.14,814400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":50,"volume":2106,"transactions":9,"vwap":2104},"2025-11-12",166,167.48,164.44,167.17,1.44,896400,{"date":2108,"open":2109,"high":1497,"low":2109,"close":2110,"change":845,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-11-11",162.5,165.73,1.92,759500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":25,"percent_change":2066,"volume":2119,"transactions":9,"vwap":2118},"2025-11-10",160.74001,162.97,159.78,162.61,850700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":629,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-07",162.78999,163.75999,159.81,160.8,-1.4,1045500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":536,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-11-06",162.37,164.83,161.029999,163.080002,2.03,1330800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":387,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":387},"2025-11-05",156.71001,160.49001,153.67,7.41,4.86,1595700,{"date":2145,"open":289,"high":2146,"low":2147,"close":275,"change":1212,"percent_change":1213,"volume":2148,"transactions":9,"vwap":275},"2025-11-04",152.83,150.28999,1175000,{"date":2150,"open":2151,"high":801,"low":2152,"close":2153,"change":2154,"percent_change":2066,"volume":2155,"transactions":9,"vwap":2153},"2025-11-03",148.2,146.49001,150.63,1.69,1158600,{"date":2157,"open":2158,"high":1220,"low":2159,"close":2160,"change":591,"percent_change":610,"volume":2161,"transactions":9,"vwap":2160},"2025-10-31",148.89,148.59,148.94,1303300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1888,"percent_change":1888,"volume":2168,"transactions":9,"vwap":2167},"2025-10-30",149.89,151.96001,149.53999,149.88,952000,{"date":2170,"open":556,"high":2171,"low":2172,"close":2164,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2164},"2025-10-29",154.39999,147.020004,-4.41,-2.86,1833000,{"date":2177,"open":2178,"high":2179,"low":1279,"close":2180,"change":2181,"percent_change":965,"volume":2182,"transactions":9,"vwap":2180},"2025-10-28",156.11,156.39,154.3,-2,762400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1712,"percent_change":2029,"volume":2189,"transactions":9,"vwap":2188},"2025-10-27",155.25,156.85001,153.91,156.3,776900,{"date":2191,"open":1376,"high":2192,"low":2193,"close":2194,"change":432,"percent_change":805,"volume":2195,"transactions":9,"vwap":2194},"2025-10-24",156.83,154.92999,155.83,601000,{"date":2197,"open":2186,"high":2198,"low":2199,"close":2200,"change":965,"percent_change":1509,"volume":2201,"transactions":9,"vwap":2200},"2025-10-23",157.12,155.070007,155.72,829300,{"date":2203,"open":2204,"high":2205,"low":1247,"close":2206,"change":1935,"percent_change":452,"volume":2207,"transactions":9,"vwap":2206},"2025-10-22",156.38,158.99001,157,1019700,{"date":2209,"open":2210,"high":679,"low":2210,"close":2211,"change":1348,"percent_change":1213,"volume":2212,"transactions":9,"vwap":2211},"2025-10-21",154.14,156.92,775300,{"date":2214,"open":1261,"high":2215,"low":2216,"close":2199,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2199},"2025-10-20",155.34,152.53999,2.14,1.4,592900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1888,"percent_change":1888,"volume":2226,"transactions":9,"vwap":2225},"2025-10-17",153.44,154.020004,151.82001,152.92999,1239600,{"date":2228,"open":1621,"high":2229,"low":2230,"close":2231,"change":1356,"percent_change":1182,"volume":2232,"transactions":9,"vwap":2231},"2025-10-16",155.96001,152.85001,152.94,1412000,{"date":2234,"open":1276,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1332,"volume":2239,"transactions":9,"vwap":2237},"2025-10-15",155.42,153.39,154.46001,0.34,1044600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1210,"change":813,"percent_change":1695,"volume":2245,"transactions":9,"vwap":1210},"2025-10-14",151.99001,155.080002,151.53999,1055600,{"date":2247,"open":710,"high":2248,"low":2249,"close":2250,"change":888,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-13",153.070007,150.089996,152.19,0.43,1188100,{"date":2254,"open":546,"high":2255,"low":2256,"close":2244,"change":2257,"percent_change":752,"volume":2258,"transactions":9,"vwap":2244},"2025-10-10",152.39999,149.42999,2.22,1721400,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1880,"volume":2265,"transactions":9,"vwap":2263},"2025-10-09",149.7,147.98,149.32001,-0.11,718000,{"date":2267,"open":2268,"high":700,"low":2269,"close":2256,"change":1324,"percent_change":1221,"volume":2270,"transactions":9,"vwap":2256},"2025-10-08",149.55,148.22,1005600,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-07",147.69,149.74001,149.64,1.95,1.32,907400,{"date":2280,"open":2281,"high":2160,"low":2282,"close":2273,"change":2283,"percent_change":753,"volume":2284,"transactions":9,"vwap":2273},"2025-10-06",146.99001,145.38,1.43,1482300,{"date":2286,"open":2287,"high":843,"low":2288,"close":2289,"change":2290,"percent_change":1043,"volume":2291,"transactions":9,"vwap":2289},"2025-10-03",145.67999,145.32001,146.25999,-0.05,1869800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":221,"change":237,"percent_change":1293,"volume":2297,"transactions":9,"vwap":221},"2025-10-02",145.82001,147,144.12,1576700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-01",148.44,148.91,145.64,146.28999,-2.64,-1.77,1712700,{"date":2308,"open":2309,"high":712,"low":2310,"close":2311,"change":548,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-30",150.41,147.59,148.92999,-1.48,947200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1212,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-29",150.029999,151.81,148.5,151.17,1.2,988600,{"date":2323,"open":2324,"high":2325,"low":267,"close":2326,"change":2327,"percent_change":125,"volume":2328,"transactions":9,"vwap":2326},"2025-09-26",148.84,150.070007,149.38,0.93,1246100,{"date":2330,"open":532,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-25",152.17,148.3,148.45,-3.05,-2.01,1225400,{"date":2338,"open":2339,"high":254,"low":2339,"close":532,"change":907,"percent_change":130,"volume":2340,"transactions":9,"vwap":532},"2025-09-24",150.14999,884200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":591,"volume":2348,"transactions":9,"vwap":2346},"2025-09-23",151.45,151.89999,149.39,150.020004,-1.43,642800,{"date":2350,"open":1179,"high":2146,"low":2153,"close":2343,"change":269,"percent_change":145,"volume":2351,"transactions":9,"vwap":2343},"2025-09-22",922000,{"date":2353,"open":2354,"high":2355,"low":1195,"close":2356,"change":2357,"percent_change":280,"volume":2358,"transactions":9,"vwap":2356},"2025-09-19",155.050003,155.24001,151.97,-2.5,3452800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-18",159.48,160.22,154.39,154.47,-5.31,-3.32,1175800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2117,"change":1696,"percent_change":820,"volume":2373,"transactions":9,"vwap":2117},"2025-09-17",160,161.92,159.46001,696200,{"date":2375,"open":1377,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-16",159.25,157.36,159.070007,0.64,0.4,695400,{"date":2383,"open":374,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":939,"volume":2388,"transactions":9,"vwap":2386},"2025-09-15",160.78,157.71001,158.42999,-1.69,797100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":374,"change":192,"percent_change":940,"volume":2394,"transactions":9,"vwap":374},"2025-09-12",160.3,161.28999,159.87,693400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":365,"change":2400,"percent_change":1461,"volume":2401,"transactions":9,"vwap":365},"2025-09-11",159.23,161.48,158.91,2.32,781200,{"date":2403,"open":2404,"high":2405,"low":1596,"close":2406,"change":2407,"percent_change":548,"volume":2408,"transactions":9,"vwap":2406},"2025-09-10",162.10001,162.31,159.10001,-3.65,892200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1332,"percent_change":1333,"volume":2415,"transactions":9,"vwap":2414},"2025-09-09",162.28,163.64999,161.73,162.75,652300,{"date":2417,"open":2418,"high":2418,"low":2419,"close":364,"change":1865,"percent_change":57,"volume":2420,"transactions":9,"vwap":364},"2025-09-08",162.99001,160.42999,608900,{"date":2422,"open":2392,"high":2423,"low":2424,"close":2425,"change":1231,"percent_change":829,"volume":2426,"transactions":9,"vwap":2425},"2025-09-05",163.17999,160.45,162.24001,595400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1189,"percent_change":1597,"volume":2433,"transactions":9,"vwap":2432},"2025-09-04",161.60001,162.089996,159.88,161.87,660000,{"date":2435,"open":2436,"high":1602,"low":2437,"close":2438,"change":2439,"percent_change":889,"volume":2440,"transactions":9,"vwap":2438},"2025-09-03",160.31,159.17999,161.59,0.82,652900,{"date":2442,"open":2443,"high":2444,"low":2370,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-02",162.25999,163.050003,160.77,-2.49,-1.53,869600,{"date":2450,"open":502,"high":1435,"low":2451,"close":2452,"change":2453,"percent_change":797,"volume":2454,"transactions":9,"vwap":2452},"2025-08-29",162.7,163.25999,0.44,692800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1935,"percent_change":452,"volume":2461,"transactions":9,"vwap":2460},"2025-08-28",162.49001,163.029999,161.86,162.82001,586300,{"date":2463,"open":2464,"high":2070,"low":2430,"close":2465,"change":42,"percent_change":796,"volume":2466,"transactions":9,"vwap":2465},"2025-08-27",162.2,162.74001,584600,{"date":2468,"open":2469,"high":1521,"low":2391,"close":2470,"change":2380,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-08-26",161.50999,162.080002,0.25,725500,{"date":2474,"open":1435,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-25",165.39999,161.16,161.67999,-3.88,771100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1807,"volume":2487,"transactions":9,"vwap":2485},"2025-08-22",164.64,166.41,163.73,165.56,2.3,768900,{"date":2489,"open":2490,"high":2491,"low":1523,"close":2452,"change":2492,"percent_change":838,"volume":2493,"transactions":9,"vwap":2452},"2025-08-21",163.34,164.21001,-0.54,1020100,{"date":2495,"open":1595,"high":2496,"low":2497,"close":522,"change":2498,"percent_change":2058,"volume":2499,"transactions":9,"vwap":522},"2025-08-20",166.14,158.53,3.17,1769700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":659,"percent_change":1264,"volume":2506,"transactions":9,"vwap":2505},"2025-08-19",160.92,161.11,158.82001,160.63,950500,{"date":2508,"open":2509,"high":1523,"low":2505,"close":2509,"change":2453,"percent_change":797,"volume":2510,"transactions":9,"vwap":2509},"2025-08-18",160.83,744000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":115,"volume":2098,"transactions":9,"vwap":2516},"2025-08-15",159.22,161.21001,159.050003,160.39,1.14,{"date":2519,"open":2520,"high":2521,"low":1361,"close":2376,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2376},"2025-08-14",162.8,163.10001,-4.12,-2.52,1066900,{"date":2526,"open":2370,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":898,"volume":2531,"transactions":9,"vwap":2529},"2025-08-13",163.72,158.49001,163.37,3.58,901000,{"date":2533,"open":2534,"high":2535,"low":2504,"close":2536,"change":1695,"percent_change":410,"volume":2537,"transactions":9,"vwap":2536},"2025-08-12",159.24001,162.25,159.78999,1279400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":666,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":666},"2025-08-11",161.23,161.89999,157.8,-3.04,-1.88,1114500,{"date":2547,"open":2548,"high":1433,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-08-08",164.73,161.0099945,161.56,-2.53,-1.54,885100,{"date":2555,"open":1452,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":225,"volume":2560,"transactions":9,"vwap":2558},"2025-08-07",167.7,163.77,164.089996,-2.67,671200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1132,"percent_change":820,"volume":2567,"transactions":9,"vwap":2566},"2025-08-06",166.0099945,168.22,164.67999,166.75999,480900,{"date":2569,"open":2570,"high":2571,"low":490,"close":2563,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2563},"2025-08-05",170.28999,171.58,-4.47,-2.62,660300,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-04",167.50999,170.63,170.48,3.2,1.91,837800,{"date":2584,"open":2585,"high":2586,"low":429,"close":450,"change":2587,"percent_change":1141,"volume":2588,"transactions":9,"vwap":450},"2025-08-01",170.28,170.97,-2.54,627100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":215,"volume":2596,"transactions":9,"vwap":2594},"2025-07-31",172,173.64,169.52,169.82001,-3.53,665200,{"date":2598,"open":2599,"high":2600,"low":1635,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-30",175.75,176.53,173.35001,-2.09,-1.19,447900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":639,"percent_change":236,"volume":2611,"transactions":9,"vwap":2610},"2025-07-29",175.58,176.64999,174.66,175.44,276600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1437,"percent_change":1638,"volume":2618,"transactions":9,"vwap":2617},"2025-07-28",175.88,176.56,175.14,175.38,432100,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2523,"volume":2625,"transactions":9,"vwap":2623},"2025-07-25",180.27,172.62,176.35001,-4.55,792600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1231,"percent_change":171,"volume":2632,"transactions":9,"vwap":2631},"2025-07-24",179.66,182.31,176.25999,180.89999,387700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2290,"percent_change":1043,"volume":2639,"transactions":9,"vwap":2638},"2025-07-23",180.52,181.11,179.070007,180.53,357200,{"date":2641,"open":1839,"high":2642,"low":2643,"close":2644,"change":680,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-22",180.87,178.16,180.58,2.1,390900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":1643,"change":2652,"percent_change":1858,"volume":2653,"transactions":9,"vwap":1643},"2025-07-21",178.45,179.38,176.41,-1.78,372000,{"date":2655,"open":2656,"high":2657,"low":1685,"close":2658,"change":1967,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-18",180,180.38,178.64,-0.25,430500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":703,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-17",177.31,179.34,176.5,179.089996,0.9,427700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":724,"volume":2676,"transactions":9,"vwap":2674},"2025-07-16",176.039993,177.61,175.34,177.5,2.48,439600,{"date":2678,"open":2679,"high":2663,"low":2680,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-15",175.50999,175.020004,-1.15,-0.65,729600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":753,"percent_change":105,"volume":2690,"transactions":9,"vwap":2689},"2025-07-14",174.98,177.60001,174.96001,176.17,327400,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-11",179.36,175.029999,175.19,-4.37,-2.43,439400,{"date":2700,"open":2701,"high":2702,"low":1718,"close":2703,"change":659,"percent_change":2264,"volume":2704,"transactions":9,"vwap":2703},"2025-07-10",178.91,181.2,179.56,243800,{"date":2706,"open":2707,"high":2708,"low":1691,"close":2709,"change":599,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-09",180.63,181.050003,179.75999,-0.31,344800,{"date":2713,"open":1708,"high":2714,"low":2715,"close":2716,"change":659,"percent_change":2264,"volume":2717,"transactions":9,"vwap":2716},"2025-07-08",182.11,179.62,180.32001,527600,{"date":2719,"open":2720,"high":1979,"low":2721,"close":2635,"change":91,"percent_change":1429,"volume":2722,"transactions":9,"vwap":2635},"2025-07-07",180.59,179.41,333600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1605,"percent_change":1257,"volume":2729,"transactions":9,"vwap":2728},"2025-07-03",180.19,182.070007,178.5,181.32001,245500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2559,"percent_change":1395,"volume":2736,"transactions":9,"vwap":2735},"2025-07-02",181.19,182.0099945,177.37,179.42,419200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2111,"percent_change":1535,"volume":2743,"transactions":9,"vwap":2742},"2025-07-01",180.039993,183.31,179.64999,182.089996,618800,{"date":2745,"open":2746,"high":2644,"low":2747,"close":1966,"change":1348,"percent_change":2748,"volume":2749,"transactions":9,"vwap":1966},"2025-06-30",178.77,176.95,1.04,543300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":115,"percent_change":796,"volume":2756,"transactions":9,"vwap":2755},"2025-06-27",177.89,178.7,177.020004,178.32001,687200,{"date":2758,"open":2759,"high":2760,"low":2754,"close":2687,"change":2761,"percent_change":1073,"volume":2762,"transactions":9,"vwap":2687},"2025-06-26",178.53,179.52,-0.46,502500,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":558,"volume":2770,"transactions":9,"vwap":2768},"2025-06-25",180.67999,180.85001,177.75999,178.059998,-2.96,399100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1197,"percent_change":1197,"volume":2777,"transactions":9,"vwap":2776},"2025-06-24",181.82001,183.59,180.22,181.020004,432800,{"date":2779,"open":2780,"high":2728,"low":2781,"close":2776,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2776},"2025-06-23",178.48,177.45,2.74,1.54,506100,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-20",181.89999,183.23,177.17999,178.28,-3.11,-1.71,888100,{"date":2795,"open":2796,"high":2797,"low":1708,"close":2798,"change":1257,"percent_change":1801,"volume":2799,"transactions":9,"vwap":2798},"2025-06-18",180.46001,181.92999,181.39,667900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2710,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-17",179.86,180.8,178.58,180.33,-0.17,530800,{"date":2809,"open":2810,"high":2702,"low":2811,"close":2812,"change":2783,"percent_change":1543,"volume":2813,"transactions":9,"vwap":2812},"2025-06-16",179.19,179.10001,180.64,620300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2811,"change":226,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2811},"2025-06-13",179.25,180.45,178.38,-0.6,483000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1248,"percent_change":76,"volume":2827,"transactions":9,"vwap":2826},"2025-06-12",179.96001,180.23,178.72,180.17999,354500,{"date":2829,"open":2830,"high":1963,"low":1685,"close":2831,"change":1865,"percent_change":1866,"volume":2832,"transactions":9,"vwap":2831},"2025-06-11",179.7,179.8,368200,{"date":2834,"open":2628,"high":2835,"low":1838,"close":2836,"change":1967,"percent_change":2659,"volume":2837,"transactions":9,"vwap":2836},"2025-06-10",180.71001,179.50999,692500,{"date":2839,"open":2840,"high":2840,"low":2841,"close":2823,"change":2544,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2823},"2025-06-09",181.48,177.7,-1.03,389600,{"date":2845,"open":1716,"high":2846,"low":2847,"close":2848,"change":1896,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-06",183.34,180.39999,181.84,0.46,277400,{"date":2852,"open":1902,"high":2742,"low":2853,"close":2854,"change":1615,"percent_change":2013,"volume":2855,"transactions":9,"vwap":2854},"2025-06-05",180.44,181.0099945,395900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":115,"volume":2863,"transactions":9,"vwap":2861},"2025-06-04",180.83,182.81,180.14999,181.50999,1.3,521100,{"date":2865,"open":2866,"high":2638,"low":2867,"close":2868,"change":2014,"percent_change":1222,"volume":2869,"transactions":9,"vwap":2868},"2025-06-03",179.39999,177.88,180.21001,450200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":91,"percent_change":1429,"volume":2876,"transactions":9,"vwap":2875},"2025-06-02",179.99001,180.48,177.96001,180.37,426800,{"date":2878,"open":2879,"high":2880,"low":2650,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-05-30",180.14,181.37,181.17,1.09,0.61,875800,{"date":2886,"open":2887,"high":2887,"low":2867,"close":2888,"change":1058,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-29",181.070007,180.080002,-1.11,868500,{"date":2892,"open":1903,"high":2893,"low":2894,"close":2895,"change":2446,"percent_change":377,"volume":2896,"transactions":9,"vwap":2895},"2025-05-28",185.19,181.91,182.10001,573100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2900,"change":494,"percent_change":724,"volume":2902,"transactions":9,"vwap":2900},"2025-05-27",182.97,184.59,181.88,825800,{"date":2904,"open":2905,"high":2906,"low":2907,"close":1902,"change":1866,"percent_change":135,"volume":2908,"transactions":9,"vwap":1902},"2025-05-23",181.83,182.92999,180.57001,522900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2848,"change":2097,"percent_change":996,"volume":2914,"transactions":9,"vwap":2848},"2025-05-22",182.77,183.050003,181.17999,534200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2543,"percent_change":964,"volume":2921,"transactions":9,"vwap":2920},"2025-05-21",184.91,186.52,182.71001,182.98,662300,{"date":2923,"open":2924,"high":2925,"low":2926,"close":1751,"change":871,"percent_change":2927,"volume":2928,"transactions":9,"vwap":1751},"2025-05-20",184.44,186.14999,183.2,0.94,805700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":649,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-19",182.19,184.88,180.3,184.28999,0.89,477800,{"date":2938,"open":2939,"high":2911,"low":2644,"close":2940,"change":1372,"percent_change":2066,"volume":2941,"transactions":9,"vwap":2940},"2025-05-16",181.10001,182.67,650600,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2707,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2707},"2025-05-15",178.23,180.86,177.46001,2.72,1.53,754900,{"date":2951,"open":2952,"high":2953,"low":2651,"close":2954,"change":2955,"percent_change":92,"volume":2956,"transactions":9,"vwap":2954},"2025-05-14",178.34,178.88,177.91,-0.43,613600,{"date":2958,"open":1979,"high":2959,"low":2960,"close":2952,"change":2366,"percent_change":2961,"volume":1829,"transactions":9,"vwap":2952},"2025-05-13",182.080002,178.070007,-1.83,{"date":2963,"open":2964,"high":2965,"low":2830,"close":2966,"change":2967,"percent_change":1341,"volume":2968,"transactions":9,"vwap":2966},"2025-05-12",181.60001,182.050003,181.66,0.7,652400,{"date":2970,"open":2971,"high":2964,"low":2746,"close":2972,"change":2783,"percent_change":1543,"volume":2973,"transactions":9,"vwap":2972},"2025-05-09",179.2,180.96001,631300,{"date":2975,"open":2976,"high":2735,"low":2977,"close":2735,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2735},"2025-05-08",172.28999,172.25,7.77,4.53,1143000,{"date":2982,"open":2983,"high":2984,"low":2983,"close":2985,"change":2986,"percent_change":2044,"volume":2987,"transactions":9,"vwap":2985},"2025-05-07",164.17999,173.17999,171.64999,-0.37,1761400,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2659,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-06",171.36,172.57001,169.31,172.020004,-0.15,918600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":2544,"percent_change":226,"volume":3002,"transactions":9,"vwap":3001},"2025-05-05",173.48,173.71001,171.92999,172.27,578300,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":1934,"volume":3010,"transactions":9,"vwap":3008},"2025-05-02",175.66,177.67,174.020004,174.14999,0.26,671600,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":2849,"percent_change":797,"volume":1585,"transactions":9,"vwap":3016},"2025-05-01",173.16,174.84,171.64,173.89,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":2290,"volume":3024,"transactions":9,"vwap":3022},"2025-04-30",172.89,173.5,168.71001,173.42999,-0.08,914100,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3028,"change":3030,"percent_change":2134,"volume":3031,"transactions":9,"vwap":3028},"2025-04-29",170.080002,173.50999,169.39,3.46,659700,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-04-28",171.0099945,172.48,169.57001,170.050003,-0.88,-0.51,541300,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":1396,"volume":3048,"transactions":9,"vwap":3046},"2025-04-25",171.42999,173,169.5,170.92999,-1.61,429600,{"date":3050,"open":3051,"high":2025,"low":3052,"close":3053,"change":1469,"percent_change":258,"volume":3054,"transactions":9,"vwap":3053},"2025-04-24",172.74001,171.11,172.53999,475900,{"date":184,"open":3044,"high":3056,"low":3057,"close":3058,"change":76,"percent_change":1904,"volume":3059,"transactions":9,"vwap":3058},174.86,172.10001,173.21001,505200]