[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIC":3,"homepage-market-summary":35,"stock-historical-NIC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NIC","2026-10-06",{"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},"Nicolet Bankshares,Inc.","NYSE",null,"NATIONAL COMMERCIAL BANKS","Nicolet Bankshares Inc is a United States-based bank holding company's principal business is banking, consisting of lending and deposit gathering, as well as ancillary banking-related products and services, to businesses and individuals of the communities it serves, and the operational support to deliver, fund and manage. It offers a variety of loans, deposits, and related services to business customers especially small and medium-sized businesses and professional concerns, business deposit products, cash management services, international banking services, business loans, lines of credit, commercial real estate financing, construction loans, agricultural real estate or production loans, and letters of credit, as well as retirement plan services.","1,621","Green Bay, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8801,1.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},163.62,165.74,166,163.01,164.62,-1,-0.61,78543.628493,4208,163.8714,180,114.12,191405.2939505219,75.1,3367,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":30,"period_low":31,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},155158,56632828.781581,39.1,"2025-04-24",[188,189,199,209,218,229,240,251,260,271,282,293,304,315,325,336,347,358,369,380,391,401,412,423,434,444,454,465,474,483,494,504,514,524,535,546,557,566,576,585,596,604,615,625,634,644,655,666,675,685,696,705,713,724,734,744,754,760,768,777,786,793,800,809,817,826,835,844,853,860,869,876,885,894,901,910,919,928,936,944,952,961,970,978,986,995,1004,1012,1019,1028,1035,1043,1052,1060,1069,1077,1086,1095,1103,1111,1119,1128,1135,1142,1150,1158,1165,1174,1183,1190,1198,1206,1213,1221,1228,1236,1245,1253,1262,1271,1280,1289,1295,1304,1312,1321,1329,1336,1345,1352,1359,1368,1375,1383,1391,1400,1407,1416,1423,1431,1439,1448,1453,1461,1467,1474,1480,1488,1495,1502,1509,1517,1523,1532,1539,1547,1555,1563,1570,1578,1587,1595,1602,1610,1616,1623,1631,1638,1644,1650,1656,1664,1671,1679,1686,1693,1701,1708,1715,1724,1731,1738,1747,1756,1764,1773,1782,1789,1797,1805,1812,1821,1828,1836,1843,1851,1858,1865,1871,1878,1885,1894,1902,1909,1917,1925,1933,1941,1949,1956,1963,1972,1978,1985,1993,2001,2008,2017,2024,2032,2039,2047,2054,2061,2068,2073,2078,2084,2091,2099,2108,2115,2123,2130,2138,2144,2149,2157,2166,2172,2179,2186,2195,2204,2212,2221,2230,2237,2244,2251,2257,2265,2272,2281,2287,2294,2300,2307,2315,2320,2327,2335,2342,2350,2359,2365,2374,2381,2389,2396,2402,2410,2417,2423,2429,2436,2445,2453,2459,2464,2470,2478,2484,2491,2498,2502,2509,2517,2524,2531,2537,2544,2551,2558,2566,2572,2577,2581,2586,2593,2600,2607,2610,2616,2623,2630,2636,2642,2650,2658,2664,2669,2676,2679,2684,2688,2693,2697,2705,2713,2718,2725,2733,2740,2747,2753,2760,2767,2773,2781,2789,2796,2800,2806,2812,2818,2822,2829,2835,2841,2847,2854,2863,2868,2874,2881,2888,2894,2901,2907,2912,2919,2923,2929,2934,2940,2947,2954,2959,2967,2973,2980,2986,2992,2998],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",166.52,167.6,164.34,-1.85,-1.11,161041.092668,5688,165.232,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",165.08,167.94,166.47,2.85,1.74,173613.977276,6499,166.6339,{"date":210,"open":211,"high":20,"low":212,"close":20,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",162.68,160.16,0.6,0.37,232290.671194,7049,162.5365,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",164.19,164.58,161.85,163.02,-0.55,-0.34,156803.804953,5164,162.9016,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",167.15,169.75,163.3,163.57,-3.18,-1.91,195582.920647,7336,165.1724,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",168.16,168.25,166.14,166.75,-1.65,-0.98,139673.681929,5013,167.1143,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":58,"volume":257,"transactions":258,"vwap":259},"2026-09-25",167.85,169.73,168.4,0.82,172366.805083,6953,168.7005,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",165.07,168.22,163.755,167.58,2.8,1.7,176048.027744,6560,166.6086,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",164.25,166.415,164.215,164.78,-0.87,-0.53,105989.733076,5392,165.1822,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",167.27,167.4,164.315,165.65,-0.12,-0.07,156651.77891,6414,165.8954,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",168.59,169.34,165.6,165.77,-2.25,-1.34,116649.609379,5226,166.6224,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",167.05,168.69,165.25,168.02,0.13,0.08,281292.221223,4127,167.5758,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",170.34,167.17,167.89,0.05,0.03,111413.993826,6500,168.2134,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",170.77,171.965,164.48,167.84,-3.23,-1.89,197863.292964,7409,168.589,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",171.32,173.34,170.23,171.07,-0.37,-0.22,181816.013116,7437,171.3165,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",170,172.36,169.94,171.44,1.07,0.63,122262.467626,6045,171.2698,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",172.88,173.88,168.85,170.37,0.12,0.07,135866.040787,6790,170.5383,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",170.63,171.92,168.145,170.25,-0.39,-0.23,139905.975021,6947,169.5953,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",170.42,171.88,168.55,170.64,-1.52,-0.88,139920.20435,6071,170.2138,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":157,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",171.39,173.18,170.21,172.16,0.02,130761.193817,7001,172.1832,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",170.02,172.48,167.525,172.12,1.25,0.73,98682.921879,6082,171.7601,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",171.19,173.21,170.8,170.87,1.21,0.71,176730.94063,7799,171.6027,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",167.26,170.0599,166.79,169.66,3.56,2.14,183972.248414,8018,168.8665,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":236,"volume":441,"transactions":442,"vwap":443},"2026-09-01",168.58,170.255,165.26,166.1,-3.24,141479.460759,8211,166.9837,{"date":445,"open":446,"high":447,"low":448,"close":296,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",170.71,172.4118,168.76,-2.4,-1.4,155883.205817,4554,169.5139,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",172.33,172.895,170.78,171.74,0.33,0.19,96391.648577,4530,171.7039,{"date":466,"open":349,"high":467,"low":468,"close":469,"change":142,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",171.78,168.56,171.41,0.27,116547.761264,4623,171.0227,{"date":475,"open":476,"high":477,"low":349,"close":478,"change":117,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",171.65,171.93,170.95,-0.1,131008.934621,5283,170.805,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",173.45,175.13,171.09,171.12,-1.82,-1.05,150284.524621,6301,171.9277,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":117,"volume":501,"transactions":502,"vwap":503},"2026-08-24",173.22,175.63,172.89,172.94,-0.29,88094.346396,4714,173.5796,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":127,"volume":511,"transactions":512,"vwap":513},"2026-08-21",173.02,173.33,169.5975,173.23,1.54,108173.706069,5070,172.4204,{"date":515,"open":516,"high":517,"low":478,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",171.3,173.12,171.69,-0.97,-0.56,188422.923937,6842,171.9099,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",176.91,177.905,172.44,172.66,-4.08,-2.31,152242.841704,6682,174.0924,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",178.56,179.71,175.465,176.74,-1.16,-0.65,168381.575094,7713,176.8815,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",178.23,179.83,176.965,177.9,-1.12,-0.63,124022.387577,6715,178.4294,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":51,"volume":563,"transactions":564,"vwap":565},"2026-08-14",177.87,179.85,179.02,0.86,123530.711738,6218,178.9255,{"date":567,"open":568,"high":30,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",178.73,177.005,178.16,0.75,0.42,159435.908669,6762,178.6229,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":87,"percent_change":311,"volume":582,"transactions":583,"vwap":584},"2026-08-12",177.63,179.99,177.235,177.41,168387.115186,7057,178.2523,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",173.43,177.49,172.84,177.27,3.93,2.27,138046.774033,6198,175.9189,{"date":597,"open":598,"high":599,"low":598,"close":339,"change":600,"percent_change":142,"volume":601,"transactions":602,"vwap":603},"2026-08-10",171.11,173.67,0.8,142650.708586,7044,172.6952,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",173.19,173.76,170.725,172.54,-1.35,-0.78,219381.895619,9595,172.7994,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",175.55,172.78,173.89,-0.28,-0.16,120460.423312,5208,173.821,{"date":626,"open":627,"high":628,"low":589,"close":629,"change":630,"percent_change":224,"volume":631,"transactions":632,"vwap":633},"2026-08-05",175.6,175.8379,174.17,-0.96,182858.444403,7235,174.3398,{"date":635,"open":636,"high":637,"low":638,"close":486,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",174.35,176.59,173.3601,1.62,0.93,174168.200883,6599,175.1629,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",174,174.74,171.811,173.51,2.59,1.52,140544.75454,6005,173.604,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",169.7,171.56,168.01,170.92,1.37,0.81,113314.006032,5350,170.4957,{"date":667,"open":668,"high":646,"low":669,"close":670,"change":671,"percent_change":387,"volume":672,"transactions":673,"vwap":674},"2026-07-30",172.49,169.35,169.55,-1.5,149207.986101,6234,170.3804,{"date":676,"open":677,"high":646,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",171.34,169.742,171.05,-2.11,-1.22,198149.400569,7454,172.2313,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",168.45,173.435,168.375,173.16,5,2.97,177752.062756,6537,171.9311,{"date":697,"open":698,"high":699,"low":700,"close":242,"change":701,"percent_change":277,"volume":702,"transactions":703,"vwap":704},"2026-07-27",169.95,171.71,167.56,-1.48,271357.193249,8368,168.4415,{"date":706,"open":371,"high":690,"low":707,"close":708,"change":408,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",168.9401,169.64,0.43,227164.988887,8014,170.8667,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",166.32,168.97,162.7001,168.91,1.13,0.67,230418.469104,8291,167.1363,{"date":725,"open":349,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",173.29,165.15,167.78,-0.13,-0.08,399946.430042,13507,168.0194,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":107,"volume":741,"transactions":742,"vwap":743},"2026-07-21",166.39,168.43,164.345,167.91,0.89,226340.069649,9562,166.986,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",169.69,169.82,167.02,-2.75,-1.62,162236.676782,6051,167.5736,{"date":755,"open":756,"high":677,"low":295,"close":757,"change":680,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-17",169.52,169.77,-1.23,169600,{"date":761,"open":762,"high":763,"low":764,"close":383,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":383},"2026-07-16",166.35001,173.48,166.23,6.35,3.84,310400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",165.88,168.12,164.10001,165.53,0.85,0.52,174900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",165.45,166.080002,163.56,164.67999,0.1,0.06,184000,{"date":787,"open":220,"high":788,"low":789,"close":221,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":221},"2026-07-13",165.63,163.25,0.5,0.3,163100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":127,"percent_change":164,"volume":799,"transactions":9,"vwap":798},"2026-07-10",163.61,164.52,163.029999,164.080002,271600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",162.2,165.67,160.35001,163.17999,1.77,1.1,411700,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",164.16,160.38,161.41,-3.77,-2.28,232800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",166.070007,166.58,164,165.17999,-0.94,-0.57,137100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",166.78999,169.14999,166.11,166.12,-0.6,-0.36,187600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",169.92999,170.82001,165.21001,166.72,-2.1,-1.24,226600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",166.85001,169.91,165.83,168.82001,3.43,2.07,248800,{"date":854,"open":797,"high":855,"low":856,"close":857,"change":858,"percent_change":651,"volume":859,"transactions":9,"vwap":857},"2026-06-30",165.55,161.14,165.39,2.47,226500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",162.5,164.25999,160.95,162.92,-0.33,-0.2,385200,{"date":870,"open":871,"high":872,"low":871,"close":789,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":789},"2026-06-26",160,163.72,1.9,1.18,763500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",157,161.45,156.53,161.35001,4.97,3.18,286400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",152.62,157.52,152.25,156.38,4.03,2.65,250300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":807,"percent_change":408,"volume":900,"transactions":9,"vwap":899},"2026-06-23",150.38,152.66,148.98,152.35001,246400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",146.029999,151.28999,144.080002,151.25,4.4,3,565800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",146.17,147.89,145.039993,146.85001,2.3,1.59,3314400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",146.42,148.60001,143.77,144.55,-2.49,-1.69,392800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":470,"volume":935,"transactions":9,"vwap":933},"2026-06-16",148.8,151.24001,146.22,147.039993,0.4,299500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":236,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-15",150.39,152.5,146.50999,146.64,-1.29,295100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":127,"volume":951,"transactions":9,"vwap":949},"2026-06-12",148.73,150.61,147.62,148.55,1.33,293400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",145.89,148.41,144.44,147.22,2.39,1.65,274300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-10",147.47,150,144.14,144.83,-2.48,-1.68,297000,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",143.63,148.28999,147.31,3.25,2.26,308600,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",141.080002,147.55,144.059998,6.78,4.94,560900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",137.17999,138.75999,135.74001,137.28,1.05,0.77,187800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",134.97,137.24001,134.34,136.23,4.37,3.31,184600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",136.33,136.64999,131.86,-5.65,-4.11,202700,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":132,"volume":1018,"transactions":9,"vwap":1016},"2026-06-02",137.10001,139.10001,137.50999,0.65,171400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",138.48,140.12,135.12,136.86,-3.41,-2.43,153300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":376,"percent_change":621,"volume":1034,"transactions":9,"vwap":1033},"2026-05-29",140.37,142.39999,139.82001,140.27,150700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":740,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-28",139.46001,140.86,138.0099945,140.5,0.64,138200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",144.82001,145.36,139.2,139.61,-4.44,-3.08,123100,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",142.78,146.24001,144.050003,2.36,1.67,182200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",142.23,142.99001,139.81,141.69,-0.62,-0.44,176500,{"date":1070,"open":1071,"high":1072,"low":1032,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",140.7,142.47,142.31,-0.02,-0.01,145600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",140.24001,143.39999,139.21001,142.33,2.7,1.93,162200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",140.53999,141.23,138.23,139.63,-1.21,-0.86,89300,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-18",137.39999,141.86,140.84,3.66,2.67,188100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":988,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":988},"2026-05-15",140.71001,140.75,136.41,-3.84,-2.72,186900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":213,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",141.37,142.89999,140.56,141.020004,0.84,189400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-13",141.88,143.35001,139.48,140.17999,-2.27,-1.59,135100,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":681,"volume":1134,"transactions":9,"vwap":1132},"2026-05-12",145.029999,140.89,142.45,-1.76,129000,{"date":1136,"open":1137,"high":1137,"low":972,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-11",147.78999,144.21001,-2.85,-1.94,141100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":214,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-08",146.82001,147.74001,145.67,147.059998,0.25,118500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":300,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-07",147.75,149.029999,145.99001,146.69,-0.91,87900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":774,"percent_change":43,"volume":1164,"transactions":9,"vwap":1163},"2026-05-06",148.67,149.89,147.0099945,148.029999,145900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-05",146.36,147.89999,144.45,147.17999,2.19,1.51,103700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-04",144.95,148.020004,144.22,144.99001,-1.55,-1.06,106400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":784,"percent_change":157,"volume":1189,"transactions":9,"vwap":1188},"2026-05-01",146.42999,148.37,144.47,146.53999,126500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",142.88,147.33,146.48,2.15,1.49,133300,{"date":1199,"open":981,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",148.74001,144,144.33,-4.25,-2.86,178400,{"date":1207,"open":1208,"high":1209,"low":1147,"close":1210,"change":1148,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-28",150.10001,150.92999,148.58,0.17,109700,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",145.19,148.64,148.33,2.82,1.94,144500,{"date":1222,"open":1223,"high":915,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-24",143.49001,145.50999,1.47,1.02,127700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":874,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-23",143.87,146.25,143.12,144.039993,0.83,215900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-22",150.23,151.83,142.49001,142.86,-12,-7.75,490300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1156,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-21",155.31,156.60001,153.98,154.86,-0.58,139200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-20",156.48,158.44,155.089996,155.77,-2.5,-1.58,108300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-17",157.44,161,156.59,158.27,2.89,1.86,274000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-16",156.050003,157.78999,154.0099945,155.38,-1.32,-0.84,220900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-15",154.87,157.64,153.35001,156.7,-1.72,-1.09,225800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":562,"percent_change":164,"volume":1134,"transactions":9,"vwap":1294},"2026-04-14",156.56,159.27,154.53,158.42,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",155.86,157.92999,155,157.56,0.92,0.59,113100,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-10",158.50999,155.039993,156.64,-1.88,-1.19,114000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-09",155.19,158.77,154.55,158.52,3.23,2.08,114100,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",151,155.41,155.28999,6.22,4.17,225900,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":342,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-07",148.42999,150.32001,149.070007,-0.25,125500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-06",148.38,150.28999,148.3,149.44,0.54,0.36,110500,{"date":1346,"open":1347,"high":964,"low":1144,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-02",147.64999,148.89999,-0.69,-0.46,148600,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1017,"volume":1358,"transactions":9,"vwap":1356},"2026-04-01",148.84,151.7,149.59,0.97,118200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-31",147.42,148.92,145.42999,148.62,3.55,2.45,205900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":774,"percent_change":1302,"volume":1374,"transactions":9,"vwap":1373},"2026-03-30",146.039993,147,143.7,145.070007,168300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1178,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1178},"2026-03-27",146.44,147.41,144.14999,-3.47,-2.35,157800,{"date":1384,"open":1385,"high":1386,"low":915,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-26",147.57001,149.32001,147.69,-1.18,-0.79,102400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-25",148.31,149.7,145.22,148.87,2.43,1.66,156000,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1377,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1377},"2026-03-24",140.16,147.2,4.15,2.92,175600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-23",143.28999,144.7,141.039993,142.28999,2.62,1.88,250400,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":942,"volume":1422,"transactions":9,"vwap":1420},"2026-03-20",142.089996,139.11,139.67,-1.83,466800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":662,"volume":1430,"transactions":9,"vwap":1428},"2026-03-19",140,143.14999,138.74001,141.5,1.14,168800,{"date":1432,"open":1433,"high":1215,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-18",144.24001,140.19,140.36,-5.03,-3.46,269400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-17",149.62,150.12,145.10001,145.39,-3.28,-2.21,194000,{"date":1449,"open":1450,"high":1451,"low":1216,"close":1160,"change":1452,"percent_change":833,"volume":1374,"transactions":9,"vwap":1160},"2026-03-16",151.22,152.78999,-0.54,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":620,"volume":1460,"transactions":9,"vwap":1458},"2026-03-13",151.25999,152.23,148.13,149.21001,-0.42,157000,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1278,"percent_change":520,"volume":1466,"transactions":9,"vwap":1465},"2026-03-12",146.74001,150.58,149.63,123800,{"date":1468,"open":1469,"high":1470,"low":1152,"close":1471,"change":375,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-11",149.23,150.64,150.47,-0.26,116200,{"date":1475,"open":1476,"high":1477,"low":1396,"close":1478,"change":662,"percent_change":1342,"volume":1479,"transactions":9,"vwap":1478},"2026-03-10",149.57001,154.75999,150.86,422400,{"date":1481,"open":1482,"high":947,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-09",145.82001,142.38,150.050003,2.02,1.36,218500,{"date":1489,"open":1490,"high":1217,"low":1491,"close":1163,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1163},"2026-03-06",146.57001,143.95,-2.36,-1.57,166000,{"date":1496,"open":1456,"high":1497,"low":1498,"close":938,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":938},"2026-03-05",154.41,149.050003,-4.07,-2.63,199600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":520,"percent_change":833,"volume":1508,"transactions":9,"vwap":1507},"2026-03-04",155.48,157.2,154.34,154.46001,241700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":542,"volume":1516,"transactions":9,"vwap":1514},"2026-03-03",152.64,155.87,151.089996,155.020004,-1.02,164600,{"date":1518,"open":1471,"high":1519,"low":1484,"close":1520,"change":1521,"percent_change":1195,"volume":1522,"transactions":9,"vwap":1520},"2026-03-02",157.41,156.039993,3.28,224500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-27",154.95,157.48,152.19,152.75999,-5.26,-3.33,305100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":967,"percent_change":1180,"volume":1538,"transactions":9,"vwap":1537},"2026-02-26",160.77,163.11,156.33,158.020004,251200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":976,"volume":1546,"transactions":9,"vwap":1544},"2026-02-25",157.83,160.74001,157.78,160.5,3.54,181200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":740,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-24",156,157.5,154.37,156.96001,0.57,258600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1445,"volume":1562,"transactions":9,"vwap":1560},"2026-02-23",161.25999,162.77,154.61,156.070007,-5.3,331700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1083,"percent_change":267,"volume":1569,"transactions":9,"vwap":1568},"2026-02-20",158.49001,162,156.97,161.37,435200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1422,"transactions":9,"vwap":1575},"2026-02-19",155.88,161.57001,155.75,158.67,5.17,3.37,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-18",157.059998,159.14999,150.42,153.5,-4.18,-2.65,388100,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-17",155.66,158.82001,157.67999,2.49,1.6,270500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1314,"change":1600,"percent_change":1195,"volume":1601,"transactions":9,"vwap":1314},"2026-02-13",150.88,156.32001,150.67999,3.26,374500,{"date":1603,"open":1604,"high":1605,"low":1582,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-12",152.63,154.3,151.92999,0.23,0.15,219000,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1355,"change":1614,"percent_change":479,"volume":1615,"transactions":9,"vwap":1355},"2026-02-11",153.42999,149.42999,-0.15,172300,{"date":1617,"open":1618,"high":1605,"low":1619,"close":1620,"change":1621,"percent_change":630,"volume":1622,"transactions":9,"vwap":1620},"2026-02-10",152.67999,150.92,151.85001,-1.47,115100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":353,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-09",150.85001,154.27,150.82001,153.32001,0.7,105300,{"date":1632,"open":906,"high":1633,"low":1634,"close":889,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":889},"2026-02-06",152.45,150.059998,2.03,1.35,102500,{"date":1639,"open":1341,"high":1640,"low":1641,"close":1642,"change":992,"percent_change":1629,"volume":1643,"transactions":9,"vwap":1642},"2026-02-05",151.86,147.71001,150.22,92400,{"date":1645,"open":1646,"high":1647,"low":1396,"close":1648,"change":1649,"percent_change":866,"volume":1003,"transactions":9,"vwap":1648},"2026-02-04",150.95,153.73,149.17,-0.49,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":571,"volume":1466,"transactions":9,"vwap":1654},"2026-02-03",147.94,152.089996,149.66,1.11,{"date":1657,"open":1658,"high":1659,"low":1660,"close":949,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":949},"2026-02-02",145.88,148.72,145.64,2.57,1.76,122300,{"date":1665,"open":1666,"high":940,"low":1667,"close":1668,"change":1669,"percent_change":500,"volume":1670,"transactions":9,"vwap":1668},"2026-01-30",144.74001,143.82001,145.98,-0.43,147100,{"date":1672,"open":1673,"high":1377,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-29",141.97,141.60001,146.41,4.84,3.42,151000,{"date":1680,"open":1681,"high":1379,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1473,"transactions":9,"vwap":1683},"2026-01-28",143.2,140.8,141.57001,-1.86,-1.3,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":117,"percent_change":288,"volume":1692,"transactions":9,"vwap":1691},"2026-01-27",144.86,145.33,142.059998,143.42999,114800,{"date":1694,"open":1695,"high":1201,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-26",140.89999,140.14999,143.60001,2.32,1.64,160000,{"date":1702,"open":1410,"high":1703,"low":1115,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-23",144.97,141.28,-4.04,-2.78,136400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1343,"percent_change":1148,"volume":1714,"transactions":9,"vwap":1713},"2026-01-22",146.47,148.36,141.52,145.32001,275400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-21",134.95,145.2,129.7,144.96001,13.53,10.29,547800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1074,"volume":1227,"transactions":9,"vwap":1729},"2026-01-20",129.56,131.98,127.45,131.42999,-0.03,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":750,"percent_change":681,"volume":1737,"transactions":9,"vwap":1736},"2026-01-16",133.029999,133.64999,131.17,131.46001,133000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-15",130.73,134.67,127.89,133.080002,2.81,2.16,186500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-14",126.72,130.52,126.010002,130.27,3.59,2.83,315900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":600,"volume":1763,"transactions":9,"vwap":1761},"2026-01-13",126.5,127.46,125.16,126.68,1.01,141500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-12",122.86,126.16,122.84,125.67,2.09,1.69,120900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-09",127.59,127.88,123.39,123.58,-3.72,-2.92,126700,{"date":1783,"open":1784,"high":1776,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-08",123.040001,127.3,3.24,2.61,146600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1685,"volume":1796,"transactions":9,"vwap":1794},"2026-01-07",125.27,125.9,123.36,124.059998,-1.63,129900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1699,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-06",124.040001,126.77,122.55,125.69,1.32,142300,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":429,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-05",120.18,124.18,124.050003,2.95,189300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-02",120.92,121.34,119.31,120.49,-0.81,-0.67,138500,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":72,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-31",122.099998,120.72,121.3,-0.59,83700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":246,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-30",123.32,123.56,121.98,122.019997,-1.33,103300,{"date":1837,"open":1838,"high":1839,"low":1784,"close":1840,"change":1841,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-29",124.25,124.64,123.67,0.01,102800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":72,"volume":1850,"transactions":9,"vwap":1848},"2025-12-26",124.35,125.65,123.27,123.66,-0.9,94800,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":117,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-24",127.22,124.15,124.56,-0.14,54000,{"date":1859,"open":1759,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-23",128.10001,124.73,-2.73,-2.14,131700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1759,"change":1515,"percent_change":1389,"volume":1870,"transactions":9,"vwap":1759},"2025-12-22",128.98,129.5,126.07,163800,{"date":1872,"open":1873,"high":1874,"low":1759,"close":1875,"change":1876,"percent_change":1492,"volume":1877,"transactions":9,"vwap":1875},"2025-12-19",131.31,131.55,128.48,-3.1,481800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1357,"percent_change":93,"volume":1884,"transactions":9,"vwap":1883},"2025-12-18",131.63,132.84,130.7,131.58,128100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-17",131.39999,132.46001,129.78999,130.61,-0.92,-0.7,150900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1251,"volume":1901,"transactions":9,"vwap":1899},"2025-12-16",132.050003,133.42999,130.92,131.53,-0.77,119100,{"date":1903,"open":1904,"high":1881,"low":1890,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-15",130.67,132.3,1.71,1.31,134800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":386,"volume":1916,"transactions":9,"vwap":1914},"2025-12-12",132.36,132.78999,129.25999,130.59,-2.02,93800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1635,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-11",130.60001,133.99001,129.88,132.61,1.55,127200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1057,"volume":1932,"transactions":9,"vwap":1930},"2025-12-10",128.020004,131.2,127.12,130.58,3.01,127100,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":332,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-09",129.039993,131.37,127.37,127.57,-1.46,104200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":376,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-08",129.69,131.12,129.37,129.46001,-0.18,67600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1943,"change":460,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1943},"2025-12-05",128.78,130.12,128.47,0.26,86100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":51,"percent_change":214,"volume":1962,"transactions":9,"vwap":1961},"2025-12-04",129.53999,130.39,127.72,129.36,75800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-03",126.12,129.27,125.66,128.88,3.05,2.42,123300,{"date":1973,"open":1974,"high":1759,"low":1975,"close":1976,"change":542,"percent_change":78,"volume":1977,"transactions":9,"vwap":1976},"2025-12-02",127.15,125.48,125.83,75100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":790,"percent_change":934,"volume":1984,"transactions":9,"vwap":1983},"2025-12-01",124.96,127.050003,124.79,126.48,146200,{"date":1986,"open":1981,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-28",127.39,125.39,125.98,-1.28,-1.01,57800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":790,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-26",125.95,127.44,125.82,127.26,0.39,96500,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1404,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-25",122.87,127.29,126.76,3.38,118100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-24",121.33,122.65,120.07,122.61,0.95,0.78,149100,{"date":2018,"open":2019,"high":1847,"low":2020,"close":2021,"change":2022,"percent_change":418,"volume":2023,"transactions":9,"vwap":2021},"2025-11-21",120.83,119.52,121.66,1.46,242600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":310,"volume":2031,"transactions":9,"vwap":2029},"2025-11-20",121.099998,122.62,118.33,120.2,0.16,163700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":177,"percent_change":1826,"volume":2038,"transactions":9,"vwap":2037},"2025-11-19",120.3,121.15,119.010002,120.040001,97400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":256,"volume":2046,"transactions":9,"vwap":2044},"2025-11-18",119.75,121.040001,119.69,120.75,0.98,109200,{"date":2048,"open":2049,"high":1976,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1018,"transactions":9,"vwap":2051},"2025-11-17",124.97,119.44,119.77,-4.93,-3.95,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1452,"percent_change":1669,"volume":2060,"transactions":9,"vwap":2059},"2025-11-14",124.92,125.29,122.98,124.7,108000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1342,"percent_change":709,"volume":2067,"transactions":9,"vwap":2066},"2025-11-13",124.5,125.91,123.78,125.24,169700,{"date":2069,"open":2070,"high":2071,"low":1854,"close":2059,"change":460,"percent_change":470,"volume":2072,"transactions":9,"vwap":2059},"2025-11-12",126.059998,126.2,98700,{"date":2074,"open":2071,"high":2071,"low":2075,"close":2076,"change":1515,"percent_change":1818,"volume":2077,"transactions":9,"vwap":2076},"2025-11-11",123.85,124.37,85300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1988,"change":1269,"percent_change":1172,"volume":2083,"transactions":9,"vwap":1988},"2025-11-10",124.65,127.63,122.76,107400,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1819,"volume":2090,"transactions":9,"vwap":2088},"2025-11-07",124.82,121.57,123.53,-0.83,89900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1343,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-11-06",123.28,125.41,123,124.36,0.29,142900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-05",120.89,124.99,119.38,124,3.72,3.09,204400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1067,"percent_change":833,"volume":2114,"transactions":9,"vwap":2113},"2025-11-04",120.43,122.080002,117.71,120.28,128300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1824,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1824},"2025-11-03",118.34,121.17,117.54,2.58,2.18,150400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1770,"percent_change":2129,"volume":900,"transactions":9,"vwap":2128},"2025-10-31",114.78,118.3,114.44,118.14,1.8,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1762,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-30",115.93,118.39,115.040001,116.050003,0.88,128700,{"date":2139,"open":2140,"high":1793,"low":31,"close":2134,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2134},"2025-10-29",120.29,-5.52,-4.58,175500,{"date":2145,"open":2146,"high":2146,"low":2020,"close":2147,"change":815,"percent_change":1684,"volume":2148,"transactions":9,"vwap":2147},"2025-10-28",122.97,120.56,133200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1768,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1768},"2025-10-27",126.53,128.39999,121.82,-1.43,-1.15,184200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-24",123.34,125.15,116.42,124.27,-1.79,-1.42,405700,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2070,"change":1203,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2070},"2025-10-23",130.14999,125.88,-3.26,122800,{"date":2173,"open":2174,"high":2175,"low":1759,"close":2176,"change":2177,"percent_change":1629,"volume":2178,"transactions":9,"vwap":2176},"2025-10-22",129.75,130.78,130.31,0.91,108500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2177,"percent_change":419,"volume":2185,"transactions":9,"vwap":2184},"2025-10-21",127.9,129.72,127.25,129.39999,68400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-20",126.019997,128.69,124.58,128.49001,3.49,2.79,49300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-17",123.64,125.53,122.56,125,2.72,2.22,70200,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-16",131.75,121.25,122.28,-9.78,-7.41,125000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-15",135.83,135.99001,131.11,132.059998,-3.2,-2.37,117700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-14",130.42,136.38,129.8,135.25999,4.66,3.57,87200,{"date":2231,"open":2232,"high":2233,"low":2152,"close":1919,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1919},"2025-10-13",129.82001,130.92999,2.01,1.56,64500,{"date":2238,"open":1888,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":815,"volume":2243,"transactions":9,"vwap":2241},"2025-10-10",133.56,128.25999,128.59,-3,84500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":610,"percent_change":1515,"volume":2250,"transactions":9,"vwap":2249},"2025-10-09",132.27,133.19,130.74001,131.59,52500,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":157,"percent_change":321,"volume":2256,"transactions":9,"vwap":2255},"2025-10-08",134.10001,132.5,132.94,42700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1492,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-07",134.99001,136.49001,132.83,132.89999,-1.74,60700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2226,"change":1771,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2226},"2025-10-06",134.49001,136.83,133.59,1.27,97200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-03",132.42999,134.059998,131.42,133.57001,1.97,1.5,81500,{"date":2282,"open":1898,"high":2283,"low":1889,"close":2284,"change":2285,"percent_change":1856,"volume":2286,"transactions":9,"vwap":2284},"2025-10-02",131.64999,131.60001,-0.19,47200,{"date":2288,"open":2289,"high":2289,"low":2216,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-01",133.27,131.78999,-2.71,-2.01,55400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":740,"percent_change":720,"volume":1643,"transactions":9,"vwap":2299},"2025-09-30",133.92,134.59,133.10001,134.5,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":520,"percent_change":1459,"volume":2306,"transactions":9,"vwap":2305},"2025-09-29",134.24001,134.33,132.020004,133.61,85500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":874,"volume":2314,"transactions":9,"vwap":2312},"2025-09-26",132.77,134.32001,132.60001,134.17,1.57,51800,{"date":2316,"open":1919,"high":2317,"low":2318,"close":2311,"change":1745,"percent_change":1398,"volume":2319,"transactions":9,"vwap":2311},"2025-09-25",132.98,128.73,79600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":833,"percent_change":620,"volume":2326,"transactions":9,"vwap":2325},"2025-09-24",130.38,132.59,130,130.44,80900,{"date":2328,"open":2284,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-23",133.67999,130.55,130.8,-0.5,-0.38,70900,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2263,"volume":2341,"transactions":9,"vwap":2339},"2025-09-22",133.8,130.84,131.3,-2.33,77800,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-19",136.60001,133.62,133.63,-2.98,-2.18,216000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-18",133.47,137.33,132.75,136.61,3.8,2.86,81300,{"date":2360,"open":2361,"high":2362,"low":2249,"close":2363,"change":1343,"percent_change":470,"volume":2364,"transactions":9,"vwap":2363},"2025-09-17",132.67,136.19,132.81,65100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-16",133.039993,133.75999,130.89999,132.45,-1.45,-1.08,40500,{"date":2375,"open":2376,"high":2377,"low":2298,"close":2378,"change":2379,"percent_change":1452,"volume":2380,"transactions":9,"vwap":2378},"2025-09-15",134.67999,135.61,133.89999,-0.73,36500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2333,"volume":2388,"transactions":9,"vwap":2386},"2025-09-12",134.77,135.34,133.92999,134.63,-0.52,38600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1342,"percent_change":934,"volume":2395,"transactions":9,"vwap":2394},"2025-09-11",135.39999,135.42,133.5,135.14999,59000,{"date":2397,"open":2398,"high":2399,"low":2385,"close":2400,"change":1818,"percent_change":832,"volume":2401,"transactions":9,"vwap":2400},"2025-09-10",134.83,136.46001,134.61,49100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2392,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2392},"2025-09-09",137.56,137.75,135.19,-2.26,-1.64,47000,{"date":2411,"open":1016,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2270,"volume":2416,"transactions":9,"vwap":2414},"2025-09-08",137.88,135.78,137.67999,1.72,40900,{"date":2418,"open":2419,"high":2420,"low":990,"close":2421,"change":750,"percent_change":1388,"volume":2422,"transactions":9,"vwap":2421},"2025-09-05",138.37,139.28,135.96001,43500,{"date":2424,"open":2425,"high":2426,"low":990,"close":2427,"change":1699,"percent_change":418,"volume":2428,"transactions":9,"vwap":2427},"2025-09-04",136.52,137.59,137.58,40000,{"date":2430,"open":2431,"high":2432,"low":2259,"close":2433,"change":1452,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-03",135.53999,137.0099945,135.94,-0.4,39800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-02",136.85001,136.98,135.50999,136.48,-1.81,-1.31,35800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":343,"volume":2452,"transactions":9,"vwap":2450},"2025-08-29",139,139.58,137.60001,138.28999,-0.31,41400,{"date":2454,"open":1088,"high":1088,"low":2455,"close":2456,"change":1891,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-28",138.24001,138.60001,-0.66,50700,{"date":2460,"open":1024,"high":1425,"low":1024,"close":2461,"change":2462,"percent_change":2463,"volume":2203,"transactions":9,"vwap":2461},"2025-08-27",139.52,2,1.45,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":1319,"percent_change":510,"volume":2469,"transactions":9,"vwap":2468},"2025-08-26",134.57001,138.17999,137.52,57500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":224,"volume":2477,"transactions":9,"vwap":2475},"2025-08-25",136.10001,136.88,135.3,135.44,-0.75,55600,{"date":2479,"open":1752,"high":2480,"low":1752,"close":2362,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2362},"2025-08-22",136.36,6.46,4.98,104500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2434,"percent_change":2451,"volume":2490,"transactions":9,"vwap":2489},"2025-08-21",129.89999,130.85001,129.17999,129.73,43400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":310,"percent_change":783,"volume":2497,"transactions":9,"vwap":2496},"2025-08-20",130.36,131.23,128.99001,130.13,65000,{"date":2499,"open":2500,"high":2206,"low":1719,"close":2324,"change":823,"percent_change":72,"volume":2501,"transactions":9,"vwap":2324},"2025-08-19",130.56,51500,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1771,"percent_change":1907,"volume":2508,"transactions":9,"vwap":2507},"2025-08-18",130.059998,131.13,129.32001,130.94,71900,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-15",131.62,129.2,129.25,-2.19,-1.67,91600,{"date":2518,"open":2519,"high":2275,"low":2182,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-14",132.17,131.44,-2.41,-1.8,85900,{"date":2525,"open":2526,"high":2527,"low":2262,"close":2528,"change":2529,"percent_change":147,"volume":2530,"transactions":9,"vwap":2528},"2025-08-13",133.64,134.42999,133.85001,1.4,66200,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2370,"change":882,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2370},"2025-08-12",128.50999,132.7,3.9,61200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":2542,"percent_change":740,"volume":2543,"transactions":9,"vwap":2540},"2025-08-11",126.85,127.48,125.54,1.12,99200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":992,"percent_change":1117,"volume":2550,"transactions":9,"vwap":2549},"2025-08-08",126.57,127.040001,125.33,126.36,38200,{"date":2552,"open":2553,"high":1966,"low":2554,"close":2555,"change":2372,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-07",127.13,125.12,125.31,-0.85,58300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1067,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-08-06",126.62,128.0099945,125.5,126.39,-0.35,56800,{"date":2567,"open":2568,"high":1785,"low":2080,"close":2569,"change":2570,"percent_change":1211,"volume":2571,"transactions":9,"vwap":2569},"2025-08-05",127.24,126.83,0.21,76400,{"date":2573,"open":2574,"high":1981,"low":2574,"close":2560,"change":2575,"percent_change":775,"volume":2576,"transactions":9,"vwap":2560},"2025-08-04",125.96,0.66,52400,{"date":2578,"open":2152,"high":2152,"low":2555,"close":2574,"change":2579,"percent_change":1492,"volume":2580,"transactions":9,"vwap":2574},"2025-08-01",-3.04,85200,{"date":2582,"open":2583,"high":2324,"low":2583,"close":2584,"change":832,"percent_change":1350,"volume":2585,"transactions":9,"vwap":2584},"2025-07-31",127.85,129,81400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1309,"percent_change":2154,"volume":2592,"transactions":9,"vwap":2591},"2025-07-30",131,134.71001,128.14999,129.60001,77200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":841,"percent_change":1493,"volume":2599,"transactions":9,"vwap":2598},"2025-07-29",134.8,135.21001,131.34,131.48,48800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1841,"percent_change":1841,"volume":2606,"transactions":9,"vwap":2605},"2025-07-28",133.88,134.78999,133.35001,133.58,53200,{"date":2608,"open":1743,"high":2605,"low":2487,"close":2277,"change":1041,"percent_change":51,"volume":2609,"transactions":9,"vwap":2277},"2025-07-25",68900,{"date":2611,"open":2612,"high":1107,"low":2311,"close":2613,"change":2614,"percent_change":1204,"volume":2615,"transactions":9,"vwap":2613},"2025-07-24",135.85001,132.92999,-3.91,82800,{"date":2617,"open":1039,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":225,"volume":2622,"transactions":9,"vwap":2620},"2025-07-23",141.16,135.71001,136.84,-0.47,74700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1685,"percent_change":823,"volume":2629,"transactions":9,"vwap":2628},"2025-07-22",137.97,139.60001,137.13,137.31,81600,{"date":2631,"open":2632,"high":1674,"low":2633,"close":2634,"change":1795,"percent_change":541,"volume":2635,"transactions":9,"vwap":2634},"2025-07-21",140.050003,138.089996,138.61,88400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":1079,"change":117,"percent_change":288,"volume":2641,"transactions":9,"vwap":1079},"2025-07-18",141.45,141.92,139.14999,115200,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-17",136.27,141.78999,140.41,4.38,3.22,143700,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-16",126.17,137.62,136.029999,9.86,7.81,235900,{"date":2659,"open":2660,"high":2661,"low":2652,"close":2652,"change":2662,"percent_change":79,"volume":2663,"transactions":9,"vwap":2652},"2025-07-15",129.92999,130.77,-4.29,213200,{"date":2665,"open":2666,"high":2588,"low":2666,"close":2667,"change":1485,"percent_change":2313,"volume":2668,"transactions":9,"vwap":2667},"2025-07-14",128,130.46001,269100,{"date":2670,"open":2671,"high":2168,"low":2672,"close":2673,"change":2674,"percent_change":1939,"volume":2675,"transactions":9,"vwap":2673},"2025-07-11",129.3,128.25,128.44,-1.9,213400,{"date":2677,"open":2591,"high":2507,"low":2591,"close":2678,"change":1302,"percent_change":65,"volume":2046,"transactions":9,"vwap":2678},"2025-07-10",130.34,{"date":2680,"open":1887,"high":1887,"low":2681,"close":2174,"change":2682,"percent_change":2379,"volume":2683,"transactions":9,"vwap":2174},"2025-07-09",128.46001,-0.95,88100,{"date":2685,"open":1945,"high":2519,"low":1945,"close":1882,"change":950,"percent_change":2686,"volume":2687,"transactions":9,"vwap":1882},"2025-07-08",1.03,101900,{"date":2689,"open":1729,"high":1896,"low":2690,"close":1945,"change":2691,"percent_change":2408,"volume":2692,"transactions":9,"vwap":1945},"2025-07-07",128.39,-2.16,130000,{"date":2694,"open":2493,"high":2695,"low":2493,"close":1899,"change":2463,"percent_change":1655,"volume":2696,"transactions":9,"vwap":1899},"2025-07-03",133,53600,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-02",127.019997,130.66,130.080002,2.41,1.89,115400,{"date":2706,"open":1777,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-01",127.97,122.93,127.67,4.19,3.39,79100,{"date":2714,"open":1751,"high":1751,"low":2715,"close":2716,"change":1180,"percent_change":842,"volume":2717,"transactions":9,"vwap":2716},"2025-06-30",123.43,123.48,68500,{"date":2719,"open":2200,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":87,"volume":2724,"transactions":9,"vwap":2722},"2025-06-27",126.14,123.54,125.029999,0.18,139100,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2728,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2728},"2025-06-26",123.11,124.85,122.26,2.5,2.04,43800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":311,"percent_change":365,"volume":2739,"transactions":9,"vwap":2738},"2025-06-25",122.34,123.41,121.4,122.35,61000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":661,"percent_change":719,"volume":2746,"transactions":9,"vwap":2745},"2025-06-24",122,123.23,121.84,122.27,50400,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2750,"change":2751,"percent_change":429,"volume":2752,"transactions":9,"vwap":2750},"2025-06-23",115.88,120.9,4.16,57000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":866,"percent_change":620,"volume":2759,"transactions":9,"vwap":2758},"2025-06-20",117.73,119.089996,116.57,116.74,295200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2723,"percent_change":1608,"volume":2766,"transactions":9,"vwap":2765},"2025-06-18",116.7,118.54,116.4,117.07,64600,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2771,"change":1841,"percent_change":1841,"volume":2772,"transactions":9,"vwap":2771},"2025-06-17",115.57,118.010002,116.89,63400,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1472,"volume":2780,"transactions":9,"vwap":2778},"2025-06-16",118.57,118.58,116.43,116.88,-0.3,74000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":246,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-13",117.84,118.089996,115.91,117.18,-1.39,75900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":225,"percent_change":500,"volume":2795,"transactions":9,"vwap":2794},"2025-06-12",118.87,118.93,117.83,118.83,50500,{"date":2797,"open":2087,"high":2087,"low":2036,"close":2798,"change":2164,"percent_change":1388,"volume":2799,"transactions":9,"vwap":2798},"2025-06-11",119.17,49900,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2804,"change":2805,"percent_change":1195,"volume":2565,"transactions":9,"vwap":2804},"2025-06-10",119.029999,120.86,120.59,2.54,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":321,"percent_change":321,"volume":2811,"transactions":9,"vwap":2810},"2025-06-09",117.87,119.45,118.050003,60100,{"date":2813,"open":2814,"high":2763,"low":2815,"close":2816,"change":976,"percent_change":100,"volume":2817,"transactions":9,"vwap":2816},"2025-06-06",117.47,117.13,118.019997,51000,{"date":2819,"open":2765,"high":2765,"low":2820,"close":2821,"change":1991,"percent_change":1093,"volume":2629,"transactions":9,"vwap":2821},"2025-06-05",115.71,115.76,{"date":2823,"open":2824,"high":2824,"low":2825,"close":2826,"change":1380,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-04",120.4,116.73,116.77,-2.89,48400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1472,"percent_change":343,"volume":2306,"transactions":9,"vwap":2834},"2025-06-03",119.26,121.63,119.13,120.24,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":1863,"percent_change":2263,"volume":2840,"transactions":9,"vwap":2839},"2025-06-02",122.23,119.95,120.5,57700,{"date":2842,"open":2715,"high":2843,"low":2844,"close":2844,"change":2845,"percent_change":1515,"volume":2846,"transactions":9,"vwap":2844},"2025-05-30",124.53,122.64,-1.26,75200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":784,"percent_change":320,"volume":2853,"transactions":9,"vwap":2852},"2025-05-29",123.93,124.089996,123.25,123.9,48100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-28",124.52,125.35,123.72,123.84,-1.51,-1.2,43600,{"date":2864,"open":2865,"high":2562,"low":1833,"close":2857,"change":2648,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2857},"2025-05-27",123.089996,2.64,46000,{"date":2869,"open":2870,"high":2871,"low":2750,"close":2872,"change":611,"percent_change":553,"volume":2873,"transactions":9,"vwap":2872},"2025-05-23",121.11,123.099998,122.13,58700,{"date":2875,"open":2744,"high":2876,"low":2737,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-22",123.96,122.91,-0.06,-0.05,60600,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2146,"change":78,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2146},"2025-05-21",123.050003,124.3,122.14,-0.41,99800,{"date":2889,"open":2890,"high":2884,"low":2891,"close":2716,"change":2892,"percent_change":289,"volume":2893,"transactions":9,"vwap":2716},"2025-05-20",123.49,122.83,-0.09,44700,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2897,"change":1234,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-19",121.27,123.57,120.94,0.68,120100,{"date":2902,"open":64,"high":2903,"low":1815,"close":2904,"change":2905,"percent_change":2892,"volume":2906,"transactions":9,"vwap":2904},"2025-05-16",123.2,122.74,-0.11,101700,{"date":2908,"open":2909,"high":2093,"low":2742,"close":2910,"change":1301,"percent_change":571,"volume":2911,"transactions":9,"vwap":2910},"2025-05-15",122.07,122.85,70700,{"date":2913,"open":2914,"high":2095,"low":2915,"close":2916,"change":1156,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-14",121.89,120.71,121.93,-0.74,50200,{"date":2920,"open":2921,"high":1838,"low":1823,"close":1768,"change":2097,"percent_change":112,"volume":2922,"transactions":9,"vwap":1768},"2025-05-13",123.17,51200,{"date":2924,"open":2925,"high":2926,"low":1801,"close":1801,"change":2927,"percent_change":1770,"volume":2928,"transactions":9,"vwap":1801},"2025-05-12",124.9,125.050003,2.51,53400,{"date":2930,"open":2931,"high":2931,"low":2932,"close":2037,"change":758,"percent_change":1991,"volume":2933,"transactions":9,"vwap":2037},"2025-05-09",120.57,119.6,49200,{"date":2935,"open":2037,"high":2936,"low":2037,"close":2896,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2896},"2025-05-08",122.12,1.39,1.16,49400,{"date":2941,"open":2019,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":867,"volume":2946,"transactions":9,"vwap":2944},"2025-05-07",121.48,119.3,119.88,-0.24,52900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1459,"percent_change":2564,"volume":2953,"transactions":9,"vwap":2952},"2025-05-06",119.81,120.91,118.53,120.12,31800,{"date":2955,"open":2956,"high":2957,"low":2029,"close":2958,"change":1459,"percent_change":2564,"volume":2380,"transactions":9,"vwap":2958},"2025-05-05",120.73,121.91,120.54,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":1268,"volume":2966,"transactions":9,"vwap":2964},"2025-05-02",119,121.19,118.029999,120.96,3.4,51300,{"date":2968,"open":2969,"high":2970,"low":2777,"close":2971,"change":571,"percent_change":1041,"volume":2972,"transactions":9,"vwap":2971},"2025-05-01",116.5,118.69,117.56,37200,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1990,"percent_change":2372,"volume":2979,"transactions":9,"vwap":2978},"2025-04-30",117.050003,118.31,115.62,116.81,53300,{"date":2981,"open":2982,"high":2983,"low":2982,"close":2784,"change":807,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2784},"2025-04-29",115.85,118.59,0.94,61400,{"date":2987,"open":2982,"high":2988,"low":2989,"close":2990,"change":874,"percent_change":1226,"volume":2991,"transactions":9,"vwap":2990},"2025-04-28",117.36,115.42,116.99,50600,{"date":2993,"open":2994,"high":2994,"low":2995,"close":2996,"change":489,"percent_change":1180,"volume":2997,"transactions":9,"vwap":2996},"2025-04-25",116.14,114.81,115.81,34100,{"date":186,"open":2999,"high":2792,"low":3000,"close":3001,"change":3002,"percent_change":2202,"volume":3003,"transactions":9,"vwap":3001},115.07,115,117.63,2.56,62800]