[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCE":3,"homepage-market-summary":29,"stock-historical-KCE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KCE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Capital Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4101,2.20446,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},156.33,153.675,156.65,154.01,2.32,1.51,17297.788585,173.07,132.31,24798.355767749003,58.9,5252,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},119.21,25496,9306187.297705,30.91,"2025-04-23",[182,185,194,205,216,225,235,246,257,268,277,288,298,308,319,328,338,349,359,369,379,389,399,408,419,430,440,451,462,472,483,493,503,511,522,532,541,552,562,571,580,591,601,612,622,631,642,653,663,674,685,695,706,715,725,733,744,754,764,773,783,792,799,807,814,822,829,838,846,855,864,873,881,888,896,903,911,918,926,935,943,950,959,967,974,982,990,999,1006,1015,1022,1030,1037,1043,1051,1059,1067,1075,1083,1090,1099,1107,1116,1121,1126,1131,1139,1145,1149,1157,1163,1168,1173,1181,1188,1195,1203,1207,1213,1221,1229,1235,1242,1248,1257,1265,1273,1280,1286,1292,1301,1309,1316,1323,1330,1338,1345,1353,1361,1366,1373,1380,1388,1397,1405,1412,1419,1426,1434,1443,1451,1458,1466,1474,1480,1488,1496,1503,1509,1516,1523,1530,1537,1545,1552,1560,1567,1575,1582,1590,1596,1602,1609,1617,1623,1629,1637,1644,1651,1657,1665,1673,1679,1686,1693,1699,1703,1709,1715,1722,1728,1733,1739,1744,1751,1758,1762,1768,1772,1776,1781,1789,1796,1803,1808,1817,1822,1826,1832,1837,1842,1850,1858,1866,1872,1878,1883,1890,1897,1904,1911,1919,1926,1934,1940,1944,1951,1954,1962,1970,1975,1981,1987,1991,1998,2005,2011,2018,2026,2033,2039,2045,2049,2057,2063,2068,2077,2084,2088,2093,2097,2102,2108,2114,2120,2127,2132,2137,2142,2147,2153,2159,2166,2172,2179,2187,2195,2201,2208,2214,2221,2227,2234,2238,2244,2250,2253,2258,2265,2271,2276,2282,2288,2293,2296,2302,2307,2312,2320,2325,2329,2332,2337,2341,2345,2350,2359,2364,2370,2377,2381,2385,2391,2395,2400,2403,2407,2413,2419,2425,2427,2433,2437,2440,2446,2452,2457,2463,2468,2475,2482,2489,2495,2500,2506,2511,2520,2527,2533,2540,2545,2549,2554,2559,2567,2573,2577,2583,2591,2597,2603,2610,2617,2622,2629,2636,2642,2646,2651,2656,2659,2665,2672,2679,2685,2691,2697,2704,2711,2717,2723,2730,2735,2742,2750],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},509,155.135,{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",155.79,157.1,-0.88,-0.57,18896.443612,635,155.0121,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",154.39,155.45,152.44,154.89,0.75,0.49,36855.927436,839,154.2883,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",154.3,154.92,153.95,154.14,-0.15,-0.1,14812.104331,572,154.3825,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":190,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",155.02,153.7,154.29,-0.37,25178.705301,755,154.382,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",155.98,154.53,154.86,-2.0287,-1.29,29240.27891,968,155.0599,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",156.19,157.065,155.675,156.8887,0.4687,0.3,16847.803623,528,156.4599,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",156.77,157.525,154.78,156.42,-0.73,-0.46,24017.889394,577,155.7355,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",157.33,158.89,157.11,157.15,-0.87,-0.55,12839.535545,588,158.0175,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":203,"vwap":276},"2026-09-22",160.79,156.6489,158.02,-2.6085,-1.62,19315.938398,158.238,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",160.18,160.67,158.86,160.6285,1.8085,1.14,11964.306263,478,160.0425,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":149,"volume":295,"transactions":296,"vwap":297},"2026-09-18",156.83,158.9,156.5,158.82,1.83,16991.182381,439,157.6711,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",158.43,156.795,156.99,0.53,0.34,15623.566016,479,157.4725,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",159,159.445,154.65,156.46,-2.86,-1.8,36022.133016,1338,156.9881,{"date":320,"open":321,"high":321,"low":291,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",160.56,159.32,-3.2751,-2.01,669072.111525,1605,159.7214,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",163.54,162.34,162.5951,-0.6849,-0.42,14629.046544,397,162.7079,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",163.11,164.84,163.01,163.28,-0.6804,-0.41,9410.980297,396,163.7858,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",165.2,165.62,163.9604,-1.893,-1.14,13894.081303,492,164.63,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",168.58,165.85,165.8534,-2.4466,-1.45,22785.414331,520,166.4743,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",169.83,170.145,168.3,-2.6183,-1.53,6969.704464,368,169.421,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",169.285,171.25,170.9183,-0.512,-0.3,9461.750309,312,170.6943,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",168,171.61,171.4303,4.7105,2.83,8387.936289,411,170.7481,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":345,"volume":406,"transactions":172,"vwap":407},"2026-09-02",167,169.45,166.63,166.7198,-0.6902,8125.400001,167.7601,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",169.37,169.99,167.1,167.41,-3.62,-2.12,20050.760677,700,168.6849,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",170.77,171.43,169.73,171.03,-0.3618,-0.21,15266.059345,357,170.7539,{"date":431,"open":432,"high":24,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",172.46,171.31,171.3918,-0.4508,-0.26,7861.198778,355,171.9919,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",171.12,172.4702,170.845,171.8426,1.0003,0.59,5731.568857,315,171.9069,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",170.67,171.11,170.4,170.8423,-0.1077,-0.06,2998.948694,226,170.6709,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":156,"volume":469,"transactions":470,"vwap":471},"2026-08-25",170.54,171.16,169.5,170.95,1.1378,15182.645404,334,170.2386,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",170.03,171.035,169.3432,169.8122,0.1822,0.11,48497.623222,594,170.4102,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",169.155,169.63,168.91,3.56,2.14,6869.763093,512,169.2615,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",167.36,167.9,166.07,-0.9609,-0.58,7612.523451,598,166.8367,{"date":504,"open":391,"high":505,"low":506,"close":507,"change":508,"percent_change":156,"volume":509,"transactions":172,"vwap":510},"2026-08-19",169.4,167.0144,167.0309,1.1109,6837.436052,168.335,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",166.62,166.8981,165.44,165.92,-0.65,-0.39,11494.507322,323,166.3302,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",167.68,167.8818,166.57,-1.79,-1.06,14636.585926,419,167.0566,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":85,"volume":538,"transactions":539,"vwap":540},"2026-08-14",169.74,168.14,168.36,-1.35,17126.542409,447,168.5808,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",166.7,169.76,166.21,169.71,3.7,2.23,16313.999096,463,168.6724,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":377,"vwap":561},"2026-08-12",165.99,166.12,164.98,166.01,0.84,0.51,4677.622187,165.4688,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":296,"vwap":570},"2026-08-11",163.78,165.9282,165.17,1.6106,0.98,17497.4134,165.3506,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":377,"vwap":579},"2026-08-10",162.74,164.4703,163.5594,-0.0645,-0.04,11038.356731,163.9301,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",163.44,165.03,163.42,163.6239,0.0739,0.05,7527.044121,380,164.1639,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",165.93,163.2,163.55,-1.7675,-1.07,12192.959851,367,163.6815,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",166.03,166.89,165.21,165.3175,-0.3312,-0.2,6840.314308,293,165.6334,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",163.67,166.3869,165.6487,1.7512,1.07,9020.802811,374,165.234,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",161.54,163.8975,3.8575,2.41,8892.067476,398,162.5487,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",159.8,160.5401,158.92,160.04,0.0492,0.03,17318.801382,489,160.1157,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",159.38,160.16,157.095,159.9908,2.0159,1.28,9135.874569,364,158.7358,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",161,157.85,157.9749,-3.8568,-2.38,9374.907561,470,159.4057,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",159.63,162.55,158.73,161.8317,1.8047,1.13,14758.509112,487,161.0825,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",159.09,161.17,159.03,160.027,2.487,1.58,12136.694466,583,159.6187,{"date":686,"open":17,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",157.66,155.825,157.54,1.8639,1.2,43035.513818,437,157.3555,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",155.44,155.86,155.19,155.6761,-1.2139,-0.77,18193.059852,482,155.5537,{"date":707,"open":708,"high":709,"low":710,"close":710,"change":702,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",157.6,159.0275,156.89,-0.49,15426.934262,395,157.7063,{"date":716,"open":717,"high":718,"low":719,"close":687,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",158,159.08,157.425,0.46,0.29,8826.078099,502,158.2716,{"date":726,"open":291,"high":291,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",157.2,-0.99,-0.63,21241.39424,252,157.7739,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",159.13,160.3501,157.67,158.19,-3.01,-1.87,13950.953503,379,158.6393,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":345,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",161.09,161.435,160.185,161.2,-0.25,9900.667073,358,161.0396,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",158.63,162.26,161.61,3.9439,2.5,19750.182675,442,161.4101,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",155.21,157.6661,2.2569,1.45,8444.950455,366,157.1316,{"date":774,"open":775,"high":302,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",156.2,154.6102,155.4092,-0.5508,-0.35,15586.005553,423,155.077,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",157.5,157.89,155.92,155.96001,-0.03,-0.02,7400,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":791,"transactions":9,"vwap":796},"2026-07-09",153.49001,156.57001,155.99001,2.52,1.64,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",155.8,152.94,153.47,-3.3,-2.1,19100,{"date":808,"open":809,"high":810,"low":811,"close":248,"change":812,"percent_change":385,"volume":813,"transactions":9,"vwap":248},"2026-07-07",157.85001,157.87,156.23,-0.47,8000,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",153.10001,157.64999,157.24001,3.89,2.54,16700,{"date":823,"open":824,"high":196,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",152.39999,153.35001,2.71,1.8,7900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",149.55,152.35001,149.46001,150.64,3.4,2.31,11200,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",145.27,147.49001,147.24001,1.59,1.09,15500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",148.10001,148.64,144.39999,145.64999,-1.88,-1.27,38900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",146.84,148.14999,146.35001,147.53,0.85,0.58,10700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",149.5,150.39999,146.53,146.67999,-1.93,-1.3,15600,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",152.36,148.57001,148.61,-3.9,-2.56,18800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":728,"volume":813,"transactions":9,"vwap":886},"2026-06-23",152.47,153.96001,152.14999,152.50999,-1.52,{"date":889,"open":197,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",155.95,153.63,154.029999,-0.84,-0.54,28600,{"date":897,"open":898,"high":898,"low":892,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",157.19,154.87,-0.81,-0.52,10600,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",157.12,159.10001,155.67999,-1.72,-1.09,25000,{"date":912,"open":913,"high":281,"low":914,"close":915,"change":916,"percent_change":156,"volume":917,"transactions":9,"vwap":915},"2026-06-16",157.10001,156.48,157.39999,1.04,12200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":284,"volume":925,"transactions":9,"vwap":923},"2026-06-15",156.74001,158.14,156.32001,156.36,1.76,57300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",154.37,155.85001,154.35001,154.60001,2.43,1.6,7200,{"date":936,"open":937,"high":875,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",150.87,150.0099945,152.17,1.94,1.29,6300,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":871,"volume":949,"transactions":9,"vwap":947},"2026-06-10",151.33,153.28999,150.23,-1.98,7500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",150.69,153.53,149.72,152.21001,2.29,1.53,36400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":304,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-08",150.78999,151.34,149.89,149.92,0.23,11600,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":806,"transactions":9,"vwap":971},"2026-06-05",151.50999,148.74001,149.58,-2.44,-1.61,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",148.73,152.11,152.020004,4.48,3.04,16500,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",148.53999,146.28999,147.53999,-2.78,-1.85,9700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",151.52,151.75999,149.63,150.32001,-2.24,-1.47,9300,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":120,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",150.41,153.070007,152.56,0.41,14900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",150.85001,153.0099945,150.27,151.92999,0.79,0.52,19400,{"date":1016,"open":1017,"high":1018,"low":995,"close":1019,"change":334,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",150.46001,151.32001,151.14,-0.28,8600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":966,"transactions":9,"vwap":1027},"2026-05-27",152.37,153,151.17,151.56,-0.91,-0.6,{"date":1031,"open":1032,"high":1033,"low":1034,"close":883,"change":1035,"percent_change":166,"volume":1036,"transactions":9,"vwap":883},"2026-05-26",152.75,153.28,152.2,0.31,12700,{"date":1038,"open":1002,"high":1039,"low":1040,"close":1040,"change":790,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",153.39,152.16,-0.01,19900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-05-21",150.14,152.17999,149.75,1.15,0.76,13300,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",148.53,151.55,151.029999,1.42,0.95,10400,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",152.12,149.59,149.61,-2.68,-1.76,7700,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",151.25,153.39999,152.28999,0.68,0.45,21900,{"date":1076,"open":1032,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",153.22,151.59,151.61,-2.51,-1.63,29500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":769,"percent_change":1057,"volume":1089,"transactions":9,"vwap":1088},"2026-05-14",153.69,155.39999,153.46001,154.12,11100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",152.27,152.98,151.58,152.67,-0.5,-0.33,6100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":436,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",153.029999,153.44,151.73,153.17,-0.17,7800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",153.50999,153.8,152.23,153.42999,-0.18,-0.12,45500,{"date":1117,"open":939,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":125,"volume":1050,"transactions":9,"vwap":1118},"2026-05-08",153.61,150.91,1.5,{"date":1122,"open":802,"high":1123,"low":1124,"close":977,"change":901,"percent_change":140,"volume":1125,"transactions":9,"vwap":977},"2026-05-07",153.17999,151.87,16400,{"date":1127,"open":1025,"high":1123,"low":824,"close":1128,"change":447,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",152.63,0.39,5500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":568,"volume":1138,"transactions":9,"vwap":1136},"2026-05-05",151.64999,152.13,151.3,152.039993,1.47,8800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":577,"percent_change":789,"volume":863,"transactions":9,"vwap":1144},"2026-05-04",150.3,152,149.87,150.57001,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":853,"percent_change":893,"volume":1089,"transactions":9,"vwap":1148},"2026-05-01",152.57001,150.61,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1120,"volume":1156,"transactions":9,"vwap":1154},"2026-04-30",149.13,151.89999,148.95,151.88,2.25,6000,{"date":1158,"open":1159,"high":1159,"low":1160,"close":994,"change":988,"percent_change":1161,"volume":1162,"transactions":9,"vwap":994},"2026-04-29",150.92,148.81,-1.22,10500,{"date":1164,"open":1165,"high":1079,"low":834,"close":1166,"change":559,"percent_change":304,"volume":1167,"transactions":9,"vwap":1166},"2026-04-28",150.95,151.48,13700,{"date":1169,"open":1170,"high":962,"low":1170,"close":1171,"change":1172,"percent_change":303,"volume":934,"transactions":9,"vwap":1171},"2026-04-27",149.77,150.97,0.8,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":385,"volume":1180,"transactions":9,"vwap":1178},"2026-04-24",150.53999,151.059998,150.070007,150.17,-0.45,12500,{"date":1182,"open":1128,"high":1128,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",148.75999,150.62,-2.57,-1.68,14200,{"date":1189,"open":196,"high":1190,"low":1191,"close":1192,"change":1004,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-22",154.59,152.83,153.19,0.27,16300,{"date":1196,"open":1197,"high":801,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-21",153.86,152.32001,152.78,-0.66,-0.43,24000,{"date":1204,"open":1205,"high":1110,"low":1205,"close":1102,"change":447,"percent_change":1129,"volume":1206,"transactions":9,"vwap":1102},"2026-04-20",151.85001,11400,{"date":1208,"open":1209,"high":1210,"low":1198,"close":1211,"change":1212,"percent_change":649,"volume":1014,"transactions":9,"vwap":1211},"2026-04-17",152.64999,154.52,152.85001,1.93,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1159,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1159},"2026-04-16",151.97,152.10001,150.67999,-1.04,-0.68,16100,{"date":1222,"open":1223,"high":832,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-15",150.45,150.24001,151.96001,2.33,1.56,15900,{"date":1230,"open":842,"high":1231,"low":842,"close":994,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":994},"2026-04-14",150,3.05,2.08,15300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1180,"transactions":9,"vwap":1238},"2026-04-13",142.96001,146.58,142.53999,4.38,3.08,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1200,"volume":1050,"transactions":9,"vwap":1246},"2026-04-10",143.21001,141.44,142.2,-0.95,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-09",142.089996,143.75,141.56,143.14999,0.12,0.08,18000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":934,"transactions":9,"vwap":1262},"2026-04-08",142.61,143.98,142.080002,143.029999,4.34,3.13,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":721,"volume":1272,"transactions":9,"vwap":1270},"2026-04-07",137.42999,139.059998,137.39,138.69,0.4,13900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":105,"percent_change":303,"volume":1279,"transactions":9,"vwap":1278},"2026-04-06",137.49001,138.55,136.58,138.28999,45000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1004,"percent_change":242,"volume":1074,"transactions":9,"vwap":1285},"2026-04-02",134.96001,137.84,134.039993,137.56,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1179,"percent_change":1097,"volume":806,"transactions":9,"vwap":1291},"2026-04-01",139,139.0099945,137.11,137.14999,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-31",136.45,137.89999,135.28999,137.60001,3.54,2.64,26600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":844,"volume":1308,"transactions":9,"vwap":1306},"2026-03-30",133.67,135.39999,133.38,134.059998,1.44,12300,{"date":1310,"open":1311,"high":1311,"low":25,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",134.88,132.62,-3.35,-2.46,10100,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":894,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",135.44,136.98,135.97,-0.4,12100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1172,"percent_change":447,"volume":1329,"transactions":9,"vwap":1328},"2026-03-25",137.33,138.61,135.67999,136.50999,9100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":729,"volume":1337,"transactions":9,"vwap":1335},"2026-03-24",135.39,136.56,135.23,135.71001,-0.86,13500,{"date":1339,"open":1340,"high":1341,"low":1333,"close":1342,"change":1343,"percent_change":1271,"volume":1344,"transactions":9,"vwap":1342},"2026-03-23",137.98,138.67,136.57001,0.55,12600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":894,"volume":1352,"transactions":9,"vwap":1350},"2026-03-20",136.60001,136.78,135.13,136.020004,-0.74,25300,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-19",135.070007,137.23,136.75999,0.26,0.19,20300,{"date":1362,"open":1269,"high":1363,"low":1364,"close":1364,"change":740,"percent_change":537,"volume":1365,"transactions":9,"vwap":1364},"2026-03-18",138.35001,136.5,20800,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1227,"volume":1372,"transactions":9,"vwap":1370},"2026-03-17",137.44,138.82001,138.37,2.13,190700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1343,"percent_change":1004,"volume":1379,"transactions":9,"vwap":1378},"2026-03-16",137.35001,137.75999,136.17,136.24001,8100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":58,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-13",136.080002,136.3,135.46001,135.69,0.78,15100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",136.039993,136.49001,134.61,134.64,-3.58,-2.59,32300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":85,"volume":1404,"transactions":9,"vwap":1402},"2026-03-11",138.92,139.38,136.37,138.22,-1.12,22900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1161,"percent_change":263,"volume":1411,"transactions":9,"vwap":1410},"2026-03-10",140.36,141.42,138.36,139.34,17500,{"date":1413,"open":1414,"high":1415,"low":1357,"close":1416,"change":1417,"percent_change":1418,"volume":998,"transactions":9,"vwap":1416},"2026-03-09",139.25999,140.84,140.56,-0.62,-0.44,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1379,"transactions":9,"vwap":1423},"2026-03-06",142.050003,139.95,141.17999,-3.79,-2.61,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1021,"transactions":9,"vwap":1431},"2026-03-05",145.21001,146.14,144.17999,144.97,-1.49,-1.02,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-04",146.070007,147.080002,145.34,146.46001,1.35,0.93,11300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":528,"volume":1450,"transactions":9,"vwap":1448},"2026-03-03",142.75999,146.17999,141.57001,145.11,-1.55,18300,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":924,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-02",142.31,147.17,146.66,1.21,20600,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-27",146.37,143.59,144.89999,-3.84,-2.58,30400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":970,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":970},"2026-02-26",147.77,148.89,146.8,1.7,1.16,28300,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":395,"percent_change":1479,"volume":1042,"transactions":9,"vwap":1478},"2026-02-25",145.059998,147.089996,147.039993,1.96,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-24",142.10001,144.96001,144.21001,2.46,1.74,16200,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",144.99001,140.8,141.75,-4.37,-2.99,59800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1179,"percent_change":1502,"volume":880,"transactions":9,"vwap":1501},"2026-02-20",145.78,146.64,145.22,146.12,-0.31,{"date":1504,"open":1454,"high":1454,"low":1505,"close":1506,"change":315,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-19",144.60001,146.57001,-1.21,17700,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":294,"volume":1515,"transactions":9,"vwap":1513},"2026-02-18",145.97,149,148.37,2.66,41000,{"date":1517,"open":985,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":779,"volume":1522,"transactions":9,"vwap":1520},"2026-02-17",147.32001,144.94,145.71001,-0.51,23500,{"date":1524,"open":1525,"high":1238,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1036,"transactions":9,"vwap":1527},"2026-02-13",144.87,143.78999,146.22,1.61,1.11,{"date":1531,"open":1532,"high":877,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1300,"transactions":9,"vwap":1534},"2026-02-12",148.24001,142.57001,144.61,-2.8,-1.9,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-11",151.71001,147.19,147.41,-3.43,-2.27,35500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":231,"volume":1167,"transactions":9,"vwap":1550},"2026-02-10",152.080002,153.2,149.62,150.84,-1.97,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-09",150.22,153.25999,152.81,2.24,1.49,7600,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1144,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1144},"2026-02-06",149.16,150.81,3.63,2.47,24500,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-05",150.56,146.42,146.94,-4.01,-2.66,49100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1165,"change":1529,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1165},"2026-02-04",149.67999,151.38,149.080002,0.74,14600,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-03",155.32001,148.029999,149.84,-6.01,-3.86,60500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":929,"change":790,"percent_change":1041,"volume":1595,"transactions":9,"vwap":929},"2026-02-02",155.74001,156.34,155.35001,68700,{"date":1597,"open":1598,"high":1599,"low":1190,"close":1600,"change":1097,"percent_change":426,"volume":1601,"transactions":9,"vwap":1600},"2026-01-30",155.42,156.67,155.87,14700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":775,"change":1607,"percent_change":1608,"volume":1559,"transactions":9,"vwap":775},"2026-01-29",157.7,158.42999,155.62,-0.56,-0.36,{"date":1610,"open":1611,"high":1612,"low":922,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-28",157.58,157.82001,156.75999,0.16,0.1,9200,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1403,"percent_change":1622,"volume":863,"transactions":9,"vwap":1621},"2026-01-27",158.059998,156.059998,156.60001,-0.71,{"date":1624,"open":717,"high":1625,"low":1626,"close":1627,"change":790,"percent_change":1041,"volume":1628,"transactions":9,"vwap":1627},"2026-01-26",158.22,157.46001,157.72,11700,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-23",160.10001,157.27,157.74001,-2.75,-1.71,54800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1072,"percent_change":1643,"volume":863,"transactions":9,"vwap":1642},"2026-01-22",160.83,162.089996,160.42999,160.49001,0.43,{"date":1645,"open":1646,"high":1647,"low":817,"close":1648,"change":1649,"percent_change":1650,"volume":1360,"transactions":9,"vwap":1648},"2026-01-21",158.17,161.020004,159.81,2.62,1.67,{"date":1652,"open":1653,"high":1654,"low":710,"close":898,"change":1655,"percent_change":1573,"volume":1656,"transactions":9,"vwap":898},"2026-01-20",158.98,160.62,-4.29,23400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":304,"volume":1664,"transactions":9,"vwap":1662},"2026-01-16",160.96001,162.25,160.28999,161.48,0.54,36500,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-15",158.8,161.28999,160.94,2.77,1.75,13100,{"date":1674,"open":929,"high":1675,"low":1676,"close":1646,"change":1212,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1646},"2026-01-14",158.17999,155.22,1.24,26700,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1449,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-13",157.95,155.24001,156.24001,-0.98,12400,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-12",155.58,157.78999,1.12,0.71,22600,{"date":1694,"open":1695,"high":785,"low":1696,"close":1599,"change":304,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1599},"2026-01-09",156.73,155.69,0.22,29000,{"date":1700,"open":1701,"high":923,"low":1701,"close":17,"change":1012,"percent_change":559,"volume":1702,"transactions":9,"vwap":17},"2026-01-08",154.77,6500,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1186,"volume":1581,"transactions":9,"vwap":1707},"2026-01-07",158.23,155.46001,155.53999,-2.65,{"date":1710,"open":1711,"high":1712,"low":1713,"close":738,"change":1714,"percent_change":173,"volume":821,"transactions":9,"vwap":738},"2026-01-06",156.67999,158.38,156.58,1.57,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":880,"transactions":9,"vwap":1719},"2026-01-05",151.69,157.98,156.62,5.01,3.3,{"date":1723,"open":1724,"high":993,"low":1725,"close":1079,"change":1726,"percent_change":1690,"volume":1727,"transactions":9,"vwap":1079},"2026-01-02",150.37,149.83,1.68,112200,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1449,"percent_change":1433,"volume":1732,"transactions":9,"vwap":1731},"2025-12-31",151.62,149.92999,5700,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1166,"change":1737,"percent_change":1738,"volume":863,"transactions":9,"vwap":1166},"2025-12-30",153.13,151.44,-1.2,-0.79,{"date":1740,"open":1741,"high":825,"low":1742,"close":1743,"change":812,"percent_change":1502,"volume":813,"transactions":9,"vwap":1743},"2025-12-29",153.039993,152.39,152.67999,{"date":1745,"open":1746,"high":1747,"low":1095,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-26",152.97,153.14999,0.06,0.04,8900,{"date":1752,"open":1753,"high":1754,"low":1209,"close":1755,"change":1756,"percent_change":1697,"volume":1757,"transactions":9,"vwap":1755},"2025-12-24",152.99001,153.5,153.089996,0.33,6200,{"date":1759,"open":198,"high":1760,"low":198,"close":1761,"change":587,"percent_change":638,"volume":1162,"transactions":9,"vwap":1761},"2025-12-23",153.14,152.75999,{"date":1763,"open":1026,"high":1025,"low":1026,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-22",152.71001,1.78,1.18,22500,{"date":1769,"open":1045,"high":1069,"low":1045,"close":1770,"change":1456,"percent_change":1771,"volume":1005,"transactions":9,"vwap":1770},"2025-12-19",150.92999,0.81,{"date":1773,"open":1774,"high":1730,"low":954,"close":954,"change":211,"percent_change":212,"volume":1775,"transactions":9,"vwap":954},"2025-12-18",151.41,10300,{"date":1777,"open":1778,"high":824,"low":1779,"close":1143,"change":1780,"percent_change":1096,"volume":863,"transactions":9,"vwap":1143},"2025-12-17",150.98,149.67,-0.75,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1184,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1184},"2025-12-16",150.63,151.45,150.050003,-0.08,-0.05,9400,{"date":1790,"open":1791,"high":1755,"low":1792,"close":1793,"change":1794,"percent_change":263,"volume":1795,"transactions":9,"vwap":1793},"2025-12-15",152.95,150.5,150.7,-1.32,38700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":978,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":978},"2025-12-12",154.83,151.83,-2.32,-1.5,15700,{"date":1804,"open":1760,"high":1805,"low":816,"close":1806,"change":1807,"percent_change":1172,"volume":1802,"transactions":9,"vwap":1806},"2025-12-11",154.63,154.34,1.22,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-10",151.23,153.83,150.53,153.12,1.63,1.08,20400,{"date":1818,"open":1819,"high":1198,"low":1819,"close":1820,"change":627,"percent_change":1821,"volume":821,"transactions":9,"vwap":1820},"2025-12-09",149.12,151.49001,1.62,{"date":1823,"open":1010,"high":1010,"low":1824,"close":1579,"change":1825,"percent_change":345,"volume":989,"transactions":9,"vwap":1579},"2025-12-08",148.72,-0.61,{"date":1827,"open":1828,"high":1231,"low":1828,"close":1829,"change":22,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-05",148.050003,149.69,1.02,24900,{"date":1833,"open":1454,"high":1834,"low":1454,"close":1835,"change":58,"percent_change":1691,"volume":1836,"transactions":9,"vwap":1835},"2025-12-04",148.77,148.17999,11900,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":94,"volume":1167,"transactions":9,"vwap":1840},"2025-12-03",144.34,147.13,3.14,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1544,"transactions":9,"vwap":1847},"2025-12-02",144.27,145.080002,143.92999,143.99001,-0.27,-0.19,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":528,"volume":1857,"transactions":9,"vwap":1855},"2025-12-01",144,145.089996,143.67,144.25999,-1.54,38300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1441,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-28",145.36,146.10001,145.33,145.8,0.64,14000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1525,"change":1227,"percent_change":844,"volume":1871,"transactions":9,"vwap":1525},"2025-11-26",144.67999,145.78999,144.64999,124600,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1371,"percent_change":22,"volume":1877,"transactions":9,"vwap":1876},"2025-11-25",141.23,143.57001,143.31,81200,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1423,"change":1882,"percent_change":105,"volume":1487,"transactions":9,"vwap":1423},"2025-11-24",140.53999,141.5,1.03,{"date":1884,"open":1289,"high":1885,"low":1886,"close":1887,"change":294,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-21",140.98,138.029999,140.14999,1.32,60600,{"date":1891,"open":1892,"high":1893,"low":1402,"close":1894,"change":1895,"percent_change":1896,"volume":1396,"transactions":9,"vwap":1894},"2025-11-20",142.56,143.17999,138.32001,-2.35,-1.67,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1343,"percent_change":1129,"volume":1903,"transactions":9,"vwap":1902},"2025-11-19",140.5,140.89,139.77,140.67,21300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":51,"volume":1656,"transactions":9,"vwap":1909},"2025-11-18",139.039993,141.35001,139.029999,140.12,0.25,{"date":1912,"open":1260,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-17",144.33,139.36,139.87,-4.73,-3.27,31800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1505,"change":1924,"percent_change":1825,"volume":1925,"transactions":9,"vwap":1505},"2025-11-14",143.95,145.96001,143.38,-0.89,37300,{"date":1927,"open":1928,"high":1513,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-13",147.96001,145.31,145.49001,-3.61,-2.42,53300,{"date":1935,"open":1936,"high":947,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1279,"transactions":9,"vwap":1937},"2025-11-12",148.039993,149.10001,1.36,0.92,{"date":1941,"open":986,"high":1942,"low":986,"close":1943,"change":1756,"percent_change":1697,"volume":1036,"transactions":9,"vwap":1943},"2025-11-11",148.27,147.74001,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1541,"change":1949,"percent_change":1771,"volume":1950,"transactions":9,"vwap":1541},"2025-11-10",147.55,148,146.27,1.19,34700,{"date":1952,"open":1430,"high":1948,"low":1262,"close":1527,"change":691,"percent_change":1953,"volume":1903,"transactions":9,"vwap":1527},"2025-11-07",0.83,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":729,"volume":1961,"transactions":9,"vwap":1959},"2025-11-06",145.83,145.87,143.84,145.020004,-0.92,16800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":44,"volume":1969,"transactions":9,"vwap":1967},"2025-11-05",145.050003,146.56,144.74001,145.94,1.26,300600,{"date":1971,"open":1972,"high":1460,"low":1973,"close":1868,"change":365,"percent_change":728,"volume":1974,"transactions":9,"vwap":1868},"2025-11-04",144.67,144.47,54700,{"date":1976,"open":1977,"high":1948,"low":1978,"close":1979,"change":1193,"percent_change":1359,"volume":1980,"transactions":9,"vwap":1979},"2025-11-03",146,144.53,146.13,41600,{"date":1982,"open":1983,"high":1984,"low":1869,"close":1985,"change":1255,"percent_change":587,"volume":1986,"transactions":9,"vwap":1985},"2025-10-31",146.050003,146.60001,145.86,25900,{"date":1988,"open":1989,"high":1990,"low":1498,"close":1498,"change":189,"percent_change":1029,"volume":1125,"transactions":9,"vwap":1498},"2025-10-30",146.0099945,147.62,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1455,"change":1996,"percent_change":1314,"volume":1997,"transactions":9,"vwap":1455},"2025-10-29",149.36,149.78,146.039993,-3.7,97400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":252,"volume":1411,"transactions":9,"vwap":2003},"2025-10-28",150.83,151.7,150.34,150.36,-1.11,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1714,"percent_change":58,"volume":1473,"transactions":9,"vwap":2010},"2025-10-27",151.25999,152.61,151.17999,151.47,{"date":2012,"open":2013,"high":1119,"low":2014,"close":2015,"change":1120,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-24",150.17999,149.49001,149.89999,1.01,18400,{"date":2019,"open":970,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-23",149.050003,147.050003,148.39999,0.36,0.24,48300,{"date":2027,"open":1819,"high":2028,"low":2029,"close":1936,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1936},"2025-10-22",149.88,147.14999,-1.77,-1.18,13600,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":1864,"percent_change":1643,"volume":2038,"transactions":9,"vwap":2037},"2025-10-21",148.92,150.49001,149.81,9800,{"date":2040,"open":877,"high":2041,"low":877,"close":2042,"change":2043,"percent_change":71,"volume":2044,"transactions":9,"vwap":2042},"2025-10-20",149.60001,149.17,2.02,15400,{"date":2046,"open":2047,"high":2048,"low":1520,"close":2029,"change":1756,"percent_change":1697,"volume":872,"transactions":9,"vwap":2029},"2025-10-17",146.28,147.3,{"date":2050,"open":1103,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-16",151.81,146.25,146.82001,-4.63,-3.06,31500,{"date":2058,"open":1735,"high":1747,"low":2059,"close":1784,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1784},"2025-10-15",150.029999,0.42,0.28,19500,{"date":2064,"open":842,"high":2065,"low":842,"close":1055,"change":2066,"percent_change":1949,"volume":2067,"transactions":9,"vwap":1055},"2025-10-14",152.14,1.77,15800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-13",148.070007,149.39999,147.71001,149.25999,2.85,1.95,47900,{"date":2078,"open":2079,"high":1011,"low":2080,"close":2081,"change":2082,"percent_change":1494,"volume":2083,"transactions":9,"vwap":2081},"2025-10-10",151.36,146.31,146.41,-4.51,83900,{"date":2085,"open":2079,"high":2086,"low":1785,"close":1159,"change":436,"percent_change":1105,"volume":2087,"transactions":9,"vwap":1159},"2025-10-09",151.92,64300,{"date":2089,"open":1078,"high":2090,"low":2091,"close":2009,"change":479,"percent_change":2092,"volume":1457,"transactions":9,"vwap":2009},"2025-10-08",152.25999,150.21001,0.07,{"date":2094,"open":1024,"high":1070,"low":1165,"close":2095,"change":263,"percent_change":190,"volume":2096,"transactions":9,"vwap":2095},"2025-10-07",151.070007,14300,{"date":2098,"open":1555,"high":2099,"low":2100,"close":2101,"change":221,"percent_change":86,"volume":880,"transactions":9,"vwap":2101},"2025-10-06",153.64999,151,151.94,{"date":2103,"open":2104,"high":1032,"low":2104,"close":2105,"change":149,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-03",151.91,152.31,0.77,16600,{"date":2109,"open":2110,"high":1820,"low":2111,"close":1019,"change":916,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1019},"2025-10-02",150.31,149.64,0.69,50300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":1634,"percent_change":315,"volume":2119,"transactions":9,"vwap":2118},"2025-10-01",151.74001,152.3,150.10001,40000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1211,"change":2125,"percent_change":2126,"volume":1272,"transactions":9,"vwap":1211},"2025-09-30",154.059998,155.070007,151.039993,-1.44,-0.93,{"date":2128,"open":1088,"high":2129,"low":2130,"close":2131,"change":649,"percent_change":558,"volume":1234,"transactions":9,"vwap":2131},"2025-09-29",154.41,153.020004,154.28999,{"date":2133,"open":1093,"high":2134,"low":2135,"close":1009,"change":2136,"percent_change":447,"volume":1387,"transactions":9,"vwap":1009},"2025-09-26",153.53999,152.60001,0.9,{"date":2138,"open":2139,"high":2140,"low":1820,"close":977,"change":189,"percent_change":499,"volume":2141,"transactions":9,"vwap":977},"2025-09-25",151.8,152.77,30600,{"date":2143,"open":2144,"high":251,"low":1791,"close":1753,"change":1185,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1753},"2025-09-24",156.17,-1.65,33900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":334,"percent_change":1848,"volume":1775,"transactions":9,"vwap":2152},"2025-09-23",156.10001,157.71001,155.28,155.56,{"date":2154,"open":2155,"high":796,"low":2156,"close":227,"change":2157,"percent_change":345,"volume":2158,"transactions":9,"vwap":227},"2025-09-22",155.84,155.11,-0.64,23700,{"date":2160,"open":2161,"high":2162,"low":796,"close":1719,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1719},"2025-09-19",157.62,157.92,-0.76,-0.48,36600,{"date":2167,"open":2168,"high":2169,"low":2155,"close":2170,"change":2171,"percent_change":1056,"volume":1986,"transactions":9,"vwap":2170},"2025-09-18",156.39,158.42,157.38,2.21,{"date":2173,"open":2174,"high":818,"low":2175,"close":2176,"change":2177,"percent_change":1129,"volume":2178,"transactions":9,"vwap":2176},"2025-09-17",155.78,154.98,155.17,0.61,12000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1179,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-16",155.23,155.37,153.87,154.56,-0.29,18200,{"date":2188,"open":248,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-15",157.070007,154.69,155.0099945,-1.4,-0.9,39100,{"date":2196,"open":1718,"high":2197,"low":922,"close":2198,"change":2199,"percent_change":2193,"volume":2200,"transactions":9,"vwap":2198},"2025-09-12",157.99001,156.41,-1.42,164500,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":956,"volume":2207,"transactions":9,"vwap":2205},"2025-09-11",154.94,157.88,157.83,3.53,25400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":207,"change":242,"percent_change":1359,"volume":2213,"transactions":9,"vwap":207},"2025-09-10",154.19,155.48,153.42,23300,{"date":2215,"open":210,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-09",154.58,153.64,154,0,33700,{"date":2222,"open":2223,"high":2224,"low":1093,"close":2218,"change":2225,"percent_change":161,"volume":2226,"transactions":9,"vwap":2218},"2025-09-08",153.11,154.080002,1.34,35200,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1903,"transactions":9,"vwap":2231},"2025-09-05",155.7,151.2,152.66,-2.18,-1.41,{"date":2235,"open":1085,"high":2236,"low":1085,"close":2236,"change":2237,"percent_change":149,"volume":1522,"transactions":9,"vwap":2236},"2025-09-04",154.84,1.79,{"date":2239,"open":1118,"high":2240,"low":2241,"close":2242,"change":728,"percent_change":2157,"volume":2243,"transactions":9,"vwap":2242},"2025-09-03",154.17999,151.5,153.050003,56500,{"date":2245,"open":2246,"high":2247,"low":2117,"close":2248,"change":1856,"percent_change":728,"volume":2249,"transactions":9,"vwap":2248},"2025-09-02",153.38,154.10001,154.039993,35700,{"date":2251,"open":2252,"high":2252,"low":1701,"close":1688,"change":1417,"percent_change":1321,"volume":1487,"transactions":9,"vwap":1688},"2025-08-29",156.35001,{"date":2254,"open":2255,"high":2255,"low":2256,"close":775,"change":2257,"percent_change":211,"volume":1986,"transactions":9,"vwap":775},"2025-08-28",157.14999,156.12,-0.23,{"date":2259,"open":2260,"high":2261,"low":1620,"close":2262,"change":750,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-27",156.52,156.97,156.42999,-0.16,24400,{"date":2266,"open":2267,"high":1695,"low":1676,"close":1711,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1711},"2025-08-26",155.3,1.46,0.94,22100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":1676,"change":252,"percent_change":812,"volume":880,"transactions":9,"vwap":1676},"2025-08-25",155.89,156.14999,155.21001,{"date":2277,"open":2278,"high":1713,"low":2278,"close":890,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":890},"2025-08-22",152.52,4.13,2.72,26500,{"date":2283,"open":2284,"high":1024,"low":2285,"close":2286,"change":1521,"percent_change":1097,"volume":2287,"transactions":9,"vwap":2286},"2025-08-21",151.78999,151.31,151.82001,18500,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":1848,"percent_change":1113,"volume":1360,"transactions":9,"vwap":2292},"2025-08-20",152.72,150.67,152.33,{"date":2294,"open":2295,"high":2295,"low":2105,"close":2135,"change":2199,"percent_change":1960,"volume":1656,"transactions":9,"vwap":2135},"2025-08-19",154.42999,{"date":2297,"open":2298,"high":2184,"low":2299,"close":2300,"change":1097,"percent_change":426,"volume":2301,"transactions":9,"vwap":2300},"2025-08-18",154.22,153.72,154.020004,22400,{"date":2303,"open":2304,"high":2304,"low":2305,"close":930,"change":324,"percent_change":231,"volume":2306,"transactions":9,"vwap":930},"2025-08-15",156.87,154.21001,18900,{"date":2308,"open":2309,"high":2309,"low":2310,"close":923,"change":1029,"percent_change":2311,"volume":902,"transactions":9,"vwap":923},"2025-08-14",156.47,155.78999,-0.38,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":200,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-13",157.020004,157.50999,155.72,156.96001,0.48,43800,{"date":2321,"open":2131,"high":2322,"low":2131,"close":2323,"change":980,"percent_change":2324,"volume":1865,"transactions":9,"vwap":2323},"2025-08-12",156.3,156.21001,1.98,{"date":2326,"open":1754,"high":2327,"low":1104,"close":1104,"change":2328,"percent_change":2024,"volume":989,"transactions":9,"vwap":1104},"2025-08-11",153.78,0.37,{"date":2330,"open":2286,"high":2299,"low":2286,"close":2331,"change":71,"percent_change":2136,"volume":791,"transactions":9,"vwap":2331},"2025-08-08",152.8,{"date":2333,"open":2334,"high":2335,"low":2095,"close":2336,"change":728,"percent_change":517,"volume":1678,"transactions":9,"vwap":2336},"2025-08-07",153.99001,154.050003,151.42999,{"date":2338,"open":2242,"high":2242,"low":1166,"close":2339,"change":1114,"percent_change":1786,"volume":2340,"transactions":9,"vwap":2339},"2025-08-06",152.42,22300,{"date":2342,"open":946,"high":1109,"low":2343,"close":2344,"change":253,"percent_change":385,"volume":1344,"transactions":9,"vwap":2344},"2025-08-05",151.13,152.53999,{"date":2346,"open":1812,"high":1025,"low":1812,"close":1025,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1025},"2025-08-04",3.44,2.3,45400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-01",150.059998,150.50999,147,149.56,-3.5,-2.29,32500,{"date":2360,"open":1806,"high":1682,"low":2231,"close":2361,"change":1536,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-31",153.059998,-1.23,310300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1073,"percent_change":721,"volume":1404,"transactions":9,"vwap":2369},"2025-07-30",155.039993,156.55,154.23,154.96001,{"date":2371,"open":2372,"high":2373,"low":2218,"close":2374,"change":1105,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-29",155.17999,155.39,154.50999,-0.11,49900,{"date":2378,"open":788,"high":788,"low":2224,"close":2379,"change":893,"percent_change":894,"volume":2380,"transactions":9,"vwap":2379},"2025-07-28",154.67999,17600,{"date":2382,"open":2151,"high":787,"low":2383,"close":2384,"change":2112,"percent_change":1073,"volume":902,"transactions":9,"vwap":2384},"2025-07-25",154.82001,155.52,{"date":2386,"open":1190,"high":2387,"low":2388,"close":1798,"change":1939,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1798},"2025-07-24",155.5,154.31,0.6,15200,{"date":2392,"open":1123,"high":2334,"low":2393,"close":2394,"change":1120,"percent_change":568,"volume":1206,"transactions":9,"vwap":2394},"2025-07-23",152.92,153.91,{"date":2396,"open":939,"high":1556,"low":2397,"close":2398,"change":1663,"percent_change":2023,"volume":2399,"transactions":9,"vwap":2398},"2025-07-22",151.53,152.41,12800,{"date":2401,"open":2300,"high":2300,"low":2284,"close":1124,"change":2145,"percent_change":597,"volume":2402,"transactions":9,"vwap":1124},"2025-07-21",66000,{"date":2404,"open":2129,"high":2184,"low":1104,"close":2405,"change":2023,"percent_change":2024,"volume":2406,"transactions":9,"vwap":2405},"2025-07-18",153.52,8300,{"date":2408,"open":2409,"high":2410,"low":1793,"close":2411,"change":2412,"percent_change":1528,"volume":1411,"transactions":9,"vwap":2411},"2025-07-17",150.74001,153.55,153.16,2.42,{"date":2414,"open":2415,"high":1008,"low":2416,"close":2409,"change":2417,"percent_change":2418,"volume":2158,"transactions":9,"vwap":2409},"2025-07-16",149.25,148.38,2.69,1.82,{"date":2420,"open":2421,"high":2007,"low":1828,"close":1828,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1828},"2025-07-15",151.020004,-3.28,-2.17,40400,{"date":2426,"open":1223,"high":2010,"low":1223,"close":945,"change":1815,"percent_change":110,"volume":1950,"transactions":9,"vwap":945},"2025-07-14",{"date":2428,"open":1778,"high":1778,"low":938,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-11",150.25,-1.24,-0.82,33300,{"date":2434,"open":2015,"high":1040,"low":2015,"close":1820,"change":1233,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1820},"2025-07-10",1.39,25200,{"date":2438,"open":1153,"high":2439,"low":1942,"close":2439,"change":957,"percent_change":1882,"volume":949,"transactions":9,"vwap":2439},"2025-07-09",149.41,{"date":2441,"open":2442,"high":1469,"low":2443,"close":2444,"change":140,"percent_change":2257,"volume":2445,"transactions":9,"vwap":2444},"2025-07-08",148.71001,147.75999,147.88,10800,{"date":2447,"open":2448,"high":954,"low":2449,"close":2450,"change":1684,"percent_change":1200,"volume":2451,"transactions":9,"vwap":2450},"2025-07-07",148.94,147.50999,148.22,33500,{"date":2453,"open":2454,"high":2439,"low":2455,"close":2456,"change":44,"percent_change":447,"volume":837,"transactions":9,"vwap":2456},"2025-07-03",149.11,148.32001,149.2,{"date":2458,"open":2080,"high":2459,"low":1989,"close":2460,"change":2461,"percent_change":798,"volume":2462,"transactions":9,"vwap":2460},"2025-07-02",148.45,148.33,2.39,60900,{"date":2464,"open":2465,"high":2466,"low":2465,"close":1967,"change":2016,"percent_change":2467,"volume":1202,"transactions":9,"vwap":1967},"2025-07-01",144.38,146.53999,0.7,{"date":2469,"open":2470,"high":2471,"low":1847,"close":2472,"change":2473,"percent_change":1129,"volume":2474,"transactions":9,"vwap":2472},"2025-06-30",145.16,145.46001,144.92999,0.57,21400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":173,"percent_change":2467,"volume":2481,"transactions":9,"vwap":2480},"2025-06-27",144.28999,145.45,143.8,144.36,30000,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":1120,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-26",142.28999,143.61,143.36,1.06,51300,{"date":2490,"open":1252,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":720,"volume":2494,"transactions":9,"vwap":2491},"2025-06-25",141.86,140.95,0.65,13400,{"date":2496,"open":2497,"high":1245,"low":2497,"close":2498,"change":2499,"percent_change":94,"volume":2186,"transactions":9,"vwap":2498},"2025-06-24",139.37,141.21001,3.01,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":1771,"percent_change":447,"volume":2505,"transactions":9,"vwap":2503},"2025-06-23",136.62,138.2,135.5,11800,{"date":2507,"open":2508,"high":2508,"low":2509,"close":1269,"change":51,"percent_change":2510,"volume":1616,"transactions":9,"vwap":1269},"2025-06-20",138.080002,137.12,0.13,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-06-18",135.41,138,135.14,137.21001,1.72,1.27,26800,{"date":2521,"open":2522,"high":1328,"low":2523,"close":2524,"change":2525,"percent_change":355,"volume":2526,"transactions":9,"vwap":2524},"2025-06-17",136.12,135.17,135.49001,-1.56,14800,{"date":2528,"open":1377,"high":2529,"low":1377,"close":2530,"change":1557,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-06-16",138.13,137.050003,1.66,23000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":415,"volume":1202,"transactions":9,"vwap":2538},"2025-06-13",135.89,136.28,134.66,134.81,-2.92,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2543,"change":2544,"percent_change":479,"volume":1162,"transactions":9,"vwap":2543},"2025-06-12",136.77,137.73,0.15,{"date":2546,"open":2514,"high":1402,"low":2547,"close":2548,"change":447,"percent_change":1643,"volume":1180,"transactions":9,"vwap":2548},"2025-06-11",137.19,137.58,{"date":2550,"open":1285,"high":1285,"low":2551,"close":2552,"change":436,"percent_change":1849,"volume":2553,"transactions":9,"vwap":2552},"2025-06-10",136.53,136.99001,10000,{"date":2555,"open":1378,"high":2556,"low":1378,"close":2557,"change":2185,"percent_change":426,"volume":2558,"transactions":9,"vwap":2557},"2025-06-09",137.94,137.25,8200,{"date":2560,"open":2561,"high":2514,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-06-06",137.22,136.87,137.53999,2.1,1.55,12900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":1318,"change":242,"percent_change":1697,"volume":2572,"transactions":9,"vwap":1318},"2025-06-05",135.58,136.13,134.77,30200,{"date":2574,"open":2575,"high":2576,"low":2515,"close":2515,"change":436,"percent_change":1849,"volume":2032,"transactions":9,"vwap":2515},"2025-06-04",135.66,135.92999,{"date":2578,"open":1282,"high":2579,"low":2580,"close":1304,"change":559,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1304},"2025-06-03",135.82001,133.67999,0.38,45600,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1849,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-02",134.5,135.11,133.12,134.89,-0.14,22200,{"date":2592,"open":2593,"high":1332,"low":2594,"close":2595,"change":1418,"percent_change":2596,"volume":1187,"transactions":9,"vwap":2595},"2025-05-30",134.97,133.86,135.080002,-0.32,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2596,"percent_change":86,"volume":2602,"transactions":9,"vwap":2601},"2025-05-29",136.92,134.8,135.52,29200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1684,"volume":2017,"transactions":9,"vwap":2608},"2025-05-28",137.25999,137.69,135.63,135.84,-1.34,{"date":2611,"open":2579,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2171,"volume":2616,"transactions":9,"vwap":2614},"2025-05-27",137.3,135.25,137.17999,2.97,24700,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2164,"percent_change":1608,"volume":942,"transactions":9,"vwap":2621},"2025-05-23",132.3,134.7,134.21001,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2510,"percent_change":1615,"volume":2628,"transactions":9,"vwap":2627},"2025-05-22",134.3,135.47,134.029999,134.69,17300,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1708,"volume":1202,"transactions":9,"vwap":2634},"2025-05-21",136.72,137.46001,134.39,134.56,-3.66,{"date":2637,"open":2638,"high":2638,"low":2639,"close":1402,"change":2640,"percent_change":2641,"volume":863,"transactions":9,"vwap":1402},"2025-05-20",138.81,137.57001,-1,-0.72,{"date":2643,"open":2561,"high":2644,"low":2561,"close":2645,"change":1254,"percent_change":130,"volume":1566,"transactions":9,"vwap":2645},"2025-05-19",139.39999,139.22,{"date":2647,"open":2529,"high":2648,"low":2649,"close":2650,"change":1690,"percent_change":1771,"volume":1442,"transactions":9,"vwap":2650},"2025-05-16",139.12,137.96001,139.10001,{"date":2652,"open":2653,"high":2654,"low":2655,"close":1340,"change":1271,"percent_change":721,"volume":1404,"transactions":9,"vwap":1340},"2025-05-15",137.37,138.020004,136.59,{"date":2657,"open":1275,"high":2514,"low":2658,"close":2548,"change":2510,"percent_change":130,"volume":863,"transactions":9,"vwap":2548},"2025-05-14",137.0099945,{"date":2660,"open":2661,"high":1402,"low":2662,"close":2663,"change":1814,"percent_change":691,"volume":2664,"transactions":9,"vwap":2663},"2025-05-13",136.35001,136.32001,137.45,36900,{"date":2666,"open":1348,"high":2667,"low":2668,"close":2579,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2579},"2025-05-12",137.039993,135.12,4.33,3.29,40900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1359,"percent_change":2678,"volume":2017,"transactions":9,"vwap":2677},"2025-05-09",131.7,132.19,131.050003,131.49001,0.14,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":1649,"percent_change":2684,"volume":2281,"transactions":9,"vwap":2683},"2025-05-08",130.11,132.63,131.3,2.04,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":149,"percent_change":1939,"volume":1058,"transactions":9,"vwap":2690},"2025-05-07",128.059998,129,127.92,128.67999,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":702,"percent_change":1029,"volume":1050,"transactions":9,"vwap":2696},"2025-05-06",126.86,128.49001,126.59,127.51,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2164,"percent_change":221,"volume":2703,"transactions":9,"vwap":2702},"2025-05-05",127.67,129.42,127.36,128.28,17900,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":2709,"percent_change":2710,"volume":1315,"transactions":9,"vwap":2708},"2025-05-02",127.12,129.039993,128.75999,3.73,2.98,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2467,"percent_change":100,"volume":1344,"transactions":9,"vwap":2716},"2025-05-01",124.65,126.51,124.54,125.029999,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":130,"percent_change":2092,"volume":2017,"transactions":9,"vwap":2722},"2025-04-30",122.059998,124.5,121.39,124.33,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":916,"percent_change":558,"volume":2729,"transactions":9,"vwap":2728},"2025-04-29",123.050003,124.42,122.8,124.24,69100,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2734,"change":166,"percent_change":1614,"volume":1487,"transactions":9,"vwap":2734},"2025-04-28",124.059998,121.91,123.2,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1910,"percent_change":166,"volume":2741,"transactions":9,"vwap":2740},"2025-04-25",122.31,123.38,122.17,123,25500,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-04-24",119.65,123.16,122.75,3.33,2.79,17400,{"date":180,"open":2721,"high":2751,"low":176,"close":2752,"change":1551,"percent_change":274,"volume":1167,"transactions":9,"vwap":2752},123.11,119.42]