[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KWR":3,"homepage-market-summary":36,"stock-historical-KWR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"KWR","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},"Quaker Houghton","NYSE",null,"MISCELLANEOUS PRODUCTS OF PETROLEUM & COAL","Quaker Houghton manufactures and sells a variety of industrial process fluids. The company's product portfolio includes metal removal fluids, cleaning fluids, corrosion inhibitors, metal drawing and forming fluids, die-cast mold releases, heat treatment and quenchants, metal forging fluids, hydraulic fluids, specialty greases, offshore sub-sea energy control fluids, rolling lubricants, rod and wire drawing fluids, and surface treatment chemicals. The company's geographic segments include the Americas, EMEA, and Asia\u002FPacific. The majority of the company's revenue is earned from the Americas.","4,700","Conshohocken, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3164,2.12,"Quarterly","2026-10-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},161.05,160.57,162.415,159.3,160.73,0.32,0.2,139301.825353,5329,161.0825,183.0099945,112.18,152021.71235460957,69,9377,{"status":37,"indices":38,"watchlist":81,"sectors":102,"benchmarks":157},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"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",[82,88,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":17,"is_up":45,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"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":45,"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":45},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":45},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":45},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":45},"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":45},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":45},"Comm Services","XLC",1.17,111.61,[158,163,168,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":27,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":173,"name":174,"price":175,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":31,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},99.18,155072,56601349.801007,56.15,"2025-04-23",[187,188,198,208,219,229,240,251,262,272,282,292,302,313,323,333,343,353,364,374,385,394,405,415,426,436,446,455,466,477,487,498,508,518,529,540,550,561,572,583,593,603,613,623,634,644,654,665,675,684,695,705,716,727,738,748,757,766,775,783,792,799,807,815,824,833,842,851,859,867,874,882,890,899,908,916,924,932,939,946,955,964,972,981,989,997,1006,1014,1021,1029,1037,1045,1053,1060,1068,1077,1086,1095,1104,1112,1121,1127,1135,1144,1152,1160,1169,1178,1187,1194,1202,1210,1217,1226,1232,1240,1247,1253,1262,1270,1277,1286,1295,1302,1308,1317,1326,1334,1343,1350,1358,1366,1374,1381,1390,1398,1407,1415,1423,1430,1439,1446,1455,1464,1472,1479,1486,1493,1502,1509,1517,1525,1532,1541,1549,1558,1567,1576,1584,1591,1599,1607,1615,1623,1631,1638,1646,1653,1661,1668,1676,1684,1692,1698,1704,1712,1718,1725,1734,1741,1749,1756,1762,1770,1777,1782,1787,1795,1803,1811,1820,1827,1834,1840,1846,1854,1861,1868,1874,1882,1889,1896,1902,1909,1918,1926,1933,1941,1949,1957,1966,1974,1982,1989,1995,2004,2012,2020,2029,2035,2041,2049,2058,2067,2074,2082,2088,2095,2103,2112,2121,2129,2138,2146,2154,2161,2170,2179,2187,2194,2201,2209,2218,2225,2231,2238,2247,2256,2264,2272,2280,2289,2293,2300,2308,2314,2321,2329,2335,2342,2347,2354,2362,2369,2376,2380,2387,2391,2399,2408,2415,2423,2430,2438,2447,2455,2461,2467,2473,2481,2486,2494,2499,2507,2516,2523,2527,2534,2541,2548,2556,2563,2571,2580,2588,2595,2603,2610,2618,2624,2630,2637,2646,2655,2662,2668,2676,2684,2692,2698,2706,2712,2719,2726,2732,2739,2748,2756,2764,2773,2780,2787,2794,2801,2810,2817,2823,2830,2837,2845,2850,2856,2863,2870,2877,2885,2892,2900,2909,2917,2926,2935,2942,2948,2956,2963,2972,2981,2989,2995,3002,3007,3015,3021,3028,3034,3041,3050,3059,3067,3075,3083,3090,3098,3105],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",160.78,163.685,159.99,2.34,1.48,158677.231253,5514,161.4528,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":126,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",156.39,159.4,154.89,158.39,0.4,107661.305403,5002,157.7746,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",157.62,159.922,156.73,157.76,-0.26,-0.16,194589.98369,6294,158.2015,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",161.98,156,158.02,-2.36,-1.47,206170.038942,7903,158.7004,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",160.92,163.55,160.28,160.38,-3.07,-1.88,104281.303232,4990,161.2607,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",160.19,163.79,159.72,163.45,3.98,2.5,107615.319563,5278,162.3015,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",157.83,160.26,157.27,159.47,0.61,0.38,109450.721033,5396,158.9392,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",156.47,160.09,158.86,-0.61,-0.38,84384.096269,4670,158.6764,{"date":273,"open":274,"high":275,"low":276,"close":256,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",158.32,161.24,158.15,4.05,2.61,150601.538939,7562,159.3323,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":178,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",156.06,156.875,153.94,155.42,0.65,183121.859506,6986,155.6433,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",155.41,152.1,154.42,-1.33,-0.85,268704.410028,5695,154.2776,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",157.15,157.94,154.95,155.75,1.76,1.14,133639.17738,5563,156.5382,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":268,"volume":320,"transactions":321,"vwap":322},"2026-09-16",155.2,156.985,152.71,153.99,-0.58,112611.855733,5176,154.5204,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":167,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",154.81,156.955,151.96,154.57,0.57,114716.322773,6089,153.6007,{"date":334,"open":335,"high":336,"low":337,"close":335,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",153.69,156.1463,153.3,-2.53,-1.62,126565.352605,6440,154.3413,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",158.09,153.9,156.22,1.22,0.79,217027.844089,7525,155.5533,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",153.91,156.52,152.51,155,-0.08,-0.05,220443.357231,7385,154.7807,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",160.23,154.6,155.08,-5.76,-3.58,120464.612253,5908,156.7446,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",161.9,162.45,159.655,160.84,-0.66,-0.41,108074.962888,5848,161.1589,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":155,"percent_change":111,"volume":391,"transactions":392,"vwap":393},"2026-09-04",158.82,161.53,158.27,161.5,109804.714956,6396,160.6879,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",165.5,168.0144,159.55,160.33,-2.5,-1.54,200667.415367,8247,161.5192,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":126,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",163.78,167.02,162.68,162.83,0.39,137605.012066,6002,164.6219,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",164.77,165.035,161.48,162.2,-3.6,-2.17,194823.345061,6483,162.9111,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",166.9,163.3701,165.8,-0.11,-0.07,128984.550919,5907,164.9761,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",163.57,171.17,165.91,1.6,0.97,201590.065412,6564,167.1014,{"date":447,"open":448,"high":440,"low":449,"close":450,"change":381,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",163.56,162.215,164.31,-0.25,82934.926857,3988,164.1038,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",165.29,167.605,163.76,164.72,-0.02,-0.01,132526.728983,5749,164.9585,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",164.11,165.59,161.06,164.74,2.58,1.59,118184.248817,4503,163.4819,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",160.95,165.05,162.16,-0.86,-0.53,107825.917771,6259,163.0817,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",163.49,167.84,162.12,163.02,-1.81,-1.1,137017.751117,5818,164.4517,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":297,"volume":505,"transactions":506,"vwap":507},"2026-08-20",164.46,167.73,163.255,164.83,-2.22,187420.680853,6438,165.6766,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":141,"volume":515,"transactions":516,"vwap":517},"2026-08-19",167.49,171.3,164.69,167.05,2.16,155115.958456,7728,168.3859,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",168.93,171.16,163.67,164.89,-5.07,-2.98,158238.740229,7574,166.4122,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",169.2,171,167.01,169.96,-0.76,-0.45,171224.331492,8727,169.5966,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":381,"volume":547,"transactions":548,"vwap":549},"2026-08-14",169.98,172.605,167.825,170.72,-0.71,134652.356109,8027,171.1067,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",170.12,172.43,169.5425,171.43,2.55,1.51,121077.404441,5427,171.2675,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",172.83,174.5,168.39,168.88,-2.02,-1.18,173827.542472,6464,170.3913,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",173.52,175.1441,170.66,170.9,-0.97,-0.56,140797.992963,5962,172.9032,{"date":584,"open":585,"high":586,"low":501,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",168.17,172.13,171.87,1.92,1.13,134089.128162,5407,169.5563,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",167.62,173.2999,169.95,2.64,1.58,167679.693732,6495,170.9194,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":422,"volume":610,"transactions":611,"vwap":612},"2026-08-06",171.67,173.345,166.82,167.31,-3.71,151121.08223,6792,168.8173,{"date":614,"open":615,"high":616,"low":545,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",172.54,174.82,171.02,-2.24,-1.29,119737.649679,5515,171.7635,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",169.45,175.065,156.34,173.26,5.45,3.25,170107.724202,6338,172.3141,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",165,173.765,167.81,7.29,4.54,155220.337157,7140,169.9647,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",158.53,167.635,160.52,5.6,3.61,279238.160984,9108,162.2756,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",152.63,159.95,148.59,154.92,6.13,4.12,240971.076011,7913,153.5556,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",153.36,146.46,148.79,-5.2,-3.38,133756.393799,5935,148.6226,{"date":676,"open":677,"high":678,"low":679,"close":318,"change":680,"percent_change":599,"volume":681,"transactions":682,"vwap":683},"2026-07-28",153.83,157.55,153.08,2.39,103015.10919,5330,155.3242,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",153.7,154.7,149.45,151.6,0.17,0.11,123117.65527,6073,151.6244,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":278,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",149.93,152.18,149.2,151.43,1.75,121768.269967,5703,151.0953,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",148.94,151.7,147.701,148.82,-3.37,-2.21,145840.64627,6553,149.4099,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",151.35,154.395,148.76,152.19,1.27,0.84,133595.0472,5804,151.4072,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",148.15,151.14,147,150.92,2.88,1.95,85353.21108,5478,149.767,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",151.02,137.175,148.04,-2.57,-1.71,106615.81357,5923,149.1114,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",152.17,153.81,149.96001,150.61,-4.15,-2.68,103600,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",152.020004,155.88,151.95,154.75999,2.77,1.82,112400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",150.59,152.46001,149.49001,151.99001,2.03,1.35,90000,{"date":776,"open":777,"high":778,"low":779,"close":752,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":752},"2026-07-14",149.21001,150.33,147.64999,1.98,1.34,84700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",148.7,150.46001,147.020004,147.98,-0.19,-0.13,113900,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":167,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-10",145.92999,152.11,148.17,0.6,174700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":215,"volume":806,"transactions":9,"vwap":804},"2026-07-09",148.73,150.64999,146.53999,147.28999,-0.23,161500,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",154.82001,144.57001,147.52,-5.89,-3.84,192400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",158.38,159.36,152.88,153.41,-6.02,-3.78,235500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",160.78999,161.96001,157.34,159.42999,-1.73,-1.07,179400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",162.11,163.48,159.10001,161.16,-0.09,-0.06,140000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",158,162.5,156.2,161.25,2.38,1.5,153000,{"date":852,"open":853,"high":420,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",158.080002,157,158.87,2.19,1.4,204700,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",159.62,152.41,156.67999,-3.95,-2.46,182800,{"date":868,"open":869,"high":25,"low":870,"close":871,"change":872,"percent_change":472,"volume":873,"transactions":9,"vwap":871},"2026-06-26",155.7,152.74001,160.63,4.04,683900,{"date":875,"open":686,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",156.7,153.53999,156.59,2.93,1.91,105700,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",146.19,154.10001,153.66,7.15,4.88,214100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",148.75999,151.87,146.35001,146.50999,-3.73,-2.48,120800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-22",149.14999,151.13,148.48,150.24001,0.06,0.04,118400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":857,"volume":915,"transactions":9,"vwap":913},"2026-06-18",149.32001,151.38,148.23,150.17999,2.07,200800,{"date":917,"open":918,"high":778,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",149.44,146.77,148.11,-0.78,-0.52,157600,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",147.27,150.28999,148.89,1.62,1.1,136900,{"date":933,"open":934,"high":935,"low":936,"close":926,"change":937,"percent_change":734,"volume":938,"transactions":9,"vwap":926},"2026-06-15",146.52,149.72,143.35001,2.81,103300,{"date":940,"open":941,"high":803,"low":942,"close":943,"change":131,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-12",145.60001,143.28,144.46001,0.69,187800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",139.12,143.52,138.22,143.47,6.79,4.97,119200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",143.99001,144.94,136.35001,136.67999,-6.26,-4.38,179700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":789,"volume":971,"transactions":9,"vwap":969},"2026-06-09",145.8,147.12,140.2,142.94,-0.27,195400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",142.7,144.58,141.71001,143.21001,2.52,1.79,139700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-05",140,143.13,139.71001,140.69,0,142100,{"date":990,"open":991,"high":992,"low":993,"close":986,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":986},"2026-06-04",141.98,143.94,138.50999,-1.45,-1.02,158300,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",144.24001,145.91,141.67,142.14,-2.1,-1.46,140200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":999,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":999},"2026-06-02",142.25999,145.28999,142.23,1.73,1.21,91900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":995,"percent_change":546,"volume":1020,"transactions":9,"vwap":1019},"2026-06-01",144.19,145.35001,138.36,142.50999,117800,{"date":1022,"open":1023,"high":928,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",144.96001,142.74001,143.53,-3.41,-2.32,185600,{"date":1030,"open":884,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",148.64,142.86,146.94,-0.33,-0.22,126700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":926,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":926},"2026-05-27",148.28,149.11,146.080002,1.18,0.81,88300,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",143.64999,148.16,146.089996,4.25,3,165300,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":734,"volume":1059,"transactions":9,"vwap":1057},"2026-05-22",137.83,142.49001,141.84,2.71,117900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":996,"transactions":9,"vwap":1065},"2026-05-21",139.14,141.5,136.59,139.13,-1.17,-0.83,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-20",134.69,140.38,134,140.3,6.28,4.69,138500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",134.63,135.67999,130.36,134.020004,-2.25,-1.65,170100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",138.38,140.37,135.35001,136.27,-1.72,-1.25,200100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",139.45,141.45,137.28999,137.99001,-4.61,-3.23,141800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":257,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-14",142.75999,150.25999,142.17,142.60001,0.43,146800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-13",140.12,142.020004,138.44,141.99001,2.04,1.46,128100,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":671,"percent_change":224,"volume":1126,"transactions":9,"vwap":1125},"2026-05-12",143.0099945,137.44,139.95,177700,{"date":1128,"open":1129,"high":1130,"low":1109,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",149.33,150.58,143.33,-4.21,-2.85,148300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",144.3,147.75,143.36,147.53999,4.6,3.22,87600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":969,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":969},"2026-05-07",143.66,145.99001,142.44,1.08,0.76,143200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":308,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-06",142.85001,144.98,140.32001,141.86,1.26,131600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",138.39999,141.8,136.55,140.10001,2.69,1.96,141600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",140.39999,140.97,133.2,137.41,-5.02,-3.52,225900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-01",140.47,145.41,135.8,142.42999,6.54,4.81,405500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":598,"percent_change":780,"volume":1193,"transactions":9,"vwap":1192},"2026-04-30",134.37,137.55,131.35001,135.89,243900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":821,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-29",137.84,139.96001,133.22,133.25,-4.32,130600,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-28",141.39999,137.46001,139.27,-1.32,-0.94,120000,{"date":1211,"open":1212,"high":1213,"low":1125,"close":1214,"change":451,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-27",142.73,142.95,140.59,-0.18,126100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-24",138.11,141.89999,136.16,140.84,2.45,1.77,168500,{"date":1227,"open":1228,"high":1229,"low":1072,"close":1230,"change":1149,"percent_change":349,"volume":1231,"transactions":9,"vwap":1230},"2026-04-23",137.49001,139.35001,138.39,138000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":670,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-22",144.38,145.52,137.21001,137.31,-3.65,213000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1019,"change":1245,"percent_change":44,"volume":1246,"transactions":9,"vwap":1019},"2026-04-21",140.89,144.059998,139.56,0.94,151200,{"date":1248,"open":1116,"high":1249,"low":1250,"close":1251,"change":308,"percent_change":1158,"volume":1252,"transactions":9,"vwap":1251},"2026-04-20",141.88,135.44,141.57001,250600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",135.45,142.32001,133.83,139.81,9.06,6.93,203400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":288,"volume":1269,"transactions":9,"vwap":1267},"2026-04-16",130.22,132.89999,129.7,130.75,0.85,228100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":979,"percent_change":857,"volume":1276,"transactions":9,"vwap":1275},"2026-04-15",128.020004,129.91,126.029999,129.89999,133200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-14",128.14,128.53,126.07,128.11,0.68,0.53,157200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-13",126.69,131.17,122.86,127.43,0.33,0.26,254700,{"date":1296,"open":1191,"high":1191,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",127.029999,127.099998,-3.28,-2.52,150600,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1011,"percent_change":781,"volume":1307,"transactions":9,"vwap":1306},"2026-04-09",126.7,130.96001,130.38,110400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",123.4,130.99001,123.07,128.64999,6.35,5.19,183400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-07",120.13,122.73,119.44,122.3,1.87,1.55,159900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1269,"transactions":9,"vwap":1331},"2026-04-06",118.76,120.62,114.32,120.43,-0.14,-0.12,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-02",122.45,125.54,119.52,120.57,-3.42,-2.76,227300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":93,"percent_change":789,"volume":1349,"transactions":9,"vwap":1348},"2026-04-01",125.97,126.15,123.089996,123.99,199800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":451,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-31",126.19,127.69,122.099998,124.23,-0.2,172300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1035,"volume":1365,"transactions":9,"vwap":1363},"2026-03-30",125.92,127.16,123.91,124.48,-0.28,142000,{"date":1367,"open":1368,"high":1369,"low":1355,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-27",125.58,127.58,124.76,-1.34,-1.06,118600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1215,"percent_change":1332,"volume":1380,"transactions":9,"vwap":1379},"2026-03-26",125.86,127.6,125.029999,126.099998,168600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-25",122.79,127.4,122.31,126.28,4.87,4.01,129400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1166,"volume":1397,"transactions":9,"vwap":1395},"2026-03-24",115.72,124.2,115.58,121.41,3.18,170400,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",118.66,125.2,117.98,118.23,3.49,3.04,186800,{"date":1408,"open":1409,"high":1410,"low":32,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-20",121.81,122,114.74,-6.33,-5.23,338900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":329,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-19",118.36,123.46,117.050003,121.07,0.47,202500,{"date":1424,"open":1425,"high":1385,"low":1426,"close":1427,"change":1215,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-18",120.9,118.089996,120.5,-0.15,185300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-17",117.38,120.7,116.71,120.68,3.7,3.16,192000,{"date":1440,"open":1441,"high":1427,"low":1442,"close":1443,"change":225,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-16",120.15,116.85,116.98,-1.24,184900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-13",123,124.31,117.96,118.45,-2.47,-2.04,220300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",125.49,127.19,120.36,120.92,-6.28,-4.94,247000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1325,"transactions":9,"vwap":1469},"2026-03-11",128.34,132,125.43,127.2,-2.67,-2.06,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":26,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-10",129.2,134.81,129.87,0.25,152500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":987,"percent_change":987,"volume":1485,"transactions":9,"vwap":1484},"2026-03-09",126.4,130.070007,124.39,129.55,185700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1484,"change":1491,"percent_change":1492,"volume":1134,"transactions":9,"vwap":1484},"2026-03-06",130.67,133.55,128.89,-5.74,-4.24,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-05",141.27,143.97,134.95,135.28999,-6.12,-4.33,202400,{"date":1503,"open":942,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1364,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",143.89999,140.41,141.41,-0.39,102000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1163,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1163},"2026-03-03",141.19,143.71001,138.5,-3.97,-2.72,159500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":482,"volume":1524,"transactions":9,"vwap":1522},"2026-03-02",144.87,148.039993,143.34,145.77,-1.26,194300,{"date":1526,"open":1527,"high":785,"low":1528,"close":1529,"change":494,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-27",148.32001,144.53999,147.029999,-0.74,240800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-26",150.080002,152.66,143.77,148.13,-1.63,-1.09,277500,{"date":1542,"open":1543,"high":390,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-25",157.58,146.91,149.75999,-8.55,-5.4,241600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-24",170.98,176.39999,157.71001,158.31,-11.66,-6.86,384400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-23",172.56,173.23,166.3,169.97,-4.47,-2.56,217300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-20",173.92,176.039993,170.029999,174.44,0.49,0.28,83300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":765,"transactions":9,"vwap":1581},"2026-02-19",172.31,175.55,169.55,173.95,-0.5,-0.29,{"date":1585,"open":1586,"high":31,"low":1587,"close":1588,"change":1499,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-18",182,173.78999,174.45,-3.39,126900,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":944,"volume":1598,"transactions":9,"vwap":1596},"2026-02-17",180.10001,181.53999,175.89999,180.57001,1.23,183300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":178,"volume":1606,"transactions":9,"vwap":1604},"2026-02-13",176.88,181.69,176.61,179.34,1.78,177500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1333,"volume":1614,"transactions":9,"vwap":1612},"2026-02-12",179.36,182.58,175.58,177.56,-0.21,170800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":442,"volume":1622,"transactions":9,"vwap":1620},"2026-02-11",177.14,179.39,175.070007,177.77,1.71,131900,{"date":1624,"open":1625,"high":1617,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-10",173.0099945,172.58,176.059998,5.09,2.98,172100,{"date":1632,"open":1633,"high":439,"low":1634,"close":1635,"change":1636,"percent_change":1284,"volume":1637,"transactions":9,"vwap":1635},"2026-02-09",169.11,168.57001,170.97,0.9,122100,{"date":1639,"open":532,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",175.050003,170,170.070007,0.13,0.08,212700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":579,"percent_change":1034,"volume":1652,"transactions":9,"vwap":1651},"2026-02-05",169.41,171.12,164.42999,169.94,154600,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-04",164.8,174.60001,170.5,8.03,4.94,309900,{"date":1662,"open":1663,"high":410,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-03",157.38,162.47,5.26,3.35,152600,{"date":1669,"open":1670,"high":1543,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-02",153.64999,152.24001,157.21001,3.47,2.26,162100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1530,"volume":1683,"transactions":9,"vwap":1681},"2026-01-30",153.39,156.050003,151.60001,153.74001,-1.15,140900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":202,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":202},"2026-01-29",153.050003,155.25,151,3.63,2.4,83600,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":178,"percent_change":162,"volume":1697,"transactions":9,"vwap":1696},"2026-01-28",151.97,149,151.25999,75900,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1107,"change":1702,"percent_change":1102,"volume":1703,"transactions":9,"vwap":1107},"2026-01-27",155.62,149.66,-5.01,100600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1034,"volume":1711,"transactions":9,"vwap":1709},"2026-01-26",155.78,156.059998,152.52,155.27,-0.51,118100,{"date":1713,"open":1714,"high":1714,"low":886,"close":1706,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1706},"2026-01-23",159.39,-4.62,-2.88,84500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1012,"percent_change":1150,"volume":1724,"transactions":9,"vwap":1723},"2026-01-22",160,161.95,158.55,160.39999,67500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-21",153.28,160.8,152.34,159.19,8.96,5.96,114200,{"date":1735,"open":809,"high":1736,"low":752,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-20",156.74001,150.23,-7.75,-4.91,120300,{"date":1742,"open":1743,"high":398,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-16",159.070007,156.78999,157.98,-2.82,-1.75,126400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1728,"change":1754,"percent_change":1224,"volume":1755,"transactions":9,"vwap":1728},"2026-01-15",158.91,162.10001,157.16,2.8,110900,{"date":1757,"open":1758,"high":1554,"low":893,"close":844,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":844},"2026-01-14",154.45,4.39,2.86,113800,{"date":1763,"open":1764,"high":1765,"low":1688,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-13",152.81,154.080002,153.61,1.9,1.25,140700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":257,"percent_change":204,"volume":1776,"transactions":9,"vwap":1775},"2026-01-12",150.85001,153.32001,148.98,151.71001,93600,{"date":1778,"open":1779,"high":862,"low":1780,"close":1781,"change":734,"percent_change":141,"volume":1748,"transactions":9,"vwap":1781},"2026-01-09",149.38,148.070007,151.10001,{"date":1783,"open":1784,"high":699,"low":1784,"close":901,"change":86,"percent_change":1785,"volume":1786,"transactions":9,"vwap":901},"2026-01-08",142.39,3.43,78400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1066,"volume":1794,"transactions":9,"vwap":1792},"2026-01-07",146.47,146.87,141.72,144.2,-1.7,90500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":879,"volume":1802,"transactions":9,"vwap":1800},"2026-01-06",141.10001,146.039993,140.22,145.89999,4.15,154700,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-05",138.059998,144.14,141.75,2.79,2.01,145900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-02",138.039993,139.83,137.27,138.96001,1.65,1.2,112700,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1237,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1237},"2025-12-31",139.11,136.34,-1.67,-1.2,101300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1564,"percent_change":1833,"volume":1151,"transactions":9,"vwap":1832},"2025-12-30",143.14,143.39999,138.45,138.98,-3.12,{"date":1835,"open":999,"high":1836,"low":1837,"close":1838,"change":494,"percent_change":535,"volume":1839,"transactions":9,"vwap":1838},"2025-12-29",144.66,142.87,143.45,119000,{"date":1841,"open":1842,"high":1843,"low":1098,"close":1844,"change":929,"percent_change":589,"volume":1845,"transactions":9,"vwap":1844},"2025-12-26",142.67,145.3,144.55,71600,{"date":1847,"open":1848,"high":1519,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-24",143.91,141.58,142.92999,-0.69,-0.48,109500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":461,"percent_change":462,"volume":1860,"transactions":9,"vwap":1859},"2025-12-23",143.12,146.029999,141.73,143.62,176600,{"date":1862,"open":1863,"high":1529,"low":1864,"close":1865,"change":1523,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-22",145.50999,143.050003,143.64,-0.87,145000,{"date":1869,"open":1850,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":116,"volume":1873,"transactions":9,"vwap":1870},"2025-12-19",144.89999,142.16,1.03,317700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":733,"volume":1881,"transactions":9,"vwap":1879},"2025-12-18",140.53999,146.16,138.64999,143.87,4.03,189500,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1224,"volume":1888,"transactions":9,"vwap":1886},"2025-12-17",136.69,141.85001,139.84,2.43,195200,{"date":1890,"open":1891,"high":1892,"low":1823,"close":1174,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1174},"2025-12-16",139.22,139.89999,-1.55,-1.12,104500,{"date":1897,"open":1898,"high":1163,"low":1899,"close":1816,"change":1900,"percent_change":461,"volume":1901,"transactions":9,"vwap":1816},"2025-12-15",140.78999,137.59,-0.03,95900,{"date":1903,"open":1504,"high":1504,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-12",137.47,138.99001,-3.25,-2.28,138100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-11",141.66,143.56,140.080002,142.24001,2,1.43,132600,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-10",133.3,140.58,140.24001,6.65,4.98,167000,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":309,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-09",132.16,135.64,133.59,0.86,81700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1538,"volume":1940,"transactions":9,"vwap":1938},"2025-12-08",134.42,135.2,132.41,132.45,-2.19,95100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1851,"volume":1948,"transactions":9,"vwap":1946},"2025-12-05",134.34,137.059998,134.10001,134.64,-0.93,117600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":381,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-04",135.77,139.3,133.67,135.57001,-0.3,83200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-03",134.86,137.5,134.059998,135.98,1.12,0.83,117700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1959,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1959},"2025-12-02",137.2,137.35001,133.49001,-1.14,-0.84,112800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1371,"volume":1981,"transactions":9,"vwap":1979},"2025-12-01",136.50999,138.89999,134.25,136,-1.85,75700,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":92,"percent_change":319,"volume":1988,"transactions":9,"vwap":1987},"2025-11-28",136.91,138.82001,136.45,137.85001,50500,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1878,"change":1993,"percent_change":536,"volume":1994,"transactions":9,"vwap":1878},"2025-11-26",137.87,141.91,-0.63,193800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-25",137.69,144.21001,136.75,139.28,3.13,2.3,113000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1690,"volume":2011,"transactions":9,"vwap":2009},"2025-11-24",131.78999,136.96001,130.35001,136.14999,3.19,175100,{"date":2013,"open":2014,"high":2015,"low":1457,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-21",125.83,136.020004,132.96001,8.31,6.67,177000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-20",129.21001,130.50999,124.36,124.65,-3,-2.35,115900,{"date":2030,"open":2031,"high":2032,"low":1288,"close":2033,"change":930,"percent_change":52,"volume":2034,"transactions":9,"vwap":2033},"2025-11-19",126.98,128.74001,127.65,156900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":1083,"percent_change":1747,"volume":2040,"transactions":9,"vwap":2039},"2025-11-18",129.22,129.36,126.55,130100,{"date":2042,"open":2043,"high":1199,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-17",132.86,128.38,128.8,-4.31,-3.24,115300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-14",134.12,135.97,132.39,133.11,-2.29,-1.69,123900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-13",135.63,140.11,134.72,135.39999,-1.93,-1.41,112200,{"date":2068,"open":2069,"high":1859,"low":2070,"close":2071,"change":2072,"percent_change":896,"volume":2073,"transactions":9,"vwap":2071},"2025-11-12",142.45,136.46001,137.33,-5.32,193400,{"date":2075,"open":1222,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-11",143.14999,139.029999,142.64999,2.7,1.93,141400,{"date":2083,"open":2084,"high":1242,"low":2085,"close":1125,"change":2086,"percent_change":557,"volume":2087,"transactions":9,"vwap":1125},"2025-11-10",138.17999,137.020004,2.08,160200,{"date":2089,"open":2090,"high":1813,"low":2091,"close":1991,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1991},"2025-11-07",132.42999,130.39,5.92,4.49,154900,{"date":2096,"open":2097,"high":1884,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-06",135.33,131.69,131.95,-2.73,-2.03,140300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-05",130.98,134.89,128.73,134.67999,4.64,3.57,151100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-04",131.28999,135.14999,128.22,130.039993,-3.06,-2.3,160800,{"date":2122,"open":2123,"high":1513,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-03",136.92,131.44,133.10001,-5.79,-4.17,205600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-31",131.25,143.25,129.27,138.89,13.15,10.46,251500,{"date":2139,"open":2140,"high":2008,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-30",128.97,125.3,125.74,-4.73,-3.63,200000,{"date":2147,"open":2148,"high":2108,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-29",133.17999,128.99001,130.47,-2.38,-1.79,136100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1955,"percent_change":805,"volume":2160,"transactions":9,"vwap":2159},"2025-10-28",132.17,133.46001,131.059998,132.85001,108600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-27",133.78999,135.0099945,131.67,133.14999,-0.59,-0.44,94100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-24",135.96001,136.36,133.39,133.74001,-0.9,-0.67,98900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":1946,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1946},"2025-10-23",134.31,136.17999,133.47,1.45,1.09,128000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1035,"percent_change":215,"volume":2193,"transactions":9,"vwap":2192},"2025-10-22",131.84,133.53,131.10001,133.19,73900,{"date":2195,"open":2196,"high":1189,"low":2197,"close":2198,"change":2199,"percent_change":1636,"volume":2200,"transactions":9,"vwap":2198},"2025-10-21",131.50999,130.97,133.41,1.19,67800,{"date":2202,"open":2196,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-20",132.23,130.94,132.22,1.7,1.3,60600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-17",130.17999,132.32001,129.48,130.52,-0.46,-0.35,85600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2105,"change":2223,"percent_change":1894,"volume":2224,"transactions":9,"vwap":2105},"2025-10-16",133.0099945,134.64999,129.24001,-1.49,81800,{"date":2226,"open":2227,"high":2228,"low":2098,"close":2229,"change":2230,"percent_change":1268,"volume":1895,"transactions":9,"vwap":2229},"2025-10-15",131.99001,133.38,132.47,1.11,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":1916,"volume":2237,"transactions":9,"vwap":2235},"2025-10-14",126.86,132.59,131.36,1.85,72600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-13",127.88,129.72,127.34,129.50999,3.84,3.06,67900,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-10",128.72,129.71001,125.19,125.67,-2.42,-1.89,93500,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-09",131.45,125.95,128.089996,-3.85,-2.92,69100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":598,"volume":2271,"transactions":9,"vwap":2269},"2025-10-08",129.28,132.12,128.69,131.94,3.39,91300,{"date":2273,"open":2274,"high":1265,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-07",131.98,128.3,128.55,-3.51,-2.66,123500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-06",134.27,134.75,131.71001,132.059998,-1.98,-1.48,106500,{"date":2290,"open":1082,"high":2291,"low":2234,"close":2292,"change":2184,"percent_change":2185,"volume":2003,"transactions":9,"vwap":2292},"2025-10-03",136.39999,134.039993,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2234,"change":2298,"percent_change":690,"volume":2299,"transactions":9,"vwap":2234},"2025-10-02",131.41,134.029999,130.83,0.23,129800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":257,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-01",131.53999,132.72,130.42,132.36,0.46,96800,{"date":2309,"open":2310,"high":1928,"low":2311,"close":2312,"change":462,"percent_change":462,"volume":2313,"transactions":9,"vwap":2312},"2025-09-30",131.97,130.10001,131.75,101700,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1971,"volume":2320,"transactions":9,"vwap":2318},"2025-09-29",133.57001,130.050003,131.75999,-1.52,78200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1880,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-26",129.080002,133.89999,129,133.28,3.12,123600,{"date":2330,"open":2312,"high":2099,"low":2323,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-25",129.25,-3.88,-2.91,96400,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1084,"volume":2341,"transactions":9,"vwap":2339},"2025-09-24",135.78,132.84,133.13,-2.23,75300,{"date":2343,"open":1832,"high":968,"low":2344,"close":2345,"change":2346,"percent_change":2101,"volume":1940,"transactions":9,"vwap":2345},"2025-09-23",134.25999,135.36,-2.81,{"date":2348,"open":2349,"high":1062,"low":1237,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-22",138.46001,138.17,-0.68,-0.49,67100,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-19",143.059998,138.56,138.85001,-4.2,-2.94,183000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":1864,"change":2327,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1864},"2025-09-18",141.92999,144.36,140.77,2.23,90300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1583,"percent_change":1613,"volume":2375,"transactions":9,"vwap":2374},"2025-09-17",139.5,144.11,138.28,139.92999,141700,{"date":2377,"open":1073,"high":1876,"low":2378,"close":1799,"change":59,"percent_change":1643,"volume":2379,"transactions":9,"vwap":1799},"2025-09-16",138.35001,113200,{"date":2381,"open":2382,"high":2382,"low":983,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-15",142.33,140.039993,-1.53,-1.08,90400,{"date":2388,"open":1885,"high":1115,"low":1229,"close":1251,"change":267,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1251},"2025-09-12",-0.43,93300,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-11",136.95,142.99001,142.17999,2.99,2.15,152800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-10",141.12,141.36,137.78,139.19,-1.38,-0.98,139000,{"date":2409,"open":1243,"high":1243,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-09",139.61,140.57001,-3.33,-2.31,122600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1504,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1504},"2025-09-08",144.050003,144.59,141.080002,-0.54,-0.37,138900,{"date":2424,"open":1157,"high":2425,"low":1222,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-05",145.69,144.44,3.31,2.35,147100,{"date":2431,"open":2172,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-04",141.25999,134.7,141.13,6.46,4.8,141100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-03",139.97,141.49001,132.21001,134.67,-6.5,-4.6,249000,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-02",143.39,140.67999,141.17,-3.9,-2.69,138400,{"date":2456,"open":1049,"high":2457,"low":2458,"close":2459,"change":1583,"percent_change":1356,"volume":2460,"transactions":9,"vwap":2459},"2025-08-29",146.59,143.83,145.070007,219600,{"date":2462,"open":2463,"high":2464,"low":1850,"close":2465,"change":329,"percent_change":411,"volume":2466,"transactions":9,"vwap":2465},"2025-08-28",145.88,146.12,145.36,92000,{"date":2468,"open":2469,"high":2470,"low":1063,"close":2471,"change":167,"percent_change":257,"volume":2472,"transactions":9,"vwap":2471},"2025-08-27",143.49001,145.39,144.78999,128900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":1848,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1848},"2025-08-26",144.95,148.8,142.97,-0.92,-0.64,252900,{"date":2482,"open":1234,"high":2483,"low":2132,"close":2484,"change":691,"percent_change":1644,"volume":2485,"transactions":9,"vwap":2484},"2025-08-25",145.37,144.83,127700,{"date":2487,"open":2488,"high":1800,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-22",138.14,136.32001,144.72,7.81,5.7,189600,{"date":2495,"open":2496,"high":2497,"low":2062,"close":1984,"change":432,"percent_change":360,"volume":2498,"transactions":9,"vwap":1984},"2025-08-21",135.46001,137.24001,54500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2167,"volume":2506,"transactions":9,"vwap":2504},"2025-08-20",136.58,137.67999,135.17999,136.98,-0.81,81600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-19",137.88,138.25999,135.37,137.78999,1.07,0.78,68200,{"date":2517,"open":2518,"high":2519,"low":1951,"close":2520,"change":2521,"percent_change":442,"volume":2522,"transactions":9,"vwap":2520},"2025-08-18",135.95,137.96001,136.72,1.32,53100,{"date":2524,"open":2504,"high":2504,"low":2525,"close":2063,"change":2505,"percent_change":2167,"volume":2526,"transactions":9,"vwap":2063},"2025-08-15",134.78999,82800,{"date":2528,"open":2529,"high":1944,"low":2530,"close":2531,"change":2532,"percent_change":2065,"volume":2533,"transactions":9,"vwap":2531},"2025-08-14",136.17,135.14,136.21001,-1.95,132500,{"date":2535,"open":2536,"high":2537,"low":1945,"close":2538,"change":2092,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-13",135,138.53999,138.16,4.48,126800,{"date":2542,"open":2242,"high":2338,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-12",126.83,132.24001,5.21,4.1,182400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":1297,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1297},"2025-08-11",127.48,129.47,125.78,0.19,0.15,192100,{"date":2557,"open":2558,"high":2559,"low":1370,"close":2560,"change":2561,"percent_change":204,"volume":2562,"transactions":9,"vwap":2560},"2025-08-08",125.85,128.87,126.84,0.51,147700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":141,"volume":2570,"transactions":9,"vwap":2568},"2025-08-07",126.52,127.52,124.67,126.33,1.63,191600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-06",125.36,126.99,123.5,124.7,-1.3,-1.03,240000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":1051,"volume":2587,"transactions":9,"vwap":2585},"2025-08-05",123.51,126.73,122.43,126,3.67,202900,{"date":2589,"open":1450,"high":1418,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-04",117.57,122.33,4.42,3.75,197600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1404,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-08-01",113.16,122.32,111.42,117.91,3.05,376900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1583,"percent_change":451,"volume":2609,"transactions":9,"vwap":2608},"2025-07-31",113.25,115.87,112.71,114.42,176000,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-30",118.63,113.94,114.71,-3.86,-3.26,188200,{"date":2619,"open":2620,"high":1460,"low":2621,"close":2622,"change":92,"percent_change":2177,"volume":2623,"transactions":9,"vwap":2622},"2025-07-29",120.21,117.059998,118.57,190000,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":2100,"percent_change":618,"volume":2629,"transactions":9,"vwap":2628},"2025-07-28",121.7,118.78,119.37,115500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":1354,"change":2635,"percent_change":1964,"volume":2636,"transactions":9,"vwap":1354},"2025-07-25",122.46,122.76,119.3,1.01,98400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-24",123.85,124.37,120.26,121.089996,-4.46,-3.55,109400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-23",123.23,125.72,122.78,125.55,3.79,3.11,96200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":661,"percent_change":2661,"volume":1683,"transactions":9,"vwap":2660},"2025-07-22",118.16,122.99,117.95,121.76,3.5,{"date":2663,"open":2664,"high":1425,"low":1432,"close":2665,"change":994,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-21",120.16,117.64,-1.22,84600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":422,"volume":2675,"transactions":9,"vwap":2673},"2025-07-18",123.19,123.61,118.26,119.089996,-2.64,148800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2592,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-17",117.54,122.9,117.080002,121.73,3.77,201900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1747,"volume":2691,"transactions":9,"vwap":2689},"2025-07-16",119.42,121.29,116.72,117.31,-2.09,316800,{"date":2693,"open":2565,"high":2550,"low":2694,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-15",119.4,-6.97,-5.52,319100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1746,"volume":2705,"transactions":9,"vwap":2703},"2025-07-14",129.94,129.99001,125.38,126.37,-3.67,280500,{"date":2707,"open":2276,"high":2708,"low":2709,"close":2117,"change":1208,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2117},"2025-07-11",130.28999,127.7,-0.72,173600,{"date":2713,"open":2714,"high":2203,"low":2715,"close":2105,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2105},"2025-07-10",128.63,127.8,2.75,2.14,189100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":514,"percent_change":1621,"volume":2725,"transactions":9,"vwap":2724},"2025-07-09",127.21,128.78,124.93,128.23,178900,{"date":2727,"open":2728,"high":2038,"low":2729,"close":1281,"change":1760,"percent_change":2730,"volume":2731,"transactions":9,"vwap":1281},"2025-07-08",124.88,123.080002,2.32,251400,{"date":2733,"open":1410,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":298,"volume":2738,"transactions":9,"vwap":2736},"2025-07-07",124.080002,121.14,123.21,-1.05,265400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-03",124.21,124.96,122.24,124.26,0.95,0.77,101200,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1689,"volume":2755,"transactions":9,"vwap":2753},"2025-07-02",119.89,124.040001,118.97,123.31,4.32,438900,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-07-01",111.69,122.71,118.99,7.05,6.3,235200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-30",115,115.6,111.86,111.94,-3.21,-2.79,136300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1530,"percent_change":2479,"volume":2779,"transactions":9,"vwap":2778},"2025-06-27",116.46,117.56,114.29,115.15,548300,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":441,"percent_change":857,"volume":2786,"transactions":9,"vwap":2785},"2025-06-26",115.45,117.63,114.87,115.89,144700,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2777,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2777},"2025-06-25",116.33,113.46,-1.56,-1.35,131700,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":79,"percent_change":1818,"volume":2800,"transactions":9,"vwap":2799},"2025-06-24",115.66,116.77,114.83,115.85,159000,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-23",111.5,114.73,111.32,114.48,2.06,1.83,114900,{"date":2811,"open":2812,"high":2778,"low":2813,"close":2814,"change":1004,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-20",114.65,112.089996,112.42,-1.28,200900,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":1643,"percent_change":691,"volume":2822,"transactions":9,"vwap":2821},"2025-06-18",113.18,116.22,113.88,167800,{"date":2824,"open":2767,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2153,"transactions":9,"vwap":2827},"2025-06-17",116.050003,113.68,113.75,-2.54,-2.18,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":781,"percent_change":155,"volume":2836,"transactions":9,"vwap":2835},"2025-06-16",116.34,116.87,114.050003,116.29,166300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1564,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-13",117.5,119.29,114.23,114.95,-3.74,151600,{"date":2846,"open":2847,"high":2848,"low":2839,"close":2686,"change":2177,"percent_change":579,"volume":2849,"transactions":9,"vwap":2686},"2025-06-12",118.44,121.31,175600,{"date":2851,"open":2852,"high":1383,"low":2853,"close":2854,"change":1583,"percent_change":93,"volume":2855,"transactions":9,"vwap":2854},"2025-06-11",120.47,118.64,120.089996,236400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":27,"percent_change":690,"volume":2862,"transactions":9,"vwap":2861},"2025-06-10",120.95,124,119.68,120.38,244100,{"date":2864,"open":2865,"high":2626,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-09",114.2,120.18,10.53,9.6,300800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":556,"volume":1120,"transactions":9,"vwap":2875},"2025-06-06",108.88,110.61,108.49,109.65,2.73,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2505,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-05",108.080002,108.82,105.5,106.92,-0.75,94700,{"date":2886,"open":2887,"high":2888,"low":2887,"close":2889,"change":2890,"percent_change":839,"volume":2891,"transactions":9,"vwap":2889},"2025-06-04",106.71,108.84,107.73,-0.1,102300,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":1485,"transactions":9,"vwap":2897},"2025-06-03",104.8,108.059998,104.13,107.83,3.73,3.58,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-02",108.050003,108.77,103.36,104.099998,-4.34,-4,166600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":92,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-30",108.9,109.19,107.63,108.44,-0.73,172900,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-29",110.48,111.14,108.37,109.24,-0.4,-0.36,155600,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-28",111.84,112.29,109.37,109.64,-2.14,-1.91,228500,{"date":2936,"open":2937,"high":2768,"low":2938,"close":2939,"change":2940,"percent_change":1924,"volume":2941,"transactions":9,"vwap":2939},"2025-05-27",108.45,108.27,111.78,5.3,205100,{"date":2943,"open":2944,"high":2945,"low":2944,"close":2946,"change":1332,"percent_change":790,"volume":2947,"transactions":9,"vwap":2946},"2025-05-23",104.050003,107.72,106.48,227500,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":848,"volume":2955,"transactions":9,"vwap":2953},"2025-05-22",103.5,107.059998,103.4,106.62,2.48,232000,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1833,"percent_change":2333,"volume":2962,"transactions":9,"vwap":2961},"2025-05-21",105.65,107.15,103.88,104.14,204800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-20",105.93,108.029999,104.7,107.26,1.41,1.33,187300,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-19",105.24,107.040001,104.24,105.85,-1.01,-0.95,102900,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":126,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-16",106.059998,107.49,105.23,106.86,0.59,111500,{"date":2990,"open":2991,"high":2879,"low":2992,"close":2993,"change":1444,"percent_change":1682,"volume":2994,"transactions":9,"vwap":2993},"2025-05-15",106.67,105.6,106.23,102200,{"date":2996,"open":2997,"high":2997,"low":2998,"close":2999,"change":2829,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-14",109.26,106.93,107.47,-1.99,127100,{"date":3003,"open":3004,"high":3005,"low":3006,"close":2875,"change":906,"percent_change":906,"volume":1761,"transactions":9,"vwap":2875},"2025-05-13",109.6,111,109.029999,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":980,"transactions":9,"vwap":3012},"2025-05-12",110.35,111.91,107.96,109.61,6.21,6.01,{"date":3016,"open":3017,"high":3018,"low":3019,"close":2952,"change":3020,"percent_change":1372,"volume":1508,"transactions":9,"vwap":2952},"2025-05-09",104.12,105.63,102.45,-1.11,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3027,"volume":1120,"transactions":9,"vwap":3026},"2025-05-08",100.75,105.31,100.34,104.51,4.61,{"date":3029,"open":3030,"high":3031,"low":181,"close":3032,"change":1477,"percent_change":1477,"volume":3033,"transactions":9,"vwap":3032},"2025-05-07",100,101.089996,99.9,125400,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1035,"percent_change":1035,"volume":3040,"transactions":9,"vwap":3039},"2025-05-06",99.21,100.95,99.2,99.65,112100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-05",101.79,102.3,99.48,99.87,-3.59,-3.47,147900,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-02",104.86,107,99.24,103.46,-2.55,-2.41,206600,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-01",105.7,106.33,104.010002,106.010002,0.07,154800,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3072},"2025-04-30",104.55,106.3,100.59,105.94,-0.04,112600,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":2514,"volume":3082,"transactions":9,"vwap":3080},"2025-04-29",104.61,108.11,103.74,105.98,0.82,174600,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":1644,"percent_change":1644,"volume":3089,"transactions":9,"vwap":3088},"2025-04-28",104.68,107.22,103.65,105.16,111700,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":2420,"volume":3097,"transactions":9,"vwap":3095},"2025-04-25",102.64,105.35,102.050003,105.080002,-0.57,137700,{"date":3099,"open":3100,"high":3101,"low":3102,"close":2958,"change":3103,"percent_change":1887,"volume":3104,"transactions":9,"vwap":2958},"2025-04-24",103.82,105.99,103.45,2.51,153500,{"date":185,"open":3053,"high":2997,"low":3106,"close":3107,"change":2615,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3107},102.080002,103.14,-3.61,214900]