[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACA":3,"homepage-market-summary":29,"stock-historical-ACA":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ACA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arcosa, Inc. Common Stock","NYSE",null,"FABRICATED STRUCTURAL METAL PRODUCTS","Arcosa Inc is a manufacturer and producer of infrastructure-related products and solutions in the U.S. It operates in three segments: Construction Products, Engineered Structures, and Transportation Products. Maximum revenue is generated from the Construction Products segment, which produces aggregates, specialty materials, asphalt, and construction support gear. The Engineered Structures segment mainly manufactures and sells steel and concrete structures for infrastructure businesses, including utility structures for electricity transmission and distribution, structural wind towers, traffic and lighting structures, and telecommunication structures; and the Transportation Products segment builds inland barges, fiberglass covers, winches, marine hardware, and other industrial equipment.","6,390","Dallas, TX",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},146.5,146.05,146.61,146.15,0.35,0.24,616505.083033,11042,146.4649,146.92,21,304042.1727229066,99.7,1991,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,40,47,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":25,"pct_change":51,"is_up":38,"sparkline":52,"date":5},"DJI","DOW JONES",50927,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":38,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":38,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":45,"is_up":38,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":38,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},73.93,374949,136856369.891307,95.36,"2025-04-21",[181,182,191,201,212,221,230,240,251,258,267,276,285,295,303,312,322,332,342,349,355,360,367,373,379,390,395,401,409,417,423,429,436,446,455,462,468,476,487,496,505,512,519,526,532,540,550,556,562,567,575,583,590,598,605,611,620,627,631,636,640,646,652,658,662,665,673,679,686,694,701,706,712,721,729,738,747,756,764,773,782,790,799,806,815,823,832,840,848,857,866,875,884,892,900,908,916,923,931,939,946,955,963,970,979,987,996,1002,1011,1018,1025,1033,1041,1049,1056,1064,1073,1081,1090,1096,1105,1113,1121,1130,1137,1145,1152,1161,1169,1178,1187,1196,1205,1212,1221,1229,1238,1246,1255,1262,1268,1277,1286,1295,1302,1310,1319,1327,1336,1345,1353,1361,1370,1377,1384,1390,1398,1407,1416,1424,1433,1440,1448,1455,1463,1470,1477,1485,1493,1500,1509,1518,1526,1533,1542,1550,1556,1564,1573,1581,1590,1597,1604,1612,1618,1624,1631,1639,1646,1655,1660,1667,1675,1683,1691,1699,1706,1713,1721,1727,1735,1743,1752,1760,1767,1776,1784,1791,1799,1807,1813,1820,1826,1831,1838,1847,1854,1862,1869,1878,1887,1894,1902,1910,1919,1926,1935,1942,1948,1954,1963,1970,1976,1984,1990,1997,2004,2012,2020,2028,2035,2041,2047,2056,2065,2073,2081,2090,2097,2104,2110,2116,2124,2131,2136,2143,2152,2160,2168,2175,2182,2188,2197,2201,2208,2217,2224,2232,2239,2246,2254,2261,2268,2275,2282,2287,2294,2299,2307,2315,2319,2328,2333,2339,2345,2354,2360,2367,2374,2383,2390,2396,2404,2411,2419,2427,2436,2444,2451,2456,2463,2471,2478,2486,2491,2499,2507,2513,2520,2528,2533,2541,2548,2554,2559,2566,2572,2580,2587,2593,2601,2605,2614,2622,2629,2635,2639,2645,2654,2661,2668,2675,2681,2689,2696,2703,2708,2715,2721,2726,2733,2739,2746,2753,2758,2765,2771,2777,2783,2789,2798,2804,2812,2819,2827,2833,2840,2848,2855,2861,2868,2875,2883,2891,2899],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":18,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",146.28,146.045,0.15,0.1,672624.684661,12010,146.1752,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",146.55,146.64,146,-0.53,-0.36,1005115.650677,11001,146.1704,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",146.52,146.7,146.305,146.53,-0.09,-0.06,1170749.05806,11784,146.4713,{"date":213,"open":204,"high":214,"low":215,"close":216,"change":187,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",146.755,146.42,146.62,0.07,492252.847696,8470,146.6155,{"date":222,"open":203,"high":223,"low":224,"close":203,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",146.7405,146.36,0.02,0.01,768130.612955,10921,146.5526,{"date":231,"open":232,"high":233,"low":234,"close":15,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",146.45,146.82,146.27,-0.1,-0.07,642129.685227,10221,146.6028,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",146.44,146.765,146.06,146.6,0.38,0.26,1050042.476008,12632,146.4812,{"date":252,"open":253,"high":15,"low":195,"close":254,"change":246,"percent_change":247,"volume":255,"transactions":256,"vwap":257},"2026-09-21",146.48,146.22,522037.581474,10757,146.2829,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",145.45,145.84,0.39,0.27,1247363.040899,8658,145.7217,{"date":268,"open":269,"high":270,"low":271,"close":260,"change":45,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",145.6,145.64,145.41,0.21,718746.684199,10534,145.5119,{"date":277,"open":278,"high":260,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",145.27,145.1,145.14,-0.01,753114.613607,10787,145.239,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",145.12,145.29,145.06,145.15,0,481675.611145,10172,145.1488,{"date":296,"open":297,"high":298,"low":299,"close":290,"change":186,"percent_change":187,"volume":300,"transactions":301,"vwap":302},"2026-09-14",145.2,145.28,145.05,638394.162404,11485,145.1395,{"date":304,"open":305,"high":269,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",145.48,145,-0.25,-0.17,639062.476016,9554,145.2753,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":235,"volume":319,"transactions":320,"vwap":321},"2026-09-10",145.4,145.5,145.19,145.25,-0.14,974291.45449,11577,145.3031,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",145.57,145.7,145.39,-0.26,-0.18,659741.843855,8993,145.5476,{"date":333,"open":334,"high":335,"low":315,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",145.52,145.77,145.65,0.2,0.14,509891.566748,9574,145.6575,{"date":343,"open":344,"high":336,"low":260,"close":260,"change":114,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",145.56,-0.02,755671.295698,9176,145.5441,{"date":350,"open":269,"high":351,"low":305,"close":305,"change":164,"percent_change":225,"volume":352,"transactions":353,"vwap":354},"2026-09-03",145.67,611054.387183,9974,145.5339,{"date":356,"open":314,"high":269,"low":314,"close":260,"change":114,"percent_change":345,"volume":357,"transactions":358,"vwap":359},"2026-09-02",499339.177086,9507,145.5044,{"date":361,"open":362,"high":315,"low":362,"close":305,"change":155,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",145.26,0.12,523116.442143,9133,145.4265,{"date":368,"open":362,"high":315,"low":362,"close":369,"change":225,"percent_change":226,"volume":370,"transactions":371,"vwap":372},"2026-08-31",145.3,582687.716117,8482,145.3275,{"date":374,"open":260,"high":315,"low":317,"close":298,"change":375,"percent_change":318,"volume":376,"transactions":377,"vwap":378},"2026-08-28",-0.21,484092.679349,8209,145.3242,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",145.35,145.55,145.34,145.49,0.23,0.16,397570.537608,7375,145.4326,{"date":391,"open":381,"high":344,"low":362,"close":362,"change":226,"percent_change":226,"volume":392,"transactions":393,"vwap":394},"2026-08-26",413787.906459,6728,145.4149,{"date":396,"open":397,"high":397,"low":317,"close":317,"change":345,"percent_change":281,"volume":398,"transactions":399,"vwap":400},"2026-08-25",145.47,637968.608669,8775,145.3499,{"date":402,"open":403,"high":326,"low":404,"close":278,"change":405,"percent_change":247,"volume":406,"transactions":407,"vwap":408},"2026-08-24",145.21,145.17,0.37,466874.88246,8189,145.2616,{"date":410,"open":271,"high":315,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",144.9,-0.5,-0.34,663777.749201,8150,145.1405,{"date":418,"open":419,"high":315,"low":419,"close":314,"change":186,"percent_change":187,"volume":420,"transactions":421,"vwap":422},"2026-08-20",145.13,303308.749949,7743,145.3731,{"date":424,"open":314,"high":271,"low":425,"close":317,"change":235,"percent_change":236,"volume":426,"transactions":427,"vwap":428},"2026-08-19",145.16,617974.630918,9560,145.2891,{"date":430,"open":404,"high":431,"low":404,"close":381,"change":432,"percent_change":385,"volume":433,"transactions":434,"vwap":435},"2026-08-18",145.43,0.34,537899.464678,10054,145.3551,{"date":437,"open":438,"high":305,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-17",145.37,144.97,145.01,-0.39,-0.27,698632.604165,8848,145.188,{"date":447,"open":297,"high":448,"low":449,"close":314,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",145.46,145.095,0.44,0.3,459793.54521,7927,145.3047,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":207,"percent_change":208,"volume":459,"transactions":460,"vwap":461},"2026-08-13",145.42,144.96,568788.673628,9073,145.1355,{"date":463,"open":464,"high":326,"low":306,"close":299,"change":338,"percent_change":187,"volume":465,"transactions":466,"vwap":467},"2026-08-12",145.24,630982.373172,10232,145.1693,{"date":469,"open":470,"high":279,"low":471,"close":472,"change":155,"percent_change":363,"volume":473,"transactions":474,"vwap":475},"2026-08-11",144.99,144.83,144.91,635484.891892,8963,144.9634,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-10",144.85,145.04,144.7,144.73,-0.11,-0.08,672568.942134,9298,144.7988,{"date":488,"open":489,"high":287,"low":490,"close":491,"change":492,"percent_change":114,"volume":493,"transactions":494,"vwap":495},"2026-08-07",144.92,144.76,144.84,-0.05,458077.996128,8833,144.8555,{"date":497,"open":315,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-06",145.74,144.89,-0.43,-0.3,823888.689439,12429,145.0799,{"date":506,"open":507,"high":315,"low":297,"close":508,"change":187,"percent_change":217,"volume":509,"transactions":510,"vwap":511},"2026-08-05",145.33,145.32,573371.585667,9881,145.329,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":235,"percent_change":236,"volume":516,"transactions":517,"vwap":518},"2026-08-04",145.75,145.22,661513.922377,10645,145.3831,{"date":520,"open":403,"high":521,"low":279,"close":508,"change":363,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",145.98,0.08,505175.562744,9651,145.4127,{"date":527,"open":381,"high":384,"low":528,"close":297,"change":114,"percent_change":345,"volume":529,"transactions":530,"vwap":531},"2026-07-31",144.94,599498.235043,10517,145.2371,{"date":533,"open":381,"high":457,"low":470,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-30",145.23,0.36,0.25,470239.064964,9765,145.1726,{"date":541,"open":317,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",145.54,144.75,144.87,-0.41,-0.28,986202.370356,13971,145.1096,{"date":551,"open":317,"high":552,"low":280,"close":298,"change":114,"percent_change":345,"volume":553,"transactions":554,"vwap":555},"2026-07-28",145.345,632743.368756,9253,145.2543,{"date":557,"open":448,"high":448,"low":299,"close":558,"change":45,"percent_change":272,"volume":559,"transactions":560,"vwap":561},"2026-07-27",145.31,600117.572748,8504,145.2072,{"date":563,"open":404,"high":507,"low":564,"close":306,"change":482,"percent_change":483,"volume":565,"transactions":358,"vwap":566},"2026-07-24",144.93,570633.081751,145.0784,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":345,"percent_change":281,"volume":572,"transactions":573,"vwap":574},"2026-07-23",144.66,145.11,144.465,568607.41882,12781,144.8804,{"date":576,"open":480,"high":290,"low":577,"close":419,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-22",144.38,0.48,0.33,1086412.026612,12428,144.6758,{"date":584,"open":306,"high":289,"low":585,"close":586,"change":207,"percent_change":208,"volume":587,"transactions":588,"vwap":589},"2026-07-21",144.6,144.65,591849.669306,9722,144.7098,{"date":591,"open":314,"high":314,"low":592,"close":593,"change":442,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-20",144.71,144.74,-0.19,549394.935723,10903,144.7924,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":226,"percent_change":226,"volume":604,"transactions":9,"vwap":603},"2026-07-17",144.89999,145.14999,144.74001,145.0099945,2181700,{"date":606,"open":607,"high":608,"low":609,"close":306,"change":186,"percent_change":187,"volume":610,"transactions":9,"vwap":306},"2026-07-16",144.95,145.10001,144.86,637400,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-15",145.050003,145.22501,144.77,144.85001,-0.23,-0.16,1147700,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":386,"percent_change":104,"volume":626,"transactions":9,"vwap":625},"2026-07-14",145.49001,145.75999,145.020004,145.080002,882000,{"date":628,"open":613,"high":622,"low":629,"close":489,"change":483,"percent_change":208,"volume":630,"transactions":9,"vwap":489},"2026-07-13",144.78,748400,{"date":632,"open":633,"high":397,"low":634,"close":306,"change":164,"percent_change":225,"volume":635,"transactions":9,"vwap":306},"2026-07-10",145.029999,144.88,380800,{"date":637,"open":315,"high":638,"low":544,"close":439,"change":545,"percent_change":546,"volume":639,"transactions":9,"vwap":439},"2026-07-09",145.64999,404400,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":450,"volume":645,"transactions":9,"vwap":643},"2026-07-08",144.61,145.38,0.63,685300,{"date":647,"open":648,"high":317,"low":649,"close":543,"change":650,"percent_change":500,"volume":651,"transactions":9,"vwap":543},"2026-07-07",144.81,144.56,-0.63,545100,{"date":653,"open":297,"high":654,"low":655,"close":643,"change":64,"percent_change":656,"volume":657,"transactions":9,"vwap":643},"2026-07-06",145.67999,144.64999,0.28,500400,{"date":659,"open":603,"high":534,"low":660,"close":439,"change":45,"percent_change":272,"volume":661,"transactions":9,"vwap":439},"2026-07-02",144.5,1343400,{"date":663,"open":634,"high":195,"low":569,"close":569,"change":650,"percent_change":500,"volume":664,"transactions":9,"vwap":569},"2026-07-01",824000,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":668},"2026-06-30",144.99001,145.28999,144.75999,0.67,0.46,522700,{"date":674,"open":660,"high":675,"low":676,"close":677,"change":363,"percent_change":522,"volume":678,"transactions":9,"vwap":677},"2026-06-29",144.8,144.21001,144.62,1270500,{"date":680,"open":681,"high":298,"low":682,"close":660,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":660},"2026-06-26",144.60001,144.42999,-0.46,-0.32,2211800,{"date":687,"open":688,"high":287,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-25",144.3,144,144.96001,0.62,0.43,1955300,{"date":695,"open":489,"high":306,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-24",144.27,144.34,-0.58,-0.4,1703200,{"date":702,"open":703,"high":278,"low":704,"close":489,"change":225,"percent_change":226,"volume":705,"transactions":9,"vwap":489},"2026-06-23",144.28,144.14999,2531800,{"date":707,"open":306,"high":24,"low":708,"close":600,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":600},"2026-06-22",143.96001,9.06,6.67,4455200,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-18",135.63,137.75999,134.089996,135.84,2.71,2.04,686800,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":19,"volume":728,"transactions":9,"vwap":726},"2026-06-17",133.050003,136,132.62,133.13,0.47,403700,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-16",129.74001,133.38499,127.010002,132.66,4.22,3.29,279900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-15",131.16,133.52,128.35001,128.44,-1.07,-0.83,263300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-12",128.25,130.793,127.948,129.50999,2.56,2.02,262400,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-06-11",124.78,126.95,122.405,4.1,3.34,273600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-10",128.95,129.039993,122.84,122.85,-4.49,-3.53,293100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-09",125.66,127.57,123.94,127.34,3.8,3.08,350300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":99,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-08",123.29,125.64,121.155,123.54,0.86,300900,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-05",123,123.95,121.39,122.49,-1.55,-1.25,241300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":20,"percent_change":37,"volume":805,"transactions":9,"vwap":804},"2026-06-04",123.14,124.92,122.67,124.040001,262100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-03",121.94,124.38,121.6,123.8,0.95,0.77,328400,{"date":816,"open":817,"high":818,"low":819,"close":769,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":769},"2026-06-02",124.83,127.81,122.81,-1.79,-1.44,226200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-01",125.44,125.84,121.174,124.64,-2.11,-1.66,248600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":441,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-29",128,128.71001,126.32,126.75,-0.31,215200,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-28",128.85001,120.76,127.14,0.4,0.32,247400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-27",126.44,127.95,125.215,126.74,1.15,0.92,172500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-26",123.67,126.175,121.72,125.59,4.84,4.01,290400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-22",120.14,120.99,117.17,120.75,1.6,1.34,334100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-21",118.66,119.23,116.44,119.15,-1.09,-0.91,250700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":753,"volume":891,"transactions":9,"vwap":889},"2026-05-20",118.029999,120.35,115.96,120.24,3,227500,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-19",120.96,115.589,117.24,-4.88,-4,264300,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-18",124.7,121.050003,122.12,-2.02,-1.63,197700,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-15",128.13,123.49,124.14,-5.77,-4.44,233500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":99,"percent_change":922,"volume":839,"transactions":9,"vwap":921},"2026-05-14",130.53,132.089996,128.24001,129.91,0.81,{"date":924,"open":925,"high":767,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-13",127.5,125.99,128.86,1.31,1.03,208900,{"date":932,"open":933,"high":934,"low":802,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-12",128.97,129.355,127.55,-2.05,-1.58,301800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":413,"percent_change":327,"volume":945,"transactions":9,"vwap":944},"2026-05-11",129.2,132.27,128.020004,129.60001,401600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-08",128.78,130.024994,127.2,129.94,1.9,1.48,249600,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-07",131.58,126.71,128.039993,-3.35,-2.55,279200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":338,"percent_change":104,"volume":969,"transactions":9,"vwap":968},"2026-05-06",133.47,135.58,129.52,131.39,351900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-05",124.6,131.36,123.25,131.25,8.06,6.54,304400,{"date":980,"open":981,"high":835,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-04",124.5,122.835,123.19,-1.57,-1.26,511800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-01",119.56,126.58,118.11,124.76,-1.71,-1.35,560900,{"date":997,"open":870,"high":766,"low":870,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-30",126.47,10.02,8.6,515600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-29",118.010002,118.64,116.16,116.45,-1.45,-1.23,210900,{"date":1012,"open":889,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":829,"volume":1017,"transactions":9,"vwap":1015},"2026-04-28",120.25,116.62,117.9,-2.54,244600,{"date":1019,"open":878,"high":1020,"low":1021,"close":1022,"change":172,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-27",120.64,117.4,120.44,0.84,316800,{"date":1026,"open":1027,"high":903,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-24",120,118.38,119.44,-0.75,-0.62,220300,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-23",117.97,121.97,120.19,2.36,2,202300,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-22",115.55,118.53,117.83,3.4,2.97,235000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":281,"percent_change":281,"volume":1055,"transactions":9,"vwap":1054},"2026-04-21",114.5,115.65,112.76,114.43,281600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":114,"volume":1063,"transactions":9,"vwap":1061},"2026-04-20",114.010002,114.925,113.78,114.44,-0.04,144700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",113.18,116.37,112.8,114.48,3.69,3.33,480400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1075,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1075},"2026-04-16",110.79,112.57,109.83,-0.47,-0.42,265800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-15",114.46,115,110.99,111.26,-2.98,-2.61,209000,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":617,"percent_change":93,"volume":1095,"transactions":9,"vwap":1094},"2026-04-14",114.53,111.61,114.24,184700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-13",112.43,114.54,111.53,114.47,2.87,2.57,240500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":545,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-10",112.14,112.42,111.010002,111.6,-0.37,207900,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-09",109.22,113.15,112.010002,1.91,1.73,180400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",110.89,113.3,109.77,110.099998,3.89,3.66,392700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":236,"percent_change":236,"volume":1136,"transactions":9,"vwap":1135},"2026-04-07",105.68,107.62,105.029999,106.21,236000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":109,"volume":1144,"transactions":9,"vwap":1142},"2026-04-06",106.43,107.22,105.040001,106.28,-1.42,271600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":684,"percent_change":501,"volume":1151,"transactions":9,"vwap":1150},"2026-04-02",105.6,109.010002,104.38,107.7,308400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-01",107.010002,109.5,106.14,108.019997,1.88,1.77,316500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1156,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1156},"2026-03-31",104.07,107.0049973,102.418,4.05,3.97,259400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-30",103.64,103.9,99.99,102.089996,-0.76,-0.74,344700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-27",105.32,106.86,102.53,102.85,-2.34,-2.22,306000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-26",105.18,106.095001,103.865,105.19,-1.53,-1.43,318600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-25",107.67,108.53,105.28,106.72,0.73,0.69,216000,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1119,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-24",102.91,107.48,105.99,1.66,335800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",104.31,106.89,103.248,104.26,3.58,3.56,229700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",102.52,99.859,100.68,-1.49,-1.46,656000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-19",102.29,103.505,101.22,102.17,-1.68,-1.62,239500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":109,"volume":1245,"transactions":9,"vwap":1243},"2026-03-18",104.57,105.785,103.68,103.85,-1.39,362500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-17",107.040001,107.32,104.99,105.24,-0.64,-0.6,298100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":337,"percent_change":37,"volume":1261,"transactions":9,"vwap":1260},"2026-03-16",107.31,109.029999,105.31,105.88,271000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1132,"change":1008,"percent_change":994,"volume":1267,"transactions":9,"vwap":1132},"2026-03-13",107.76,108.76,104.565,266200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-12",108.22,109.84,106.12,107.13,-3.19,-2.89,467300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",107.91,111.555,107.46,110.32,2.08,1.92,404700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-10",109,112.24,108.080002,108.24,-1.69,-1.54,420800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":450,"percent_change":845,"volume":1301,"transactions":9,"vwap":1300},"2026-03-09",107.099998,110.545,104.555,109.93,654300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":820,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-06",107.99,109.9,107.084999,109.49,-1.61,467800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-05",111.5,112.205,108.98,111.28,-1.28,-1.14,527100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":719,"volume":1326,"transactions":9,"vwap":1324},"2026-03-04",111.029999,112.94,109.335,112.56,2.25,360500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-03",104.96,110.825,101.609,110.31,1.69,1.56,452200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-02",106.46,112.029999,103.876,108.62,1.14,1.06,680200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1208,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1208},"2026-02-27",118.9,121.52,105.375,-20.02,-15.7,1002100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":925,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":925},"2026-02-26",127,127.76,123.83,0.83,0.66,322900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-25",125.89,130.14999,124.8,126.67,1.75,1.4,416900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":802,"change":1375,"percent_change":1039,"volume":1376,"transactions":9,"vwap":802},"2026-02-24",122.74,125.445,121.455,2.45,263800,{"date":1378,"open":1363,"high":1379,"low":1348,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-23",126.985,122.47,-3.85,-3.05,275200,{"date":1385,"open":972,"high":1386,"low":972,"close":836,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":836},"2026-02-20",127.47,1.78,1.43,230200,{"date":1391,"open":1392,"high":1393,"low":1348,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-19",121.96,124.63,124.54,1.46,1.19,225600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-18",125,126.73,122.35,123.080002,-2.06,-1.65,226800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-17",126.77,127.25,124.53,125.14,-2.33,-1.83,167000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1386,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1386},"2026-02-13",127.26,129.465,126.5,0.75,0.59,219600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-12",129.41,130.735,126.074997,126.72,-1.12,-0.88,152200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":119,"percent_change":327,"volume":1439,"transactions":9,"vwap":1438},"2026-02-11",129.48,131,127.21,127.84,147000,{"date":1441,"open":1437,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-10",128.72,125.38,128.17,1.61,1.27,231600,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1395,"volume":1454,"transactions":9,"vwap":1452},"2026-02-09",124,127.4,126.56,1.82,255400,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-06",121.99,125.2,124.74,3.91,3.24,312900,{"date":1464,"open":1005,"high":1465,"low":1005,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-05",121.16,120.83,1.84,1.55,275500,{"date":1471,"open":878,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":812,"volume":1476,"transactions":9,"vwap":1474},"2026-02-04",119.97,116.885,118.99,1.12,144200,{"date":1478,"open":1479,"high":1347,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-03",116.94,116.28,117.87,1.49,1.28,133300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1118,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-02",114.19,116.97,113.54,116.38,1.67,163400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1101,"change":308,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1101},"2026-01-30",113.010002,114.86,112.64,-0.15,312000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-29",113.59,115.185,112.83,114.64,1.59,1.41,185100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-28",114.95,115.38,112.78,113.050003,-1.37,-1.2,183800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1359,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-27",113.87,114.97,113.495,114.42,0.58,109000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":247,"percent_change":385,"volume":1532,"transactions":9,"vwap":1531},"2026-01-26",113.79,114.84,112.96,113.76,206300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-23",115.59,116.27,112.905,113.5,-3.17,-2.72,215000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1252,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-22",118.13,118.835,116.050003,116.67,-0.55,194200,{"date":1551,"open":1520,"high":1552,"low":1520,"close":1553,"change":1554,"percent_change":1127,"volume":1555,"transactions":9,"vwap":1553},"2026-01-21",117.405,117.31,4.39,208600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1184,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-20",113.48,114.234,111.956,112.92,-2.03,135400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-16",114.99,116.029999,114.084999,115.26,-0.51,-0.44,291600,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-15",113,116.325,115.77,3.47,3.09,351300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-14",112.5,116.092003,110.49,112.3,1.13,1.02,294000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":246,"percent_change":432,"volume":1596,"transactions":9,"vwap":1595},"2026-01-13",111.31,111.37,109.21,111.17,205000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1075,"change":650,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1075},"2026-01-12",110.78,111.34,110.405,-0.57,161000,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-09",109.16,111.52,111.42,3.02,2.79,209600,{"date":1613,"open":1297,"high":1614,"low":1615,"close":1616,"change":855,"percent_change":788,"volume":1617,"transactions":9,"vwap":1616},"2026-01-08",108.865,106.83,108.4,179500,{"date":1619,"open":1270,"high":1620,"low":1209,"close":1208,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1208},"2026-01-07",108.6,-1,-0.92,232100,{"date":1625,"open":1304,"high":1626,"low":1209,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-06",108.83,108.48,-0.38,-0.35,231100,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-05",106.33,110.55,108.86,2.07,1.94,203500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":727,"percent_change":450,"volume":1645,"transactions":9,"vwap":1644},"2026-01-02",106.87,107.94,105.765,106.79,216900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-31",107.45,108.059998,105.92,106.32,-1.73,-1.6,147900,{"date":1656,"open":1606,"high":1657,"low":1658,"close":1658,"change":797,"percent_change":1317,"volume":1659,"transactions":9,"vwap":1658},"2025-12-30",109.955,108.050003,120800,{"date":1661,"open":1662,"high":1662,"low":115,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-29",110.39,109.3,-0.98,-0.89,171600,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1253,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-26",110.68,110.805,109.71,110.28,-0.54,74500,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":327,"volume":1682,"transactions":9,"vwap":1680},"2025-12-24",111.57,111.63,110.195,110.88,-0.29,98700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1595,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1595},"2025-12-23",111.48,111.715,110.565,-1.05,-0.94,120000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":172,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-22",111.62,112.91,110.7,112.22,0.9,191700,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1368,"volume":1705,"transactions":9,"vwap":1703},"2025-12-19",109.17,111.74,111.22,1.54,570500,{"date":1707,"open":1708,"high":1300,"low":1709,"close":1710,"change":953,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-18",109.4,108.475,109.68,1.37,255600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1236,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-17",109.58,111.07,107.19,108.2,-1.48,200200,{"date":1722,"open":1723,"high":1123,"low":1724,"close":1725,"change":51,"percent_change":51,"volume":1726,"transactions":9,"vwap":1725},"2025-12-16",110.18,107.86,109.82,272600,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-15",111.099998,109.28,109.78,-1.06,-0.96,242200,{"date":1736,"open":1737,"high":1738,"low":1300,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-12",113.24,113.25,110.84,-2.14,-1.89,187300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-11",111,113.11,110.249,112.98,2.14,1.93,228400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1739,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1739},"2025-12-10",108.74,111.82,108.57,2.58,2.38,288000,{"date":1761,"open":1201,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1587,"volume":1766,"transactions":9,"vwap":1764},"2025-12-09",108.84,106.53,108.26,1.21,234500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-08",108.19,109.425,106.96,107.050003,-0.24,-0.22,201000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":363,"volume":1783,"transactions":9,"vwap":1781},"2025-12-05",107.38,108.14,106.47,107.29,0.13,228200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1782,"percent_change":363,"volume":1790,"transactions":9,"vwap":1789},"2025-12-04",106.24,107.85,105.455,107.16,184600,{"date":1792,"open":1135,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-03",108.089996,103.57,107.029999,0.94,0.89,264400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":45,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-02",106.35,106.66,105.13,106.089996,0.29,213800,{"date":1808,"open":1809,"high":1802,"low":1794,"close":1810,"change":1175,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-01",105.2,105.78,-0.71,197600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":363,"percent_change":104,"volume":1819,"transactions":9,"vwap":1818},"2025-11-28",106.39,106.9,105.805,106.54,104300,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":20,"percent_change":385,"volume":1825,"transactions":9,"vwap":1824},"2025-11-26",105.26,108.5,106.42,385200,{"date":1827,"open":1828,"high":1273,"low":1828,"close":1829,"change":1704,"percent_change":1830,"volume":1136,"transactions":9,"vwap":1829},"2025-11-25",104,106.18,1.47,{"date":1832,"open":1234,"high":1329,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-24",101.135,104.64,2.18,2.13,246600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-11-21",100.019997,102.965,99.325,102.46,3.05,3.07,220800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1111,"percent_change":1111,"volume":1853,"transactions":9,"vwap":1852},"2025-11-20",101.73,103.44,99.055,99.41,251900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":928,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-19",99.11,101.059998,98.11,99.78,1.33,253000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":691,"percent_change":644,"volume":1868,"transactions":9,"vwap":1867},"2025-11-18",97.87,99.42,96.4,98.47,193000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-17",100.32,101.93,96.44,97.85,-2.63,-2.62,277200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-14",99.87,100.925,98.3,100.48,-1.13,-1.11,256400,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-13",99.45,102.475,101.61,1.24,349300,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-12",98.91,101.055,100.37,1.35,1.36,374400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-11",99.6,100.93,98.88,99.019997,-1.03,127100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-10",100.18,101.36,99,100.050003,0.97,0.98,138000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":246,"percent_change":262,"volume":1925,"transactions":9,"vwap":1924},"2025-11-07",98.57,99.485,96.99,99.080002,203100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-06",100.47,101.948,98.53,98.7,-1.85,-1.84,207300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":247,"percent_change":247,"volume":1941,"transactions":9,"vwap":1940},"2025-11-05",100.16,102.32,99.995,100.55,182800,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1226,"percent_change":1227,"volume":1947,"transactions":9,"vwap":1946},"2025-11-04",101.43,99.71,100.29,197500,{"date":1949,"open":1231,"high":1950,"low":1951,"close":1952,"change":1774,"percent_change":1774,"volume":1953,"transactions":9,"vwap":1952},"2025-11-03",103.25,99.525,101.78,400200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-31",95.48,102.7,92.86,102,9.75,10.57,507900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":148,"percent_change":1621,"volume":1969,"transactions":9,"vwap":1968},"2025-10-30",91.98,93.17,91.4,92.25,239300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1972,"change":1571,"percent_change":1078,"volume":1975,"transactions":9,"vwap":1972},"2025-10-29",93.18,94.98,92.29,206200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1421,"volume":1983,"transactions":9,"vwap":1981},"2025-10-28",92.62,93.86,92.415,93.62,0.7,129500,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1689,"percent_change":1621,"volume":1989,"transactions":9,"vwap":1988},"2025-10-27",94.35,92.54,92.92,136200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1979,"change":1995,"percent_change":788,"volume":1996,"transactions":9,"vwap":1979},"2025-10-24",94.5,95.33,93.7,0.8,140500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1421,"percent_change":922,"volume":2003,"transactions":9,"vwap":2002},"2025-10-23",93.13,93.455,92.12,93.059998,138200,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-22",95.14,91.72,92.31,-2.43,-2.56,180600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":854,"volume":2019,"transactions":9,"vwap":2017},"2025-10-21",93.37,95.040001,92.38,94.74,1.08,190000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":169,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-20",94.099998,95.105,93.315,93.66,0.45,146100,{"date":2029,"open":1968,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1797,"volume":2034,"transactions":9,"vwap":2032},"2025-10-17",93.39,90.9,93.24,0.82,387900,{"date":2036,"open":1972,"high":1972,"low":2007,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-16",92.42,-0.45,-0.48,177800,{"date":2042,"open":2043,"high":2044,"low":1965,"close":2045,"change":318,"percent_change":1498,"volume":2046,"transactions":9,"vwap":2045},"2025-10-15",92.22,93.4,92.87,208000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-14",89.72,93.265,89.132,93.010002,2.21,2.43,149000,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-13",90.32,91.13,89.75,90.8,1.65,1.85,129900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1742,"transactions":9,"vwap":2070},"2025-10-10",91.31,91.79,89.029999,89.15,-2,-2.19,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1414,"volume":2080,"transactions":9,"vwap":2078},"2025-10-09",92.71,93.22,90.44,91.15,-1.7,135900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-08",91.24,93.38,90.825,92.85,1.99,2.19,216200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":412,"percent_change":1548,"volume":2096,"transactions":9,"vwap":2095},"2025-10-07",91.69,92.335,90.21,90.86,336700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1664,"percent_change":1732,"volume":2103,"transactions":9,"vwap":2102},"2025-10-06",92.88,93.41,90.83,91.36,168200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1498,"percent_change":618,"volume":1220,"transactions":9,"vwap":2109},"2025-10-03",92.64,93.72,92.019997,92.34,{"date":2111,"open":2112,"high":2052,"low":2113,"close":2114,"change":328,"percent_change":594,"volume":2115,"transactions":9,"vwap":2114},"2025-10-02",92.53,91.7,92.49,189600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1885,"volume":2123,"transactions":9,"vwap":2121},"2025-10-01",93.32,93.71,92.040001,92.67,-1.04,165900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2119,"change":1395,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2119},"2025-09-30",92.46,94,92.345,1.58,178200,{"date":2132,"open":1958,"high":2133,"low":2134,"close":1968,"change":1111,"percent_change":699,"volume":2135,"transactions":9,"vwap":1968},"2025-09-29",93.23,91.27,204600,{"date":2137,"open":2138,"high":2002,"low":2139,"close":1978,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1978},"2025-09-26",91.54,91.12,1.01,1.1,187400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-25",93.25,93.49,91.065002,91.61,-2.31,-2.46,194000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":905,"volume":2159,"transactions":9,"vwap":2157},"2025-09-24",96.17,96.52,93.89,93.92,-1.94,218300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":272,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-23",96.13,97.23,95.305,95.86,0.22,220000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":483,"percent_change":483,"volume":2174,"transactions":9,"vwap":2173},"2025-09-22",95.7,96.38,94.61,95.65,232300,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":1516,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-19",97.25,95.355,95.73,-1.24,580300,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":1071,"percent_change":1219,"volume":2187,"transactions":9,"vwap":2186},"2025-09-18",93.97,97.555,96.93,251500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-17",94.39,97.21,93.34,93.6,-0.49,-0.52,196700,{"date":2198,"open":2199,"high":2199,"low":2118,"close":2200,"change":148,"percent_change":1664,"volume":1492,"transactions":9,"vwap":2200},"2025-09-16",95.16,94.089996,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":594,"percent_change":93,"volume":2207,"transactions":9,"vwap":2206},"2025-09-15",95.25,95.95,94.43,95.019997,132800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-12",97.65,97.82,95.185,95.21,-2.96,-3.02,164300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1284,"percent_change":2087,"volume":2223,"transactions":9,"vwap":2222},"2025-09-11",96.46,98.21,96.305,98.17,235900,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-10",95.5,97.435,96.25,0.68,0.71,179300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1008,"percent_change":1226,"volume":2238,"transactions":9,"vwap":2237},"2025-09-09",96.27,97.79,94.9,95.57,195600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1031,"percent_change":650,"volume":2245,"transactions":9,"vwap":2244},"2025-09-08",97.32,97.405,96.443,97.019997,205300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1031,"volume":2253,"transactions":9,"vwap":2251},"2025-09-05",98.71,99.16,96.725,97.64,-0.61,183900,{"date":2255,"open":2165,"high":2256,"low":2257,"close":2258,"change":753,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-04",98.28,95.655,98.25,2.68,138400,{"date":2262,"open":2263,"high":2264,"low":1973,"close":2265,"change":2266,"percent_change":1665,"volume":2267,"transactions":9,"vwap":2265},"2025-09-03",96.089996,96.6,95.69,-0.86,159600,{"date":2269,"open":2270,"high":2271,"low":2265,"close":2272,"change":2273,"percent_change":2009,"volume":2274,"transactions":9,"vwap":2272},"2025-09-02",97.14,97.485,96.55,-2.4,247000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":375,"percent_change":375,"volume":2281,"transactions":9,"vwap":2280},"2025-08-29",99.43,99.5,97.845,98.95,296500,{"date":2283,"open":2284,"high":27,"low":2285,"close":2249,"change":225,"percent_change":225,"volume":2286,"transactions":9,"vwap":2249},"2025-08-28",99.47,98.059998,282500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":247,"percent_change":247,"volume":2293,"transactions":9,"vwap":2292},"2025-08-27",98.12,99.37,97.99,99.14,224900,{"date":2295,"open":2296,"high":2249,"low":2297,"close":1906,"change":2026,"percent_change":671,"volume":2298,"transactions":9,"vwap":1906},"2025-08-26",98.36,98.18,283900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1665,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-25",98.99,99.61,98.22,98.43,-0.9,195500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1554,"volume":2314,"transactions":9,"vwap":2312},"2025-08-22",95.87,99.64,95.62,99.32,4.18,310000,{"date":2316,"open":2199,"high":2173,"low":2317,"close":2006,"change":1111,"percent_change":441,"volume":2318,"transactions":9,"vwap":2006},"2025-08-21",93.98,239000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-20",96.57,96.815,94.82,95.51,-1.51,-1.56,262000,{"date":2329,"open":2330,"high":2291,"low":2330,"close":2244,"change":2331,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2244},"2025-08-19",96.65,0.09,153800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2186,"change":451,"percent_change":45,"volume":2338,"transactions":9,"vwap":2186},"2025-08-18",96.14,97.050003,95.712,177600,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2194,"percent_change":412,"volume":2344,"transactions":9,"vwap":2343},"2025-08-15",97.45,95.565,96.63,284900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-14",98.26,98.8,97.014999,97.12,-3.11,-3.1,286200,{"date":2355,"open":2356,"high":1928,"low":2357,"close":2358,"change":1917,"percent_change":129,"volume":2359,"transactions":9,"vwap":2358},"2025-08-13",100,98.27,100.23,411000,{"date":2361,"open":2362,"high":1889,"low":2363,"close":2364,"change":2365,"percent_change":1127,"volume":2366,"transactions":9,"vwap":2364},"2025-08-12",96.73,95.54,99.25,3.72,324200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":441,"percent_change":545,"volume":2373,"transactions":9,"vwap":2372},"2025-08-11",95.77,96.655,94.4,95.53,519200,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-08",88,96.71,87.81,95.92,10.82,12.71,656100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":845,"percent_change":727,"volume":2389,"transactions":9,"vwap":2388},"2025-08-07",85.85,86.818,84.965,85.099998,452900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":1571,"percent_change":2195,"volume":2395,"transactions":9,"vwap":2394},"2025-08-06",85.18,85.82,84.7,307600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1711,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-05",84.6,85.67,83.815,85.14,1.64,374900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":104,"percent_change":1782,"volume":2410,"transactions":9,"vwap":2409},"2025-08-04",84,84.86,83.46,83.77,231800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1185,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-01",83.98,84.21,81.91,83.66,-2.59,343100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1194,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-31",85.83,87.074997,84.84,85.88,-1.64,299600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-30",88.42,88.92,86.78,87.31,-0.69,-0.78,303300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2376,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2376},"2025-07-29",89.79,89.98,87.84,-0.68,-0.77,221600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2150,"percent_change":84,"volume":2450,"transactions":9,"vwap":2449},"2025-07-28",91.18,91.38,88.64,88.68,398800,{"date":2452,"open":2453,"high":2078,"low":2454,"close":2455,"change":1446,"percent_change":1507,"volume":2174,"transactions":9,"vwap":2455},"2025-07-25",90.15,90.044998,91.14,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":881,"percent_change":1516,"volume":2462,"transactions":9,"vwap":2461},"2025-07-24",90.37,91.074997,89.66,89.87,202100,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":719,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-23",89.53,91,89.4,90.96,2.29,218800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2430,"change":450,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2430},"2025-07-22",88.81,89.82,87.41,0.5,291900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1292,"volume":2485,"transactions":9,"vwap":2483},"2025-07-21",90.67,90.84,88.45,88.48,-1.52,259000,{"date":2487,"open":2453,"high":2077,"low":2488,"close":2489,"change":483,"percent_change":207,"volume":2490,"transactions":9,"vwap":2489},"2025-07-18",89.38,90,548500,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-17",88.2,90.295,90.080002,2.41,2.75,286000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":217,"volume":2506,"transactions":9,"vwap":2504},"2025-07-16",87.61,87.88,85.78,87.67,0.06,246300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2501,"change":1652,"percent_change":2158,"volume":2512,"transactions":9,"vwap":2501},"2025-07-15",89.85,90.125,87.52,339700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":441,"percent_change":500,"volume":2519,"transactions":9,"vwap":2518},"2025-07-14",89.44,89.965,88.99,89.34,266600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":829,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-11",90.66,91.335,89.665,89.73,-2.3,264700,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":1805,"percent_change":846,"volume":1611,"transactions":9,"vwap":2532},"2025-07-10",90.77,92.65,91.84,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2196,"transactions":9,"vwap":2538},"2025-07-09",90.75,91.56,89.705,91.55,1.53,1.7,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":644,"percent_change":1982,"volume":2547,"transactions":9,"vwap":2546},"2025-07-08",89.2,90.26,88.615,90.019997,285600,{"date":2549,"open":2518,"high":2550,"low":2551,"close":2552,"change":650,"percent_change":92,"volume":2553,"transactions":9,"vwap":2552},"2025-07-07",90.12,88.55,89.39,306900,{"date":2555,"open":2489,"high":2556,"low":2557,"close":2546,"change":19,"percent_change":262,"volume":2558,"transactions":9,"vwap":2546},"2025-07-03",90.4,89.43,112400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1453,"percent_change":1636,"volume":2565,"transactions":9,"vwap":2564},"2025-07-02",88.019997,89.69,87.72,89.67,205200,{"date":2567,"open":2568,"high":2557,"low":2569,"close":2570,"change":1342,"percent_change":928,"volume":2571,"transactions":9,"vwap":2570},"2025-07-01",86.14,85.55,87.85,203200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1719,"volume":2579,"transactions":9,"vwap":2577},"2025-06-30",88.12,88.18,86.33,86.71,-1.3,276800,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":846,"percent_change":535,"volume":2586,"transactions":9,"vwap":2585},"2025-06-27",87.96,88.72,87.205,88.010002,758900,{"date":2588,"open":2589,"high":2378,"low":2590,"close":2591,"change":719,"percent_change":1758,"volume":2592,"transactions":9,"vwap":2591},"2025-06-26",86.07,85.62,87.69,229400,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-06-25",88.14,85.56,85.65,-2.37,-2.69,407300,{"date":2602,"open":2511,"high":2561,"low":2603,"close":2561,"change":1396,"percent_change":1711,"volume":2604,"transactions":9,"vwap":2561},"2025-06-24",86.62,270600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-06-23",84.82,86.865,84.14,86.83,2.03,2.39,199600,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-06-20",87.16,84.32,84.8,-2.2,-2.53,391000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":432,"percent_change":262,"volume":2628,"transactions":9,"vwap":2627},"2025-06-18",86.64,88.059998,86.59,87,237900,{"date":2630,"open":2631,"high":2616,"low":2631,"close":2632,"change":2141,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-17",85.059998,86.66,1.29,320800,{"date":2636,"open":2577,"high":2637,"low":2631,"close":2596,"change":442,"percent_change":838,"volume":2638,"transactions":9,"vwap":2596},"2025-06-16",87.21,326000,{"date":2640,"open":2624,"high":2641,"low":2642,"close":2421,"change":2643,"percent_change":1740,"volume":2644,"transactions":9,"vwap":2421},"2025-06-13",87.465,84.79,-1.88,317800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-06-12",88.44,89.080002,87.28,87.71,-1.59,-1.78,335400,{"date":2655,"open":2453,"high":2656,"low":2517,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-06-11",90.73,89.3,-0.59,-0.66,154400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":492,"percent_change":208,"volume":2667,"transactions":9,"vwap":2666},"2025-06-10",90.07,90.3,88.62,89.89,215400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":845,"percent_change":2026,"volume":2674,"transactions":9,"vwap":2673},"2025-06-09",90.17,90.61,89.525,89.94,150800,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":691,"percent_change":1982,"volume":2680,"transactions":9,"vwap":2679},"2025-06-06",90.6,88.54,89.54,174600,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2430,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2430},"2025-06-05",88.11,89.095001,86.81,1.16,1.32,216500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":442,"percent_change":838,"volume":2695,"transactions":9,"vwap":2694},"2025-06-04",88.040001,88.791,87.665,87.76,140900,{"date":2697,"open":2698,"high":2683,"low":2699,"close":2700,"change":2540,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-06-03",86.43,86.15,88.029999,1.97,121200,{"date":2704,"open":2705,"high":2706,"low":2398,"close":2576,"change":2505,"percent_change":217,"volume":2707,"transactions":9,"vwap":2576},"2025-06-02",86.059998,86.5,202700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":70,"percent_change":2505,"volume":2714,"transactions":9,"vwap":2713},"2025-05-30",85.96,86.735,85.27,86.27,178800,{"date":2716,"open":2431,"high":2717,"low":2718,"close":2719,"change":386,"percent_change":37,"volume":2720,"transactions":9,"vwap":2719},"2025-05-29",87.040001,85.246,86.22,135800,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2705,"change":1236,"percent_change":1932,"volume":2725,"transactions":9,"vwap":2705},"2025-05-28",87.78,85.89,178400,{"date":2727,"open":2393,"high":2728,"low":2729,"close":2730,"change":890,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-27",87.795,85.266,87.68,3.54,269900,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":207,"percent_change":482,"volume":2738,"transactions":9,"vwap":2737},"2025-05-23",83.07,85.16,84.68,162900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1571,"percent_change":2195,"volume":2745,"transactions":9,"vwap":2744},"2025-05-22",84.9,85.489,84.2,84.77,177700,{"date":2747,"open":2719,"high":2748,"low":2749,"close":2750,"change":1740,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-21",87.12,85.014999,85.21,-2.45,147100,{"date":2754,"open":2649,"high":2755,"low":2649,"close":2756,"change":1570,"percent_change":698,"volume":2757,"transactions":9,"vwap":2756},"2025-05-20",88.36,87.35,150400,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":1884,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-19",86.94,88.23,87.86,-1.27,151700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2517,"change":2230,"percent_change":1995,"volume":2770,"transactions":9,"vwap":2517},"2025-05-16",88.63,89.28,87.93,259700,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":546,"percent_change":684,"volume":930,"transactions":9,"vwap":2776},"2025-05-15",87.91,88.9,87.193,88.28,{"date":2778,"open":2779,"high":2780,"low":2429,"close":2781,"change":2158,"percent_change":1740,"volume":2782,"transactions":9,"vwap":2781},"2025-05-14",90.2,90.575,88.56,296300,{"date":2784,"open":2468,"high":2785,"low":2786,"close":2787,"change":114,"percent_change":114,"volume":2788,"transactions":9,"vwap":2787},"2025-05-13",91.43,90.16,90.5,287900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-05-12",91.17,91.28,88.91,90.53,3.53,4.06,263400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2627,"change":37,"percent_change":2166,"volume":2803,"transactions":9,"vwap":2627},"2025-05-09",86.97,87.24,85.94,249300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2685,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2685},"2025-05-08",82.85,87.33,82.745,4.76,5.8,320700,{"date":2813,"open":2493,"high":2493,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-05-07",81.59,82.050003,-3.92,-4.56,556600,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":124,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-06",83.18,86.385,82.97,85.97,2.32,507800,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":236,"percent_change":483,"volume":2832,"transactions":9,"vwap":2831},"2025-05-05",83.099998,84.83,84.019997,287300,{"date":2834,"open":2835,"high":2836,"low":2835,"close":2837,"change":719,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-02",82.82,84.81,84.089996,2.49,219500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2815,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2815},"2025-05-01",81.13,83.27,80.675,1.98,2.47,244100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":492,"percent_change":208,"volume":2854,"transactions":9,"vwap":2853},"2025-04-30",79.21,80.43,77.895,80.07,327800,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":492,"percent_change":208,"volume":2565,"transactions":9,"vwap":2860},"2025-04-29",79.97,80.69,79.191,80.12,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":236,"percent_change":207,"volume":2867,"transactions":9,"vwap":2866},"2025-04-28",79.52,81.32,79.33,80.17,221300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":327,"percent_change":684,"volume":2874,"transactions":9,"vwap":2873},"2025-04-25",79.5,80.969,79.35,80.24,184900,{"date":2876,"open":2877,"high":2878,"low":2877,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-04-24",78.089996,80.8,80.5,2.23,2.85,183000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1704,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-04-23",79.74,81.215,78.24,78.27,2.01,284300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2825,"volume":2898,"transactions":9,"vwap":2896},"2025-04-22",77.37,77.77,75.325,76.73,1.74,259800,{"date":179,"open":2900,"high":2900,"low":175,"close":2901,"change":2902,"percent_change":2009,"volume":2903,"transactions":9,"vwap":2901},76.86,74.99,-1.87,241900]