[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBWP":3,"homepage-market-summary":31,"stock-historical-KBWP":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"KBWP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco KBW Property & Casualty Insurance ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.159,1.43956,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},124.21,123.27,124.2492,122.9308,123.686,0.524,0.42,13005.150857,140.37,114.62,21531.91387056175,37.2,3969,{"status":32,"indices":33,"watchlist":75,"sectors":98,"benchmarks":153},"success",[34,41,48,55,62,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":39,"is_up":12,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,91],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":89,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":89},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":12},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":12},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},22201,8103310.381511,4.53,"2025-04-23",[183,186,195,205,215,225,234,245,254,264,273,283,294,304,315,325,336,346,357,368,378,389,399,409,419,429,440,450,460,469,479,488,497,508,518,529,538,549,560,570,580,590,600,609,620,630,640,651,660,670,680,690,698,708,718,727,738,748,758,767,776,782,789,796,804,812,820,828,837,844,850,858,866,873,882,890,898,906,915,923,929,937,944,952,961,969,977,986,993,1001,1007,1014,1021,1027,1034,1040,1044,1052,1061,1068,1077,1084,1093,1102,1109,1114,1121,1127,1134,1140,1149,1156,1162,1170,1177,1183,1189,1196,1202,1210,1217,1225,1231,1236,1242,1247,1252,1257,1263,1271,1276,1283,1290,1297,1304,1312,1318,1326,1332,1338,1343,1350,1358,1364,1369,1374,1381,1387,1393,1402,1408,1415,1422,1429,1435,1443,1451,1457,1463,1467,1471,1475,1482,1490,1498,1504,1512,1519,1527,1531,1535,1541,1545,1552,1557,1563,1567,1572,1577,1581,1585,1589,1594,1600,1606,1611,1619,1625,1633,1640,1648,1654,1661,1665,1670,1679,1686,1690,1698,1705,1712,1718,1725,1732,1740,1748,1753,1760,1765,1768,1772,1779,1785,1789,1796,1800,1804,1807,1812,1817,1820,1826,1831,1835,1841,1845,1851,1857,1864,1870,1877,1884,1889,1896,1902,1910,1913,1919,1925,1931,1937,1944,1949,1957,1963,1967,1971,1977,1984,1988,1995,2001,2007,2012,2017,2020,2026,2030,2035,2039,2044,2049,2054,2058,2062,2068,2074,2078,2083,2089,2091,2096,2103,2108,2112,2117,2121,2125,2129,2133,2136,2139,2144,2150,2155,2161,2166,2171,2179,2185,2190,2197,2201,2205,2210,2215,2222,2226,2230,2234,2240,2245,2249,2252,2258,2262,2266,2272,2277,2282,2288,2292,2296,2299,2304,2309,2313,2317,2324,2330,2335,2341,2346,2348,2350,2356,2362,2366,2370,2372,2378,2382,2388,2394,2398,2403,2407,2411,2415,2420,2424,2427,2431,2435,2439,2442,2445,2452,2458,2463,2467,2471,2477,2479,2482,2486,2488,2492,2497,2501,2506,2511,2515,2522,2525],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},383,124.0367,{"date":187,"open":188,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",124.64,123.3,-0.574,-0.46,18924.899758,361,123.5005,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",123.3086,124.26,123.16,1.581,1.29,5020.061639,200,123.6505,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",124.17,122.6,122.679,-1.181,-0.95,6562.045892,260,123.1956,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",122.85,124.0328,123.86,0.423,0.34,4980.246979,253,123.3879,{"date":226,"open":227,"high":227,"low":199,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",124.25,123.437,-0.4032,-0.33,6791.047663,458,123.4694,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",124.03,124.37,123.1138,123.8402,0.3395,0.27,5354.154025,307,123.9042,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",125.5,123.5007,-0.7235,-0.58,11845.494509,699,124.3101,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",124.62,125.76,124.2242,-1.0358,-0.83,8255.907391,342,124.9322,{"date":265,"open":266,"high":266,"low":237,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",127.96,125.26,-2.0026,-1.57,15649.891671,629,125.6511,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",128.18,129.06,127.2626,-1.6942,-1.31,9368.660804,399,128.1891,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",128.68,129.31,128.39,128.9568,-0.822,-0.63,14502.402884,276,128.947,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",130.4521,129.2824,129.7788,-0.697,-0.53,7762.963062,379,129.7184,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",130.74,131.51,129.96,130.4758,-1.0616,-0.81,15716.277924,288,130.9807,{"date":316,"open":307,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",132.12,131.15,131.5374,-0.5326,-0.4,57833.615125,311,131.5518,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",132.025,132.27,131.4041,132.07,2.2317,1.72,27361.88848,407,131.8357,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",131.35,129.105,129.8383,0.1424,0.11,9203.404514,339,129.4911,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",129.97,130.4176,129.2648,129.6959,0.3174,0.25,11326.565543,237,129.7321,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",130.64,131.0396,129.1801,129.3785,-1.0315,-0.79,10530.56668,297,129.8267,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",133.1,130.35,130.41,-2.5955,-1.95,28399.373287,459,131.1986,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",134.32,134.45,132.93,133.0055,-2.1458,-1.59,12340.099941,291,133.6674,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",133.77,135.6499,135.1513,1.7913,1.34,8109.650157,232,134.9517,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":223,"vwap":408},"2026-09-02",133.4,134.0599,133.1302,133.36,0.69,0.52,7674.949849,133.5473,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",134.58,132.43,132.67,-0.0187,-0.01,6028.46494,219,132.8835,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",135.12,132.53,132.6887,-2.296,-1.7,20678.88732,450,133.1161,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",134.72,135.16,134.4884,134.9847,1.2044,0.9,6935.448569,280,135.0205,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",135.17,133.59,133.7803,-1.7915,-1.32,4529.043656,256,133.8624,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",134.75,135.93,135.5718,0.3499,0.26,4648.020212,223,135.7135,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":260,"volume":466,"transactions":467,"vwap":468},"2026-08-25",136.6,135.01,135.2219,-1.1265,4231.672912,285,135.3949,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",133.57,136.44,136.3484,2.3194,1.73,15906.405526,329,136.1263,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":241,"volume":485,"transactions":486,"vwap":487},"2026-08-21",133.83,134.6416,134.029,0.3617,5741.08966,202,134.2904,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":223,"vwap":496},"2026-08-20",132.91,134.31,133.6673,0.7673,0.58,8152.317106,133.6541,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",133.41,134.5608,132.87,132.9,0.44,0.33,12329.764598,352,133.6431,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",132.965,133.96,132.46,0.84,0.64,23093.786426,494,133.0314,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",133.3,133.75,131.4801,131.62,-1.78,-1.33,6306.07115,263,132.3082,{"date":530,"open":531,"high":532,"low":531,"close":401,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",133.32,133.93,-0.072,-0.05,8964.47095,236,133.5354,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",133.985,134,132.66,133.472,0.392,0.29,11233.921282,816,133.1239,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",133.06,133.935,132.25,133.08,-1.19,-0.89,12590.242796,380,133.3609,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":290,"volume":567,"transactions":568,"vwap":569},"2026-08-11",134.39,135.23,133.995,134.27,-0.85,10841.489386,330,134.7133,{"date":571,"open":572,"high":573,"low":574,"close":421,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",135.15,135.67,134.4537,-0.7326,-0.54,163542.637053,531,135.009,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",135.115,136.3199,135.8526,-0.9482,-0.69,6984.663435,271,136.041,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",136.355,136.8008,135.7301,0.6516,0.48,5379.958918,233,136.3136,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":163,"volume":606,"transactions":607,"vwap":608},"2026-08-05",135.2918,136.63,136.1492,1.1926,17732.927979,257,135.7193,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",135.02,135.13,134.14,134.9566,-0.2627,-0.19,14293.644368,321,134.4281,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",136.62,134.86,135.2193,0.1893,0.14,41938.564592,442,135.1166,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":191,"volume":637,"transactions":638,"vwap":639},"2026-07-31",135.44,135.7,134.9644,135.03,-0.6178,7319.925958,218,135.3909,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",138.835,139.34,134.1,135.6478,-3.6734,-2.64,36725.067131,337,135.3787,{"date":652,"open":653,"high":26,"low":654,"close":655,"change":656,"percent_change":142,"volume":657,"transactions":658,"vwap":659},"2026-07-29",139.98,137.9303,139.3212,-0.479,17199.520484,343,139.4739,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",136.52,139.85,139.8002,3.5402,2.6,29613.291968,550,139.2787,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",135.47,136.95,136.26,1.298,0.96,44487.734015,429,136.3378,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",132.2,135.11,134.962,2.8225,2.14,20729.489893,295,134.1905,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":60,"volume":695,"transactions":696,"vwap":697},"2026-07-23",129.36,132.1395,1.3695,6849.310421,284,131.5658,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",131.76,130.36,130.77,-1.7882,-1.35,17943.579052,304,130.7664,{"date":709,"open":710,"high":552,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",133.2766,131.81,132.5582,-1.0281,-0.77,14308.457698,358,132.6395,{"date":719,"open":720,"high":541,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",132.7822,133.5863,0.0992,0.07,19579.143345,197,133.6517,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",134.25,135.08,132.8585,133.4871,2.5871,1.98,22418.13211,637,133.5275,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":213,"vwap":747},"2026-07-16",128.44,130.93,128.33,130.9,2.7769,2.17,12584.223769,129.9301,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",130.07,127.91,128.1231,-4.0159,-3.04,27131.913925,693,129.0058,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",135.36,132.139,-2.601,-1.93,15885.58801,312,132.7409,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",131.99,134.74,2.49,1.88,11632.192264,293,134.0246,{"date":777,"open":778,"high":779,"low":523,"close":553,"change":780,"percent_change":504,"volume":781,"transactions":9,"vwap":553},"2026-07-10",132.48,132.8,0.43,7200,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",133.029999,131.82001,-1.21,-0.91,9700,{"date":790,"open":791,"high":792,"low":784,"close":784,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":784},"2026-07-08",133.46001,134.47,-1.23,-0.92,20900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",134.24001,136.10001,134.25999,1.47,1.11,25500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",133.96001,132.28,132.78999,-1,-0.75,108000,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-07-02",130.28,133.78999,129.75999,4,3.08,15900,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",126.87,130.53999,129.78999,3.02,2.38,19700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",126.65,127.68,126.39,126.77,-0.37,-0.29,13500,{"date":838,"open":822,"high":839,"low":840,"close":841,"change":723,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",127.35,126.050003,127.14,0.06,15400,{"date":845,"open":189,"high":846,"low":189,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",127.07,4.11,3.34,10200,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",124.31,125.86,122.96,-1.83,-1.47,16000,{"date":859,"open":860,"high":247,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",124.099998,124.059998,124.79,1.5,1.22,10600,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",120.44,123.29,2.96,2.46,39000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",120.22,121.76,119.97,120.33,-0.14,-0.12,9100,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",121.44,119.87,120.47,-1.05,-0.86,10400,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",122.35,121.040001,121.52,-0.55,-0.45,19900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":514,"volume":905,"transactions":9,"vwap":903},"2026-06-16",122,122.69,121.53,122.07,0.78,16900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",121.42,122.15,121.19,121.29,-0.6,-0.49,7100,{"date":916,"open":917,"high":900,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",120.86,120.34,121.89,0.65,0.54,6500,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":142,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-11",122.89,121.24,-0.28,4800,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",119.2,122.33,121.58,2.15,1.8,23100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":406,"percent_change":503,"volume":943,"transactions":9,"vwap":942},"2026-06-09",118.94,120.42,118.85,119.43,7700,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",120.019997,118.26,118.91,-1.61,-1.34,13600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",117.85,120.7,117.8,120.52,3.93,3.37,7500,{"date":962,"open":963,"high":947,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",117.77,116.38,116.59,1.46,1.27,18300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":260,"volume":976,"transactions":9,"vwap":974},"2026-06-03",115.55,116.26,114.87,115.13,-0.96,9000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",116,116.97,115.16,116.089996,0.15,0.13,14000,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":921,"volume":992,"transactions":9,"vwap":990},"2026-06-01",115.21,116.39,115.94,0.62,18600,{"date":994,"open":995,"high":965,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",116.41,115.15,115.32,-1.18,-1.01,9200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":856,"percent_change":1006,"volume":960,"transactions":9,"vwap":1005},"2026-05-28",117.37,118.54,116.5,-1.25,{"date":1008,"open":1009,"high":1010,"low":956,"close":1011,"change":1012,"percent_change":385,"volume":1013,"transactions":9,"vwap":1011},"2026-05-27",119.16,120.83,117.97,-1.91,6200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":810,"percent_change":1020,"volume":1000,"transactions":9,"vwap":1019},"2026-05-26",120.27,120.5,119.75,119.88,-0.62,{"date":1022,"open":1023,"high":1024,"low":940,"close":1025,"change":912,"percent_change":913,"volume":1026,"transactions":9,"vwap":1025},"2026-05-22",121.2,121.32,120.63,6400,{"date":1028,"open":1029,"high":884,"low":1030,"close":1031,"change":842,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-21",121.4,119.94,121.23,0.05,5200,{"date":1035,"open":1036,"high":908,"low":1037,"close":1038,"change":1039,"percent_change":880,"volume":960,"transactions":9,"vwap":1038},"2026-05-20",120.97,120.74,121.17,-0.15,{"date":1041,"open":1031,"high":1042,"low":1043,"close":1024,"change":835,"percent_change":88,"volume":976,"transactions":9,"vwap":1024},"2026-05-19",122.92,121.07,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":936,"transactions":9,"vwap":1049},"2026-05-18",121,121.9,120.91,121.61,2.78,2.34,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",119.11,119.47,118.52,118.83,1.08,0.92,15600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":127,"volume":1067,"transactions":9,"vwap":1065},"2026-05-14",116.77,118.25,117.75,1.15,6300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",117.41,118.67,115.84,116.6,-1.65,-1.4,9300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1064,"change":1082,"percent_change":24,"volume":1083,"transactions":9,"vwap":1064},"2026-05-12",117.53,119,117.26,0.49,7400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",117.98,118.6,117.25,117.76,0.1,0.08,25100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",118.099998,118.39,116.91,117.66,-0.52,-0.44,8400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":353,"percent_change":72,"volume":1108,"transactions":9,"vwap":1107},"2026-05-07",117.46,118.69,117.22,118.18,7000,{"date":1110,"open":1111,"high":877,"low":1112,"close":1112,"change":714,"percent_change":1113,"volume":943,"transactions":9,"vwap":1112},"2026-05-06",118.74,117.93,-0.65,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":984,"percent_change":342,"volume":1120,"transactions":9,"vwap":1119},"2026-05-05",118.68,119.28,118.53,118.7,10900,{"date":1122,"open":1056,"high":1019,"low":1123,"close":1124,"change":1125,"percent_change":321,"volume":1126,"transactions":9,"vwap":1124},"2026-05-04",118.19,118.57,-0.48,11900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":290,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",120.68,121.55,119.050003,-0.76,13400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":879,"percent_change":880,"volume":781,"transactions":9,"vwap":1139},"2026-04-30",119.15,119.82,118.24,119.81,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",121.13,121.51,119.71,119.95,-1.56,-1.28,14800,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1143,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1143},"2026-04-28",120.72,122.27,0.61,0.5,25900,{"date":1157,"open":1158,"high":903,"low":1158,"close":1159,"change":545,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-27",120.51,120.9,0.24,9800,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-24",123.010002,120.49,120.61,-2.31,-1.88,22700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1042,"change":127,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1042},"2026-04-23",122.66,123.19,122.089996,0.81,9500,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1074,"percent_change":950,"volume":1182,"transactions":9,"vwap":1181},"2026-04-22",123.81,121.38,121.93,18400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":163,"percent_change":112,"volume":1188,"transactions":9,"vwap":1186},"2026-04-21",122.95,123.58,122.87,5100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":913,"percent_change":321,"volume":1195,"transactions":9,"vwap":1194},"2026-04-20",122.72,123.99,122.5,122.7,8200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1173,"change":353,"percent_change":168,"volume":1201,"transactions":9,"vwap":1173},"2026-04-17",123.17,124.27,123.13,9400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-16",122.23,123.15,122.94,0.97,0.8,12200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1000,"transactions":9,"vwap":1214},"2026-04-15",120.82,122.64,121.97,1.12,0.93,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-14",120.53,121.33,120.85,-0.68,-0.56,23500,{"date":1226,"open":1227,"high":902,"low":1227,"close":902,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":902},"2026-04-13",119.089996,2.44,2.05,19600,{"date":1232,"open":1129,"high":1129,"low":1105,"close":1227,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1227},"2026-04-10",-2.79,-2.29,13200,{"date":1237,"open":1238,"high":1206,"low":884,"close":1239,"change":1240,"percent_change":1241,"volume":1013,"transactions":9,"vwap":1239},"2026-04-09",121.78,121.88,0.04,0.03,{"date":1243,"open":1220,"high":1244,"low":1245,"close":1244,"change":96,"percent_change":1246,"volume":857,"transactions":9,"vwap":1244},"2026-04-08",121.84,120.18,1.82,{"date":1248,"open":1249,"high":868,"low":1250,"close":1251,"change":230,"percent_change":927,"volume":914,"transactions":9,"vwap":1251},"2026-04-07",119.36,119.17,119.66,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":406,"percent_change":503,"volume":1256,"transactions":9,"vwap":1255},"2026-04-06",118.81,119.99,20000,{"date":1258,"open":1259,"high":1137,"low":1259,"close":1055,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1055},"2026-04-02",117.78,1.33,1.13,16400,{"date":1264,"open":1265,"high":1250,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-01",118.23,117.62,118.14,-0.84,-0.71,14700,{"date":1272,"open":1064,"high":1273,"low":1064,"close":1274,"change":983,"percent_change":984,"volume":1275,"transactions":9,"vwap":1274},"2026-03-31",119.92,118.98,4400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1057,"change":1281,"percent_change":81,"volume":1282,"transactions":9,"vwap":1057},"2026-03-30",116.78,119.38,116.74,2.47,9600,{"date":1284,"open":1285,"high":1250,"low":1286,"close":1287,"change":1288,"percent_change":1012,"volume":1289,"transactions":9,"vwap":1287},"2026-03-27",118.87,116.21,116.36,-2.26,14400,{"date":1291,"open":1087,"high":1292,"low":1064,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-26",119.39,118.62,0.23,0.19,17700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1096,"change":1302,"percent_change":364,"volume":1303,"transactions":9,"vwap":1096},"2026-03-25",120.099998,120.11,117.94,-0.94,21500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-24",118.97,120.24,119.33,-0.22,-0.18,10100,{"date":1313,"open":1273,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":616,"volume":1317,"transactions":9,"vwap":1315},"2026-03-23",120.2,119.55,-0.23,8500,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-20",118.64,120.36,119.78,0.91,0.77,33400,{"date":1327,"open":1328,"high":940,"low":1329,"close":1285,"change":1302,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1285},"2026-03-19",119.6,118.5,-0.78,19000,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1139,"change":1336,"percent_change":1337,"volume":1289,"transactions":9,"vwap":1139},"2026-03-18",121.57,119.69,-1.72,-1.42,{"date":1339,"open":1340,"high":1341,"low":1342,"close":902,"change":142,"percent_change":927,"volume":1209,"transactions":9,"vwap":902},"2026-03-17",123.2,123.34,121.49,{"date":1344,"open":902,"high":1345,"low":1029,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-16",122.57,121.87,0.85,0.7,7900,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-13",120.73,121.8,121.019997,0.37,0.31,14100,{"date":1359,"open":1360,"high":1130,"low":1360,"close":1361,"change":1362,"percent_change":984,"volume":1363,"transactions":9,"vwap":1361},"2026-03-12",119.56,120.65,0.16,24500,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1165,"change":786,"percent_change":1368,"volume":843,"transactions":9,"vwap":1165},"2026-03-11",121.6,120.089996,-0.99,{"date":1370,"open":189,"high":189,"low":1371,"close":1371,"change":1372,"percent_change":1302,"volume":1373,"transactions":9,"vwap":1371},"2026-03-10",121.7,-1.15,10300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":217,"change":1288,"percent_change":1379,"volume":1380,"transactions":9,"vwap":217},"2026-03-09",123.38,123.78,122.14,-1.81,17800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":927,"percent_change":1309,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",124.22,125.11,123.47,5000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1330,"percent_change":1020,"volume":1126,"transactions":9,"vwap":1392},"2026-03-05",125.32,125.75,124.89,125.39,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-04",125.28,126.38,125.25,126.17,-0.5,-0.39,21800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":714,"volume":1067,"transactions":9,"vwap":1405},"2026-03-03",126.12,126.67,124.77,-0.98,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":676,"volume":1414,"transactions":9,"vwap":1412},"2026-03-02",124.56,127.97,127.65,1.21,14300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":122,"percent_change":1154,"volume":1421,"transactions":9,"vwap":1420},"2026-02-27",125.48,126.68,125.47,126.44,11200,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1060,"transactions":9,"vwap":1426},"2026-02-26",124.84,125.83,125.81,1.78,1.44,{"date":1430,"open":1377,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1160,"volume":781,"transactions":9,"vwap":1433},"2026-02-25",124.19,123,124.029999,0.3,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":112,"volume":1442,"transactions":9,"vwap":1440},"2026-02-24",122.52,123.82,122.39,123.73,0.89,37500,{"date":1444,"open":1445,"high":256,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-23",123.48,122.8,122.84,-1.11,-0.9,15500,{"date":1452,"open":1453,"high":1192,"low":1454,"close":1455,"change":514,"percent_change":406,"volume":1456,"transactions":9,"vwap":1455},"2026-02-20",123.41,122.65,123.95,20300,{"date":1458,"open":219,"high":219,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1349,"transactions":9,"vwap":1460},"2026-02-19",122.81,123.31,-0.03,-0.02,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1341,"change":566,"percent_change":1222,"volume":1060,"transactions":9,"vwap":1341},"2026-02-18",124.66,122.49,{"date":1468,"open":1244,"high":237,"low":1244,"close":1431,"change":1469,"percent_change":935,"volume":1470,"transactions":9,"vwap":1431},"2026-02-17",2.2,33800,{"date":1472,"open":1206,"high":1206,"low":1473,"close":1474,"change":1368,"percent_change":311,"volume":1270,"transactions":9,"vwap":1474},"2026-02-13",121.080002,121.99,{"date":1476,"open":1477,"high":1478,"low":1130,"close":1479,"change":46,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-12",122.11,123.69,122.98,0.71,114200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1477,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1477},"2026-02-11",121.71,122.75,120.81,-0.3,-0.25,17400,{"date":1491,"open":1492,"high":1194,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-10",121.82,121.14,122.41,1.01,0.83,20100,{"date":1499,"open":1500,"high":1500,"low":926,"close":1029,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1029},"2026-02-09",126.48,-5.43,-4.28,29900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":142,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-06",127.38,128.13,126.61,126.83,-0.27,8800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":53,"percent_change":626,"volume":1518,"transactions":9,"vwap":1517},"2026-02-05",127.27,129,127.12,127.17,20600,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-04",125.019997,128.050003,126.99,2.62,2.11,17900,{"date":1528,"open":1447,"high":1529,"low":1447,"close":237,"change":1480,"percent_change":1530,"volume":1256,"transactions":9,"vwap":237},"2026-02-03",124.99,0.57,{"date":1532,"open":1385,"high":1533,"low":19,"close":1534,"change":1462,"percent_change":1462,"volume":865,"transactions":9,"vwap":1534},"2026-02-02",124.83,123.66,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":46,"percent_change":1480,"volume":1540,"transactions":9,"vwap":1538},"2026-01-30",123.14,123.68,122.43,9900,{"date":1542,"open":1539,"high":189,"low":1244,"close":1459,"change":1428,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1459},"2026-01-29",1.19,28400,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":504,"volume":1551,"transactions":9,"vwap":1549},"2026-01-28",119.83,121.86,121.37,0.4,12800,{"date":1553,"open":1492,"high":1492,"low":1554,"close":1036,"change":1555,"percent_change":1556,"volume":1331,"transactions":9,"vwap":1036},"2026-01-27",120.43,-1.49,-1.22,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1207,"percent_change":1208,"volume":1562,"transactions":9,"vwap":1561},"2026-01-26",121.46,123.099998,122.46,10500,{"date":1564,"open":1565,"high":1353,"low":1352,"close":1342,"change":534,"percent_change":1566,"volume":1380,"transactions":9,"vwap":1342},"2026-01-23",121.75,-0.04,{"date":1568,"open":1038,"high":1334,"low":1569,"close":1570,"change":504,"percent_change":241,"volume":1571,"transactions":9,"vwap":1570},"2026-01-22",120.37,121.54,15200,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":230,"percent_change":1510,"volume":985,"transactions":9,"vwap":1576},"2026-01-21",121.64,120,121.21,{"date":1578,"open":1354,"high":1579,"low":1354,"close":1570,"change":88,"percent_change":1580,"volume":936,"transactions":9,"vwap":1570},"2026-01-20",122.34,-0.2,{"date":1582,"open":1570,"high":1583,"low":908,"close":1238,"change":576,"percent_change":1100,"volume":1584,"transactions":9,"vwap":1238},"2026-01-16",122.13,22800,{"date":1586,"open":1560,"high":19,"low":1587,"close":1588,"change":835,"percent_change":88,"volume":1101,"transactions":9,"vwap":1588},"2026-01-15",122.059998,122.32,{"date":1590,"open":1049,"high":1591,"low":1049,"close":1592,"change":1593,"percent_change":102,"volume":1000,"transactions":9,"vwap":1592},"2026-01-14",123.050003,122.61,0.68,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1181,"change":1598,"percent_change":1599,"volume":1584,"transactions":9,"vwap":1181},"2026-01-13",124.97,121.74,-3.06,-2.45,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1529,"change":835,"percent_change":1316,"volume":1605,"transactions":9,"vwap":1529},"2026-01-12",124.73,125.7,124.41,27400,{"date":1607,"open":1608,"high":1609,"low":1395,"close":1395,"change":1610,"percent_change":556,"volume":1209,"transactions":9,"vwap":1395},"2026-01-09",126.27,126.37,-1.13,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-08",124.42,126.85,126.41,1.69,1.36,7600,{"date":1620,"open":1621,"high":1621,"low":1431,"close":1622,"change":1623,"percent_change":1113,"volume":1624,"transactions":9,"vwap":1622},"2026-01-07",125.77,124.72,-0.82,17300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":786,"volume":1632,"transactions":9,"vwap":1630},"2026-01-06",126.080002,126.55,124.71,125.54,-1.54,30700,{"date":1634,"open":1635,"high":1636,"low":1383,"close":1637,"change":1638,"percent_change":1639,"volume":968,"transactions":9,"vwap":1637},"2026-01-05",125.36,127.69,127.080002,1.93,1.54,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-02",127.7,124.93,125.15,-2.15,-1.69,22300,{"date":1649,"open":1650,"high":1651,"low":841,"close":1652,"change":1653,"percent_change":260,"volume":1526,"transactions":9,"vwap":1652},"2025-12-31",127.82,128,127.3,-1.06,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1090,"percent_change":1091,"volume":1660,"transactions":9,"vwap":1659},"2025-12-30",128.28999,128.58,127.95,128.36,8300,{"date":1662,"open":266,"high":1663,"low":266,"close":1664,"change":456,"percent_change":168,"volume":1386,"transactions":9,"vwap":1664},"2025-12-29",128.48,128.25999,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1651,"change":1316,"percent_change":1310,"volume":1669,"transactions":9,"vwap":1651},"2025-12-26",128.49001,127.58,28300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-24",128.34,128.7,128.17,128.23,0.36,0.28,23600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1462,"percent_change":1462,"volume":1685,"transactions":9,"vwap":1684},"2025-12-23",128.0099945,128.45,127.15,127.87,1138500,{"date":1687,"open":1688,"high":1659,"low":841,"close":1689,"change":1434,"percent_change":1160,"volume":1275,"transactions":9,"vwap":1689},"2025-12-22",127.23,127.89,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-19",127.42,127.9,127.59,-0.08,-0.06,7800,{"date":1699,"open":1700,"high":751,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-18",126.91,127.67,0.22,0.17,5600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1676,"percent_change":1677,"volume":1711,"transactions":9,"vwap":1710},"2025-12-17",127.22,127.76,126.57,127.45,21100,{"date":1713,"open":1714,"high":1651,"low":1715,"close":1716,"change":364,"percent_change":1020,"volume":1717,"transactions":9,"vwap":1716},"2025-12-16",127.64,126.47,127.089996,5800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1721,"change":1723,"percent_change":151,"volume":1724,"transactions":9,"vwap":1721},"2025-12-15",127,127.88,126.81,1.48,8900,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-12",125.07,126.4,1.23,0.98,19500,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-11",122.18,125.57,125.17,2.93,2.4,19100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":920,"volume":1747,"transactions":9,"vwap":1745},"2025-12-10",122.050003,122.58,121.79,122.24,0.79,4000,{"date":1749,"open":1046,"high":1750,"low":1046,"close":1751,"change":1348,"percent_change":494,"volume":1752,"transactions":9,"vwap":1751},"2025-12-09",122.2,121.45,6700,{"date":1754,"open":1575,"high":1755,"low":1575,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-08",121.22,120.75,-0.43,-0.35,12400,{"date":1761,"open":901,"high":901,"low":1017,"close":1762,"change":1763,"percent_change":1407,"volume":1764,"transactions":9,"vwap":1762},"2025-12-05",121.18,-1.2,27600,{"date":1766,"open":1042,"high":1591,"low":892,"close":1767,"change":1488,"percent_change":1580,"volume":1704,"transactions":9,"vwap":1767},"2025-12-04",122.38,{"date":1769,"open":1770,"high":1770,"low":1597,"close":1771,"change":912,"percent_change":913,"volume":1551,"transactions":9,"vwap":1771},"2025-12-03",123.25,122.63,{"date":1773,"open":1774,"high":1775,"low":1187,"close":1776,"change":321,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-02",123.54,123.61,123.23,-0.32,11800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1368,"percent_change":364,"volume":1349,"transactions":9,"vwap":1784},"2025-12-01",123.9,125.3,123.59,123.63,{"date":1786,"open":1787,"high":1787,"low":256,"close":256,"change":927,"percent_change":1309,"volume":1788,"transactions":9,"vwap":256},"2025-11-28",125.31,2100,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1795,"volume":1033,"transactions":9,"vwap":1793},"2025-11-26",124.12,125.43,124.9,0.59,0.47,{"date":1797,"open":1186,"high":1798,"low":1186,"close":852,"change":1261,"percent_change":1059,"volume":1799,"transactions":9,"vwap":852},"2025-11-25",124.81,5500,{"date":1801,"open":189,"high":1186,"low":854,"close":1802,"change":1803,"percent_change":1099,"volume":943,"transactions":9,"vwap":1802},"2025-11-24",123.18,-0.64,{"date":1805,"open":217,"high":1424,"low":1447,"close":1438,"change":1066,"percent_change":1806,"volume":1450,"transactions":9,"vwap":1438},"2025-11-21",0.94,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1324,"percent_change":122,"volume":1120,"transactions":9,"vwap":1811},"2025-11-20",123.52,122.16,122.67,{"date":1813,"open":1583,"high":1814,"low":884,"close":1047,"change":555,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1047},"2025-11-19",122.45,-0.97,23000,{"date":1818,"open":1194,"high":1478,"low":1194,"close":1819,"change":1348,"percent_change":1530,"volume":914,"transactions":9,"vwap":1819},"2025-11-18",123.089996,{"date":1821,"open":1822,"high":1431,"low":1823,"close":1439,"change":1824,"percent_change":887,"volume":1825,"transactions":9,"vwap":1439},"2025-11-17",123.57,122.37,-1.3,17200,{"date":1827,"open":1828,"high":1199,"low":1829,"close":1478,"change":1091,"percent_change":842,"volume":1830,"transactions":9,"vwap":1478},"2025-11-14",123.84,123.019997,6800,{"date":1832,"open":1833,"high":1834,"low":1822,"close":1775,"change":921,"percent_change":503,"volume":1349,"transactions":9,"vwap":1775},"2025-11-13",123.6,124.13,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1746,"percent_change":920,"volume":1840,"transactions":9,"vwap":1839},"2025-11-12",122.3,123.24,123.07,6600,{"date":1842,"open":1837,"high":1843,"low":1353,"close":1844,"change":405,"percent_change":1530,"volume":1752,"transactions":9,"vwap":1844},"2025-11-11",122.55,122.28,{"date":1846,"open":1762,"high":900,"low":1847,"close":1848,"change":514,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-10",120.41,121.59,0.53,6900,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1724,"transactions":9,"vwap":1854},"2025-11-07",118.72,120.95,2.08,1.75,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1285,"change":616,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1285},"2025-11-06",119.41,119.52,118.75,-0.16,40000,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1362,"percent_change":984,"volume":1869,"transactions":9,"vwap":1868},"2025-11-05",118.76,119.85,119.059998,16800,{"date":1871,"open":1872,"high":948,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-04",115.64,118.9,2.9,2.5,44700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":979,"change":1882,"percent_change":230,"volume":1883,"transactions":9,"vwap":979},"2025-11-03",115.8,116.019997,114.8,-0.38,71000,{"date":1885,"open":1886,"high":1887,"low":1072,"close":964,"change":1091,"percent_change":723,"volume":1888,"transactions":9,"vwap":964},"2025-10-31",116.52,116.72,27900,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1216,"volume":1895,"transactions":9,"vwap":1893},"2025-10-30",115.029999,117.010002,116.3,1.07,60800,{"date":1897,"open":1898,"high":1899,"low":27,"close":1900,"change":616,"percent_change":1862,"volume":1901,"transactions":9,"vwap":1900},"2025-10-29",114.9,115.88,115.23,38200,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-28",117.92,115.17,115.42,-2.72,-2.3,108500,{"date":1911,"open":1912,"high":1118,"low":1301,"close":1267,"change":1758,"percent_change":1487,"volume":1551,"transactions":9,"vwap":1267},"2025-10-27",118.47,{"date":1914,"open":1915,"high":1080,"low":1916,"close":1917,"change":415,"percent_change":415,"volume":1918,"transactions":9,"vwap":1917},"2025-10-24",118.32,118.089996,118.49,17600,{"date":1920,"open":1921,"high":1111,"low":1922,"close":1329,"change":1923,"percent_change":1696,"volume":1924,"transactions":9,"vwap":1329},"2025-10-23",117.95,117.73,-0.07,13300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1124,"change":342,"percent_change":132,"volume":1930,"transactions":9,"vwap":1124},"2025-10-22",118.38,119.54,117.87,11700,{"date":1932,"open":1933,"high":948,"low":1934,"close":1935,"change":1936,"percent_change":920,"volume":1678,"transactions":9,"vwap":1935},"2025-10-21",117.35,117.18,118.46,0.76,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1241,"percent_change":1241,"volume":1943,"transactions":9,"vwap":1942},"2025-10-20",117.65,118.019997,117.24,117.7,46900,{"date":1945,"open":1946,"high":1086,"low":1003,"close":1947,"change":163,"percent_change":1948,"volume":827,"transactions":9,"vwap":1947},"2025-10-17",117.47,117.67,0.75,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-16",119.93,116.65,116.79,-3.89,-3.22,33700,{"date":1958,"open":900,"high":900,"low":1959,"close":1129,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1129},"2025-10-15",119.9,-3.42,-2.76,19300,{"date":1964,"open":1185,"high":227,"low":1965,"close":860,"change":1427,"percent_change":966,"volume":1966,"transactions":9,"vwap":860},"2025-10-14",122.86,28900,{"date":1968,"open":1345,"high":1969,"low":1220,"close":1588,"change":1241,"percent_change":1970,"volume":1816,"transactions":9,"vwap":1588},"2025-10-13",122.74,0.02,{"date":1972,"open":1775,"high":1973,"low":1810,"close":1974,"change":1975,"percent_change":1976,"volume":836,"transactions":9,"vwap":1974},"2025-10-10",123.96,122.29,-1.53,-1.24,{"date":1978,"open":1395,"high":1979,"low":1980,"close":1438,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1438},"2025-10-09",125.34,123.49,-1.73,-1.38,15000,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1487,"percent_change":88,"volume":1489,"transactions":9,"vwap":1987},"2025-10-08",126.49,125.55,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":920,"percent_change":406,"volume":1994,"transactions":9,"vwap":1993},"2025-10-07",125.69,126.07,125.38,125.85,20200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1356,"percent_change":353,"volume":1540,"transactions":9,"vwap":2000},"2025-10-06",125.52,125.58,124.59,125.2,{"date":2002,"open":1839,"high":2003,"low":1839,"close":1391,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1391},"2025-10-03",125.24,1.63,1.32,11100,{"date":2008,"open":1205,"high":2009,"low":208,"close":2010,"change":2011,"percent_change":2011,"volume":1540,"transactions":9,"vwap":2010},"2025-10-02",123.42,123.26,0.01,{"date":2013,"open":2014,"high":2015,"low":1770,"close":1770,"change":1757,"percent_change":1758,"volume":2016,"transactions":9,"vwap":1770},"2025-10-01",123.53,124.2,33100,{"date":2018,"open":1548,"high":1538,"low":1548,"close":1538,"change":2019,"percent_change":151,"volume":1386,"transactions":9,"vwap":1538},"2025-09-30",1.43,{"date":2021,"open":1345,"high":1345,"low":2022,"close":2023,"change":290,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-29",121.83,122.25,-0.51,22900,{"date":2027,"open":1353,"high":1770,"low":1353,"close":2028,"change":1723,"percent_change":864,"volume":2029,"transactions":9,"vwap":2028},"2025-09-26",122.88,24600,{"date":2031,"open":1848,"high":2032,"low":1756,"close":1029,"change":2033,"percent_change":1487,"volume":2034,"transactions":9,"vwap":1029},"2025-09-25",122.53,-0.36,22000,{"date":2036,"open":1847,"high":1238,"low":1847,"close":876,"change":127,"percent_change":2037,"volume":2038,"transactions":9,"vwap":876},"2025-09-24",0.82,69600,{"date":2040,"open":1367,"high":2041,"low":1367,"close":2042,"change":1703,"percent_change":626,"volume":2043,"transactions":9,"vwap":2042},"2025-09-23",121.41,120.77,83500,{"date":2045,"open":1273,"high":2046,"low":1139,"close":2047,"change":1039,"percent_change":880,"volume":2048,"transactions":9,"vwap":2047},"2025-09-22",120.76,120.6,305800,{"date":2050,"open":2051,"high":2051,"low":2052,"close":1756,"change":2053,"percent_change":1400,"volume":1067,"transactions":9,"vwap":1756},"2025-09-19",121.11,120.59,-0.47,{"date":2055,"open":886,"high":2056,"low":868,"close":1755,"change":2057,"percent_change":1894,"volume":1282,"transactions":9,"vwap":1755},"2025-09-18",121.65,1.28,{"date":2059,"open":2060,"high":1151,"low":2060,"close":1030,"change":39,"percent_change":2061,"volume":1697,"transactions":9,"vwap":1030},"2025-09-17",119.010002,0.55,{"date":2063,"open":2064,"high":1017,"low":1250,"close":1117,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1117},"2025-09-16",120.4,-1.37,-1.14,4700,{"date":2069,"open":2070,"high":1811,"low":1361,"close":1361,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1361},"2025-09-15",122.19,-2.01,-1.64,25000,{"date":2075,"open":1843,"high":2076,"low":1494,"close":1172,"change":142,"percent_change":927,"volume":2077,"transactions":9,"vwap":1172},"2025-09-12",122.83,3600,{"date":2079,"open":2080,"high":1432,"low":2080,"close":1432,"change":2081,"percent_change":2082,"volume":1850,"transactions":9,"vwap":1432},"2025-09-11",120.56,2.3,1.91,{"date":2084,"open":2085,"high":2085,"low":2086,"close":955,"change":2087,"percent_change":2088,"volume":905,"transactions":9,"vwap":955},"2025-09-10",120.96,119.86,-0.26,-0.21,{"date":2090,"open":1744,"high":1744,"low":2085,"close":2085,"change":1269,"percent_change":250,"volume":1275,"transactions":9,"vwap":2085},"2025-09-09",{"date":2092,"open":2041,"high":2093,"low":2094,"close":2093,"change":117,"percent_change":545,"volume":2095,"transactions":9,"vwap":2093},"2025-09-08",121.67,120.29,44400,{"date":2097,"open":2098,"high":1385,"low":2099,"close":1024,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1024},"2025-09-05",123.080002,121.12,-2.18,-1.77,6100,{"date":2104,"open":2105,"high":2106,"low":1206,"close":2107,"change":1413,"percent_change":127,"volume":922,"transactions":9,"vwap":2107},"2025-09-04",123.46,123.64,123.5,{"date":2109,"open":2110,"high":1974,"low":2110,"close":1974,"change":2111,"percent_change":1082,"volume":1717,"transactions":9,"vwap":1974},"2025-09-03",120.99,0.6,{"date":2113,"open":1751,"high":1597,"low":2114,"close":2115,"change":1702,"percent_change":53,"volume":2116,"transactions":9,"vwap":2115},"2025-09-02",120.8,121.69,12500,{"date":2118,"open":2119,"high":1745,"low":2119,"close":2120,"change":1295,"percent_change":1362,"volume":1830,"transactions":9,"vwap":2120},"2025-08-29",121.050003,121.47,{"date":2122,"open":2123,"high":2124,"low":1756,"close":2124,"change":1757,"percent_change":1758,"volume":1816,"transactions":9,"vwap":2124},"2025-08-28",121.27,121.28,{"date":2126,"open":2047,"high":2127,"low":878,"close":1484,"change":1480,"percent_change":1794,"volume":2128,"transactions":9,"vwap":1484},"2025-08-27",122.099998,7300,{"date":2130,"open":2131,"high":1493,"low":2132,"close":1046,"change":1923,"percent_change":1696,"volume":1618,"transactions":9,"vwap":1046},"2025-08-26",121.059998,120.58,{"date":2134,"open":1734,"high":1734,"low":1043,"close":1043,"change":2135,"percent_change":786,"volume":1076,"transactions":9,"vwap":1043},"2025-08-25",-1.48,{"date":2137,"open":1965,"high":1534,"low":2138,"close":1843,"change":504,"percent_change":241,"volume":1717,"transactions":9,"vwap":1843},"2025-08-22",122.36,{"date":2140,"open":1743,"high":2141,"low":900,"close":2142,"change":2087,"percent_change":2088,"volume":2143,"transactions":9,"vwap":2142},"2025-08-21",122.68,122.22,3500,{"date":2145,"open":900,"high":2146,"low":900,"close":2147,"change":2148,"percent_change":2149,"volume":1752,"transactions":9,"vwap":2147},"2025-08-20",122.78,122.48,1.53,1.26,{"date":2151,"open":2152,"high":1854,"low":2152,"close":1854,"change":2153,"percent_change":1617,"volume":2154,"transactions":9,"vwap":1854},"2025-08-19",119.49,1.62,3700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1308,"change":230,"percent_change":927,"volume":2160,"transactions":9,"vwap":1308},"2025-08-18",119.26,119.62,119.21,10000,{"date":2162,"open":908,"high":2163,"low":2164,"close":1251,"change":704,"percent_change":2165,"volume":1083,"transactions":9,"vwap":1251},"2025-08-15",121.43,119.61,-1.12,{"date":2167,"open":2052,"high":2168,"low":2169,"close":2168,"change":1091,"percent_change":723,"volume":2170,"transactions":9,"vwap":2168},"2025-08-14",121.010002,120.15,75100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2174},"2025-08-13",120.059998,120.93,119.57,2.07,1.74,10700,{"date":2180,"open":1119,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":117,"volume":1101,"transactions":9,"vwap":2183},"2025-08-12",118.92,118.31,118.86,0.41,{"date":2186,"open":2187,"high":2187,"low":1107,"close":2188,"change":1032,"percent_change":1240,"volume":2189,"transactions":9,"vwap":2188},"2025-08-11",118.93,118.45,8600,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":991,"percent_change":1849,"volume":2196,"transactions":9,"vwap":2195},"2025-08-08",118.34,118.8,117.99,118.4,22200,{"date":2198,"open":2199,"high":2199,"low":1941,"close":1259,"change":1147,"percent_change":2200,"volume":1711,"transactions":9,"vwap":1259},"2025-08-07",118.96,-1.08,{"date":2202,"open":1104,"high":2203,"low":1104,"close":1868,"change":904,"percent_change":39,"volume":2204,"transactions":9,"vwap":1868},"2025-08-06",119.51,17100,{"date":2206,"open":954,"high":2207,"low":954,"close":2208,"change":1795,"percent_change":1550,"volume":2209,"transactions":9,"vwap":2208},"2025-08-05",118.82,118.28,16200,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":137,"percent_change":1215,"volume":2214,"transactions":9,"vwap":2213},"2025-08-04",116.49,117.81,42500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1005,"change":2220,"percent_change":2221,"volume":1195,"transactions":9,"vwap":1005},"2025-08-01",116.69,117.31,115.82,-0.87,-0.74,{"date":2223,"open":2224,"high":2225,"low":2224,"close":1003,"change":112,"percent_change":991,"volume":1108,"transactions":9,"vwap":1003},"2025-07-31",116.080002,118.78,{"date":2227,"open":2228,"high":1301,"low":2229,"close":1952,"change":311,"percent_change":586,"volume":1101,"transactions":9,"vwap":1952},"2025-07-30",117.33,116.16,{"date":2231,"open":2232,"high":1301,"low":965,"close":1104,"change":2233,"percent_change":163,"volume":1697,"transactions":9,"vwap":1104},"2025-07-29",116.63,1.03,{"date":2235,"open":2236,"high":2236,"low":2229,"close":2237,"change":425,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-28",118.41,116.43,-1.44,14600,{"date":2241,"open":1086,"high":2242,"low":1939,"close":2243,"change":46,"percent_change":2244,"volume":914,"transactions":9,"vwap":2243},"2025-07-25",118.35,118.13,0.74,{"date":2246,"open":1861,"high":1861,"low":2247,"close":1081,"change":2248,"percent_change":385,"volume":2239,"transactions":9,"vwap":1081},"2025-07-24",117.15,-1.89,{"date":2250,"open":877,"high":877,"low":2251,"close":1136,"change":2221,"percent_change":1020,"volume":857,"transactions":9,"vwap":1136},"2025-07-23",118.21,{"date":2253,"open":1329,"high":2254,"low":1329,"close":2255,"change":772,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-22",119.96,119.89,1.59,36100,{"date":2259,"open":2060,"high":2260,"low":2261,"close":2261,"change":999,"percent_change":566,"volume":1551,"transactions":9,"vwap":2261},"2025-07-21",119.45,118.010002,{"date":2263,"open":1087,"high":2152,"low":1087,"close":2264,"change":72,"percent_change":53,"volume":2265,"transactions":9,"vwap":2264},"2025-07-18",119.019997,8100,{"date":2267,"open":1064,"high":2268,"low":2269,"close":1254,"change":2270,"percent_change":1175,"volume":2271,"transactions":9,"vwap":1254},"2025-07-17",118.84,117.52,0.95,64600,{"date":2273,"open":2274,"high":1123,"low":2275,"close":2276,"change":2270,"percent_change":1175,"volume":849,"transactions":9,"vwap":2276},"2025-07-16",117.45,116.82,117.86,{"date":2278,"open":1071,"high":1071,"low":1097,"close":1097,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1097},"2025-07-15",-2.35,-1.97,66900,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2157,"change":2286,"percent_change":2057,"volume":2287,"transactions":9,"vwap":2157},"2025-07-14",117.3,119.29,1.51,45300,{"date":2289,"open":954,"high":2290,"low":1266,"close":1065,"change":1368,"percent_change":260,"volume":2291,"transactions":9,"vwap":1065},"2025-07-11",118.33,35300,{"date":2293,"open":2294,"high":1861,"low":2194,"close":1111,"change":2295,"percent_change":2087,"volume":1148,"transactions":9,"vwap":1111},"2025-07-10",118.51,-0.31,{"date":2297,"open":2285,"high":1055,"low":2298,"close":1131,"change":927,"percent_change":1316,"volume":1262,"transactions":9,"vwap":1131},"2025-07-09",118.55,{"date":2300,"open":2301,"high":2302,"low":1254,"close":1308,"change":2295,"percent_change":2087,"volume":2303,"transactions":9,"vwap":1308},"2025-07-08",119.59,120.07,21000,{"date":2305,"open":1151,"high":1159,"low":1080,"close":2306,"change":2307,"percent_change":787,"volume":2308,"transactions":9,"vwap":2306},"2025-07-07",119.64,-1.1,27800,{"date":2310,"open":1306,"high":1010,"low":1306,"close":1037,"change":2311,"percent_change":1260,"volume":2312,"transactions":9,"vwap":1037},"2025-07-03",1.58,11300,{"date":2314,"open":1206,"high":1206,"low":2242,"close":1009,"change":2315,"percent_change":1961,"volume":2316,"transactions":9,"vwap":1009},"2025-07-02",-3.38,20500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":835,"percent_change":88,"volume":2323,"transactions":9,"vwap":2322},"2025-07-01",122.4,123.4,121.77,122.54,106600,{"date":2325,"open":2326,"high":2327,"low":1751,"close":2076,"change":2328,"percent_change":2005,"volume":2329,"transactions":9,"vwap":2076},"2025-06-30",121.92,123.029999,1.6,36300,{"date":2331,"open":2332,"high":2333,"low":886,"close":1031,"change":842,"percent_change":1032,"volume":2334,"transactions":9,"vwap":1031},"2025-06-27",121.68,121.96,18000,{"date":2336,"open":2337,"high":1038,"low":2337,"close":1038,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1038},"2025-06-26",119.7,1.39,1.16,17500,{"date":2342,"open":2343,"high":2343,"low":1322,"close":1322,"change":2344,"percent_change":2345,"volume":1373,"transactions":9,"vwap":1322},"2025-06-25",122.42,-2.49,-2.04,{"date":2347,"open":1478,"high":1478,"low":1734,"close":1152,"change":576,"percent_change":1100,"volume":1195,"transactions":9,"vwap":1152},"2025-06-24",{"date":2349,"open":1143,"high":1459,"low":1159,"close":1459,"change":801,"percent_change":1413,"volume":1108,"transactions":9,"vwap":1459},"2025-06-23",{"date":2351,"open":1750,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1355,"volume":992,"transactions":9,"vwap":2354},"2025-06-20",122.44,121.16,121.34,0.45,{"date":2357,"open":2358,"high":933,"low":2359,"close":2360,"change":1399,"percent_change":2361,"volume":2265,"transactions":9,"vwap":2360},"2025-06-18",121.35,120.79,120.89,-0.41,{"date":2363,"open":1200,"high":1200,"low":2364,"close":2365,"change":1407,"percent_change":87,"volume":2340,"transactions":9,"vwap":2365},"2025-06-17",120.78,121.39,{"date":2367,"open":1446,"high":2368,"low":2138,"close":1823,"change":1849,"percent_change":780,"volume":2369,"transactions":9,"vwap":1823},"2025-06-16",123.22,16100,{"date":2371,"open":1206,"high":1206,"low":2022,"close":1244,"change":1610,"percent_change":794,"volume":1540,"transactions":9,"vwap":1244},"2025-06-13",{"date":2373,"open":886,"high":2374,"low":886,"close":2375,"change":2376,"percent_change":2377,"volume":2239,"transactions":9,"vwap":2375},"2025-06-12",123.059998,122.97,1.89,1.56,{"date":2379,"open":893,"high":2380,"low":1158,"close":1473,"change":1923,"percent_change":1696,"volume":2381,"transactions":9,"vwap":1473},"2025-06-11",121.66,15800,{"date":2383,"open":2384,"high":2384,"low":1010,"close":2385,"change":2386,"percent_change":2387,"volume":1456,"transactions":9,"vwap":2385},"2025-06-10",123.35,121.15,-2.24,-1.82,{"date":2389,"open":1603,"high":1603,"low":2132,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-06-09",123.39,-1.94,-1.55,49600,{"date":2395,"open":1987,"high":1987,"low":2396,"close":2397,"change":1066,"percent_change":1216,"volume":1000,"transactions":9,"vwap":2397},"2025-06-06",124.54,125.33,{"date":2399,"open":2400,"high":2400,"low":1186,"close":2401,"change":879,"percent_change":2402,"volume":1840,"transactions":9,"vwap":2401},"2025-06-05",125.67,124.18,-0.11,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2406,"change":2391,"percent_change":1631,"volume":889,"transactions":9,"vwap":2406},"2025-06-04",126.3,124.32,{"date":2408,"open":2409,"high":2409,"low":1727,"close":2410,"change":1400,"percent_change":2295,"volume":1759,"transactions":9,"vwap":2410},"2025-06-03",126.86,126.26,{"date":2412,"open":1391,"high":1418,"low":2413,"close":830,"change":2414,"percent_change":1806,"volume":849,"transactions":9,"vwap":830},"2025-06-02",124.4,1.18,{"date":2416,"open":2417,"high":2418,"low":2417,"close":1419,"change":1729,"percent_change":127,"volume":2419,"transactions":9,"vwap":1419},"2025-05-30",124.23,125.91,40500,{"date":2421,"open":2076,"high":2422,"low":2076,"close":2422,"change":2256,"percent_change":2423,"volume":1632,"transactions":9,"vwap":2422},"2025-05-29",124.24,1.3,{"date":2425,"open":2015,"high":2015,"low":208,"close":1454,"change":279,"percent_change":1653,"volume":2426,"transactions":9,"vwap":1454},"2025-05-28",47200,{"date":2428,"open":2429,"high":1192,"low":1565,"close":1973,"change":2430,"percent_change":1246,"volume":1511,"transactions":9,"vwap":1973},"2025-05-27",121.91,2.22,{"date":2432,"open":2168,"high":1214,"low":2433,"close":1597,"change":168,"percent_change":1362,"volume":2434,"transactions":9,"vwap":1597},"2025-05-23",120.69,4100,{"date":2436,"open":2437,"high":2023,"low":2042,"close":1570,"change":999,"percent_change":1623,"volume":2438,"transactions":9,"vwap":1570},"2025-05-22",122.019997,30500,{"date":2440,"open":862,"high":862,"low":892,"close":1843,"change":2345,"percent_change":2072,"volume":2441,"transactions":9,"vwap":1843},"2025-05-21",12000,{"date":2443,"open":1395,"high":1395,"low":2444,"close":1999,"change":290,"percent_change":1399,"volume":1349,"transactions":9,"vwap":1999},"2025-05-20",124.49,{"date":2446,"open":2447,"high":2448,"low":2015,"close":2449,"change":514,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-19",124.39,125.53,125.22,0.51,101500,{"date":2453,"open":1172,"high":2454,"low":1172,"close":2455,"change":2456,"percent_change":2457,"volume":2340,"transactions":9,"vwap":2455},"2025-05-16",124.75,124.58,1.41,1.14,{"date":2459,"open":2174,"high":2460,"low":2174,"close":1198,"change":826,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1198},"2025-05-15",123.33,1.97,21900,{"date":2464,"open":1539,"high":1539,"low":2132,"close":2359,"change":2465,"percent_change":2466,"volume":1262,"transactions":9,"vwap":2359},"2025-05-14",-1.87,-1.52,{"date":2468,"open":1833,"high":2469,"low":1172,"close":1172,"change":250,"percent_change":2053,"volume":2470,"transactions":9,"vwap":1172},"2025-05-13",123.76,31000,{"date":2472,"open":2473,"high":2473,"low":2474,"close":1838,"change":2475,"percent_change":2476,"volume":1731,"transactions":9,"vwap":1838},"2025-05-12",125.12,121.72,0.39,0.32,{"date":2478,"open":1204,"high":1819,"low":1204,"close":217,"change":24,"percent_change":221,"volume":2116,"transactions":9,"vwap":217},"2025-05-09",{"date":2480,"open":854,"high":2009,"low":2481,"close":1539,"change":780,"percent_change":117,"volume":836,"transactions":9,"vwap":1539},"2025-05-08",122.26,{"date":2483,"open":1767,"high":1829,"low":900,"close":900,"change":2484,"percent_change":142,"volume":2485,"transactions":9,"vwap":900},"2025-05-07",-0.42,18200,{"date":2487,"open":2437,"high":1446,"low":1342,"close":2343,"change":1550,"percent_change":504,"volume":1825,"transactions":9,"vwap":2343},"2025-05-06",{"date":2489,"open":1565,"high":1844,"low":2490,"close":2437,"change":241,"percent_change":1702,"volume":2491,"transactions":9,"vwap":2437},"2025-05-05",120.55,24700,{"date":2493,"open":875,"high":2494,"low":875,"close":1565,"change":2495,"percent_change":1281,"volume":2496,"transactions":9,"vwap":1565},"2025-05-02",122.12,2.94,18500,{"date":2498,"open":2294,"high":2499,"low":2294,"close":1254,"change":999,"percent_change":1268,"volume":2500,"transactions":9,"vwap":1254},"2025-05-01",119.72,118900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":1137,"change":191,"percent_change":1882,"volume":1101,"transactions":9,"vwap":1137},"2025-04-30",118.43,120.19,117.34,{"date":2507,"open":948,"high":2508,"low":1118,"close":2509,"change":332,"percent_change":2510,"volume":1230,"transactions":9,"vwap":2509},"2025-04-29",120.31,120.28,1.45,{"date":2512,"open":2194,"high":1285,"low":1904,"close":2513,"change":151,"percent_change":175,"volume":2514,"transactions":9,"vwap":2513},"2025-04-28",118.56,29700,{"date":2516,"open":1940,"high":1940,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-04-25",116.42,117.39,-1.51,-1.27,26200,{"date":2523,"open":1921,"high":2524,"low":1933,"close":1873,"change":723,"percent_change":842,"volume":1169,"transactions":9,"vwap":1873},"2025-04-24",119.07,{"date":181,"open":1847,"high":1847,"low":1107,"close":1057,"change":2526,"percent_change":279,"volume":1994,"transactions":9,"vwap":1057},-1.58]