[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PKW":3,"homepage-market-summary":30,"stock-historical-PKW":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PKW","2026-10-06",{"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},"Invesco BuyBack Achievers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5993,0.87336,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},145.72,146.17,146.1951,145.6,145.78,-0.06,-0.04,23271.90425,154.72,125.47,29500.271757661354,69.2,4978,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},107.31,29219,10664768.211173,33.98,"2025-04-24",[184,187,197,208,219,230,240,251,262,273,282,291,299,309,320,330,341,351,361,371,380,391,401,410,420,430,439,448,456,466,476,486,497,507,516,526,536,545,555,566,576,586,597,607,614,625,636,647,657,668,676,686,695,706,716,727,737,748,758,769,780,790,796,804,812,819,826,835,842,850,858,864,871,880,887,893,901,908,915,922,928,936,944,953,961,970,977,985,991,999,1005,1013,1021,1027,1034,1041,1050,1058,1065,1074,1082,1090,1098,1106,1111,1117,1123,1130,1138,1141,1148,1153,1161,1168,1174,1181,1186,1191,1197,1204,1210,1215,1220,1228,1234,1242,1251,1258,1266,1273,1280,1289,1296,1304,1313,1320,1328,1337,1345,1353,1361,1367,1373,1382,1390,1397,1403,1408,1414,1422,1426,1431,1437,1443,1448,1457,1463,1471,1476,1483,1488,1493,1498,1507,1513,1518,1524,1531,1535,1541,1547,1555,1560,1567,1571,1575,1582,1588,1591,1594,1601,1607,1612,1618,1623,1630,1636,1643,1649,1654,1662,1670,1674,1681,1688,1693,1698,1703,1707,1711,1717,1724,1730,1736,1740,1746,1752,1757,1763,1770,1777,1783,1788,1793,1801,1804,1811,1819,1827,1833,1840,1847,1854,1859,1866,1872,1879,1885,1890,1898,1903,1908,1913,1921,1927,1935,1943,1949,1953,1957,1960,1966,1973,1979,1984,1990,1996,2003,2010,2014,2018,2021,2026,2032,2036,2040,2043,2049,2055,2062,2067,2075,2082,2086,2092,2095,2100,2103,2109,2116,2120,2125,2127,2131,2136,2142,2146,2150,2155,2158,2163,2166,2171,2177,2181,2186,2192,2199,2205,2211,2219,2225,2232,2238,2243,2248,2253,2261,2268,2275,2281,2287,2293,2297,2301,2306,2310,2315,2321,2328,2333,2337,2344,2349,2353,2356,2362,2366,2372,2378,2385,2392,2399,2405,2411,2417,2424,2431,2438,2443,2451,2457,2463,2467,2474,2481,2487,2492,2498,2503,2510,2517,2525,2531,2536,2542,2550,2556,2561,2566,2572,2579,2585,2591,2596,2604,2610,2616,2621,2630,2636,2642,2647,2653,2659],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},290,145.9345,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",144.48,145.88,144.41,1.21,0.84,11808.973604,331,145.4958,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",144.76,145.08,143.85,144.57,-0.12,-0.08,79315.350634,1023,144.5157,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",143.29,144.8,142.6,144.69,1.61,1.13,27342.575437,406,143.5234,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",144.13,144.3,143.05,143.08,-0.64,-0.45,37512.988773,681,143.6919,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",144.14,143,143.72,-0.35,-0.24,42318.696659,804,143.333,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",144.64,144.92,143.91,144.07,-1.55,-1.06,42792.460289,588,144.3635,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",145.04,145.82,144.345,145.62,0.83,0.57,161699.072848,948,145.4087,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",145.25,145.385,144.74,144.79,-0.4,-0.28,21380.493624,664,145.0445,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":172,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",145.73,146.37,145.19,-0.49,26489.600125,594,145.8443,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",148.71,145.9,-2.21,-1.49,18311.298654,413,146.5114,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":289,"vwap":298},"2026-09-21",148.96,148.11,-0.38,-0.26,22364.537718,148.4231,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",149.17,148.37,148.49,-1.1266,-0.75,22620.087309,351,148.6132,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",149.91,150.0154,149.0002,149.6166,0.2181,0.15,11453.782343,379,149.6261,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",151.08,148.29,149.3985,-1.8015,-1.19,10896.607106,370,150.0951,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",151.21,151.67,150.75,151.2,-0.44,-0.29,62638.99358,1001,151.2504,{"date":342,"open":343,"high":344,"low":345,"close":343,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",151.64,151.925,150.85,0.4648,0.31,38101.795913,571,151.5407,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",150.15,151.37,151.1752,1.3152,0.88,18443.078989,355,150.9975,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":236,"volume":368,"transactions":369,"vwap":370},"2026-09-10",150.23,150.27,149.57,149.86,-0.3565,65846.04145,956,149.8665,{"date":372,"open":363,"high":373,"low":374,"close":375,"change":376,"percent_change":337,"volume":377,"transactions":378,"vwap":379},"2026-09-09",150.79,149.55,150.2165,-0.4344,22997.937458,419,150.2243,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",152.51,152.76,150.63,150.6509,-2.8831,-1.88,20275.881507,526,151.3961,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":318,"vwap":400},"2026-09-04",153.46,153.85,152.9501,153.534,-1.036,-0.67,25877.866981,153.6175,{"date":402,"open":403,"high":25,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",153.36,154.57,1.98,1.3,21135.760251,400,154.3368,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",151.63,153.28,152.59,1.01,0.67,31850.919082,501,152.872,{"date":421,"open":422,"high":423,"low":354,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",151.62,152.885,151.58,-0.657,-0.43,14374.223089,390,151.7815,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":268,"volume":436,"transactions":437,"vwap":438},"2026-08-31",152.61,152.1393,152.237,-0.613,11063.834691,360,152.3771,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":258,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",152.04,153.355,152.85,0.37,41911.296289,361,152.9369,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":416,"volume":454,"transactions":318,"vwap":455},"2026-08-27",151.53,152.54,152.28,1.0181,15769.419752,152.32,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",150.25,151.46,151.2619,0.0963,0.06,93709.09372,904,151.105,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",151.41,150.88,151.1656,-0.6389,-0.42,8257.617218,293,151.1023,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",151.27,152.29,151.8045,0.7545,0.5,24866.242482,460,151.7687,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",150.59,151.312517,150.48,151.05,1.4236,0.95,29544.84184,276,150.7433,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":249,"vwap":506},"2026-08-20",150.57,150.9428,149.6,149.6264,-1.0477,-0.7,53540.455604,150.4292,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":204,"volume":513,"transactions":514,"vwap":515},"2026-08-19",151.47,152.2378,150.6741,-0.1165,14447.822996,353,151.2367,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",150.69,151.5399,150.7906,0.4873,0.32,16607.030835,347,151.2337,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",151.32,151.55,150.3033,-1.6411,-1.08,40327.929529,425,150.9,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":23,"volume":542,"transactions":543,"vwap":544},"2026-08-14",152.07,151.7518,151.9444,-0.0556,11521.8482,333,151.8844,{"date":546,"open":488,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",152.025,150.11,152,1.7115,1.14,35469.535159,882,151.1195,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",149.83,150.41,149.39,150.2885,0.1818,0.12,15517.401626,322,149.8129,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",150.06,150.5299,150.1067,0.2895,0.19,14367.299994,339,150.3354,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",148.82,149.915,149.8172,0.5403,0.36,23099.397417,597,149.5972,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",149.37,149.46,148.665,149.2769,0.4956,0.33,26012.733392,279,149.3408,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",149.65,148.46,148.7813,-0.8963,-0.6,28122.10863,315,148.8117,{"date":608,"open":609,"high":334,"low":374,"close":610,"change":611,"percent_change":22,"volume":612,"transactions":474,"vwap":613},"2026-08-05",150.05,149.6776,-0.0951,32760.970812,149.9647,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",147.7,149.898,147.665,149.7727,1.8721,1.27,41618.961012,395,149.299,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",147.96,148.67,147.5559,147.9006,0.9236,0.63,24486.598958,514,148.0419,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",146.83,147.17,146.06,146.977,0.157,0.11,29963.66368,338,146.514,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",146.98,145.334,146.82,-0.1586,-0.11,56707.33006,558,146.205,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",148.08,148.455,146.9,146.9786,-1.1814,-0.8,131839.88582,709,147.4433,{"date":669,"open":670,"high":323,"low":670,"close":671,"change":672,"percent_change":406,"volume":673,"transactions":674,"vwap":675},"2026-07-28",146.58,148.16,1.9015,124555.943752,524,147.5535,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",145.65,146.36,146.2585,1.6938,1.17,36441.309214,462,145.863,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":493,"volume":692,"transactions":693,"vwap":694},"2026-07-24",143.38,145.3257,144.5647,1.3653,13192.829334,362,144.6212,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",143.39,143.67,142.565,143.1994,-0.5606,-0.39,10020.791868,330,142.9949,{"date":707,"open":191,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",144.9915,143.673,143.76,-0.3579,-0.25,10377.26764,411,144.0552,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",143.7,144.25,143.485,144.1179,0.5544,0.39,21610.774022,554,144.0202,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",144.87,143.49,143.5635,-0.7253,-0.5,13173.268237,465,143.9159,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",144.1,145.465,144.01,144.2888,-0.6712,-0.46,50022.343952,505,144.8583,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",143.41,144.98,144.96,1.4171,0.99,9537.73436,302,144.5869,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",143.36,143.894,143.11,143.5429,1.2289,0.86,13309.537119,269,143.4273,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",142.98,143.87,141.87,142.314,-1.4903,-1.04,12098.0333,408,142.4612,{"date":781,"open":234,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",144.7586,143.66,143.8043,0.1843,0.13,11774.130986,382,143.9012,{"date":791,"open":234,"high":772,"low":792,"close":793,"change":794,"percent_change":45,"volume":795,"transactions":9,"vwap":793},"2026-07-10",143.39999,143.62,0.69,24100,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",142.25999,143.080002,142.92999,1.37,0.97,9800,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",142.50999,140.94,141.56,-1.77,-1.23,14700,{"date":813,"open":189,"high":814,"low":815,"close":816,"change":817,"percent_change":295,"volume":818,"transactions":9,"vwap":816},"2026-07-07",144.82001,143.21001,143.33,-0.54,21900,{"date":820,"open":821,"high":822,"low":823,"close":772,"change":193,"percent_change":824,"volume":825,"transactions":9,"vwap":772},"2026-07-06",143.050003,143.89999,142.87,0.59,22400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",143.17999,143.75999,142.24001,143.029999,0.77,0.54,20000,{"date":836,"open":837,"high":838,"low":837,"close":798,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":798},"2026-07-01",141.92,143.35001,0.6,0.42,28000,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",142.46001,141.62,141.66,-0.59,-0.41,29800,{"date":851,"open":852,"high":844,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",141.95,141.89,142.25,0.79,0.56,22000,{"date":859,"open":860,"high":837,"low":860,"close":861,"change":862,"percent_change":137,"volume":863,"transactions":9,"vwap":861},"2026-06-26",140.91,141.46001,0.65,20400,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":102,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-25",140.64,142.42,140.81,0.38,21400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-24",139.37,141.12,139.020004,140.28,1.34,0.96,32400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":347,"percent_change":89,"volume":886,"transactions":9,"vwap":885},"2026-06-23",138.37,139.19,138.22,138.94,48700,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":833,"percent_change":723,"volume":892,"transactions":9,"vwap":891},"2026-06-22",138.21001,138.88,138.63,23500,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",139.11,139.28,138.089996,-0.02,-0.01,13400,{"date":902,"open":903,"high":874,"low":897,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",140.66,138.11,-2.31,-1.65,15400,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":839,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-16",139.83,141.13,140.42,0.43,7500,{"date":916,"open":860,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",141.39,139.82001,-0.14,-0.1,25700,{"date":923,"open":924,"high":925,"low":885,"close":926,"change":132,"percent_change":632,"volume":927,"transactions":9,"vwap":926},"2026-06-12",139.14,140.17999,139.96001,22100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":406,"volume":935,"transactions":9,"vwap":933},"2026-06-11",137.99001,139.24001,137.34,139.089996,1.79,19200,{"date":937,"open":875,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",139.41,137.22,137.3,-1.78,-1.28,11900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",137.89,139.64,137.25999,139.080002,1.5,1.09,9900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":236,"volume":960,"transactions":9,"vwap":958},"2026-06-08",137.88,138.35001,137.55,137.58,-0.33,18600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",138.89,138.92999,137.50999,137.91,-1.02,-0.73,20100,{"date":971,"open":972,"high":973,"low":972,"close":964,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":964},"2026-06-04",138,139.22,1.58,1.15,14500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":295,"volume":984,"transactions":9,"vwap":982},"2026-06-03",137.24001,137.72,137.14,137.35001,-0.53,16100,{"date":986,"open":987,"high":988,"low":987,"close":955,"change":347,"percent_change":989,"volume":990,"transactions":9,"vwap":955},"2026-06-02",137.050003,138.32001,0.23,18700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":132,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-01",136.45,137.69,135.75,137.57001,0.64,17300,{"date":1000,"open":1001,"high":940,"low":1002,"close":1003,"change":204,"percent_change":22,"volume":1004,"transactions":9,"vwap":1003},"2026-05-29",136.75,136.41,136.7,56600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":316,"volume":1012,"transactions":9,"vwap":1010},"2026-05-28",136.36,136.89,136.10001,136.78,0.21,24400,{"date":1014,"open":1015,"high":980,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",136.81,136.46001,136.57001,-0.31,-0.23,17800,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":96,"percent_change":444,"volume":1026,"transactions":9,"vwap":1025},"2026-05-26",136.55,137.37,136.88,21800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":997,"percent_change":127,"volume":1033,"transactions":9,"vwap":1032},"2026-05-22",136.39999,136.59,135.95,136.37,17400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":235,"percent_change":296,"volume":1040,"transactions":9,"vwap":1039},"2026-05-21",135.17999,136.029999,133.94,135.73,19600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",133.78,136.089996,133.57001,136.080002,2.45,1.83,13500,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",134.50999,133.45,133.63,-1.35,-1,38200,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":632,"percent_change":127,"volume":1064,"transactions":9,"vwap":1063},"2026-05-18",134.2,135.78999,134.14999,134.98,99400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",135.11,135.2,134.21001,134.35001,-0.85,-0.63,12500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1068,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1068},"2026-05-14",135.19,135.91,134.77,0.82,0.61,95400,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",134.91,134.0099945,134.38,-1.03,-0.76,30100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":112,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-12",135.36,135.7,134.25,135.41,-0.13,23800,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",136.92,135.57001,135.58,-1.34,-0.98,28300,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1100,"change":702,"percent_change":269,"volume":1110,"transactions":9,"vwap":1100},"2026-05-08",137.94,136.87,19100,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":247,"volume":1116,"transactions":9,"vwap":1114},"2026-05-07",138.81,137.31,-1.47,20700,{"date":1118,"open":1119,"high":938,"low":1119,"close":1120,"change":1121,"percent_change":833,"volume":1122,"transactions":9,"vwap":1120},"2026-05-06",138.34,138.78,0.75,50700,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":59,"volume":1129,"transactions":9,"vwap":1127},"2026-05-05",137.14999,138.45,138.029999,0.62,24200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":664,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-04",137.92999,138.61,137.12,137.41,-0.58,21000,{"date":1139,"open":896,"high":896,"low":889,"close":889,"change":847,"percent_change":426,"volume":1140,"transactions":9,"vwap":889},"2026-05-01",19800,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",136.49001,138.8,1.92,1.4,39200,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1025,"change":1018,"percent_change":1019,"volume":1152,"transactions":9,"vwap":1025},"2026-04-29",137.42,136.5,13200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":278,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-28",138.28,138.46001,136.94,137.19,-0.36,27500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":839,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-27",137.2,137.85001,137.67999,0.44,11800,{"date":1169,"open":1170,"high":1170,"low":1100,"close":1171,"change":1172,"percent_change":1104,"volume":1173,"transactions":9,"vwap":1171},"2026-04-24",137.7,137.080002,-1.36,25000,{"date":1175,"open":891,"high":1176,"low":1177,"close":1178,"change":1071,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",138.83,137,138.44,-0.61,62100,{"date":1182,"open":903,"high":903,"low":1183,"close":1184,"change":1159,"percent_change":296,"volume":1185,"transactions":9,"vwap":1184},"2026-04-22",139.059998,139.28999,9000,{"date":1187,"open":1188,"high":917,"low":947,"close":1189,"change":66,"percent_change":73,"volume":1190,"transactions":9,"vwap":1189},"2026-04-21",140.64999,139.64999,22500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":833,"percent_change":723,"volume":1196,"transactions":9,"vwap":1195},"2026-04-20",139.57001,140.55,140.37,59100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":910,"change":1202,"percent_change":1203,"volume":825,"transactions":9,"vwap":910},"2026-04-17",138.86,140.97,138.39999,2,1.45,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":913,"percent_change":347,"volume":1209,"transactions":9,"vwap":1208},"2026-04-16",137.46001,138.17,137.83,13000,{"date":1211,"open":1165,"high":1212,"low":1163,"close":1213,"change":1019,"percent_change":112,"volume":1214,"transactions":9,"vwap":1213},"2026-04-15",137.97,137.39999,13300,{"date":1216,"open":932,"high":1217,"low":1158,"close":1218,"change":522,"percent_change":989,"volume":1219,"transactions":9,"vwap":1218},"2026-04-14",138.16,137.63,37700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1114,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1114},"2026-04-13",134.92999,137.36,134.84,2.02,1.49,38100,{"date":1229,"open":1003,"high":1003,"low":1230,"close":1231,"change":1232,"percent_change":664,"volume":1233,"transactions":9,"vwap":1231},"2026-04-10",135.21001,135.28999,-1.09,30500,{"date":1235,"open":1236,"high":1003,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-09",135.53999,135.53,136.38,0.25,0.18,19700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-08",135.85001,136.67999,135.74001,136.13,3.2,2.41,13900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":472,"percent_change":1018,"volume":1257,"transactions":9,"vwap":1256},"2026-04-07",132.73,133.55,132.37,132.92999,32000,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-06",132.020004,133.38,133.35001,1.07,0.81,24600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1011,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-02",130.45,132.8,132.28,0.16,17200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1079,"percent_change":1128,"volume":1279,"transactions":9,"vwap":1278},"2026-04-01",131.97,132.57001,131.28999,132.070007,26500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-31",129.63,131.73,129.14,131.25,2.83,2.2,39600,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":336,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-30",130.089996,128.3,128.42,-0.34,19400,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-27",130.73,128.69,128.86,-2.25,-1.72,66600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-26",131.42,132.83,131.0099945,131.11,-1.1,-0.83,16700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":824,"percent_change":59,"volume":1319,"transactions":9,"vwap":1318},"2026-03-25",132.58,133.42,131.78,132.21001,13600,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-24",130.23,132.39,131.62,0.35,0.27,14900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",131.17,132.77,130.87,131.27,1.75,1.35,26400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1232,"volume":1344,"transactions":9,"vwap":1342},"2026-03-20",130.71001,130.77,128.88,129.52,-1.43,42900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":89,"volume":1352,"transactions":9,"vwap":1350},"2026-03-19",130,131.32001,129.84,130.95,0.29,17000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1209,"transactions":9,"vwap":1358},"2026-03-18",131.48,131.87,130.63,130.66,-1.41,-1.07,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1278,"change":878,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1278},"2026-03-17",131.66,133.17,0.73,23300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1309,"change":1372,"percent_change":38,"volume":1265,"transactions":9,"vwap":1309},"2026-03-16",131.37,132,131,0.76,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-13",131.47,131.83,130.32001,130.35001,-0.68,-0.52,55200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-12",131.98,132.72,131.029999,-2.28,-1.71,17500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":112,"percent_change":1096,"volume":1396,"transactions":9,"vwap":1395},"2026-03-11",133.25,133.92999,132.56,133.31,24500,{"date":1398,"open":1399,"high":1036,"low":1400,"close":1401,"change":1056,"percent_change":1402,"volume":863,"transactions":9,"vwap":1401},"2026-03-10",134.050003,133.39999,133.48,-0.74,{"date":1404,"open":1405,"high":1406,"low":1371,"close":1407,"change":1096,"percent_change":920,"volume":892,"transactions":9,"vwap":1407},"2026-03-09",133.0099945,134.61,134.48,{"date":1409,"open":1410,"high":1410,"low":1395,"close":1406,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1406},"2026-03-06",135.37,-2.07,-1.51,33100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1245,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1245},"2026-03-05",137.11,138.23,135.98,-1.32,-0.96,26100,{"date":1423,"open":1424,"high":1207,"low":1425,"close":972,"change":175,"percent_change":1365,"volume":1319,"transactions":9,"vwap":972},"2026-03-04",137.64999,136.99001,{"date":1427,"open":1230,"high":1428,"low":1429,"close":1177,"change":664,"percent_change":1136,"volume":1430,"transactions":9,"vwap":1177},"2026-03-03",137.48,134.24001,22200,{"date":1432,"open":1433,"high":1155,"low":1433,"close":1434,"change":1435,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-02",136.17,137.8,0.01,11100,{"date":1438,"open":884,"high":884,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":857,"transactions":9,"vwap":1440},"2026-02-27",136.77,137.78999,-1.3,-0.93,{"date":1444,"open":1445,"high":1446,"low":1447,"close":933,"change":824,"percent_change":913,"volume":1312,"transactions":9,"vwap":933},"2026-02-26",138.84,139.27,138.14999,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-25",138.24001,138.58,137.28,138.5,0.72,0.52,24800,{"date":1458,"open":1459,"high":966,"low":1459,"close":1460,"change":621,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-24",136.53,137.78,0.93,10300,{"date":1464,"open":1465,"high":931,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-23",138.91,135.83,136.50999,-2.9,-2.08,19300,{"date":1472,"open":1473,"high":1474,"low":889,"close":938,"change":855,"percent_change":258,"volume":1475,"transactions":9,"vwap":938},"2026-02-20",138.47,139.42999,14200,{"date":1477,"open":885,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":172,"volume":1482,"transactions":9,"vwap":1480},"2026-02-19",139.2,137.89999,138.62,-0.99,61700,{"date":1484,"open":891,"high":1485,"low":891,"close":1486,"change":951,"percent_change":855,"volume":1487,"transactions":9,"vwap":1486},"2026-02-18",139.89,139.61,14800,{"date":1489,"open":946,"high":875,"low":1024,"close":1490,"change":1491,"percent_change":45,"volume":1492,"transactions":9,"vwap":1490},"2026-02-17",138.52,0.66,30800,{"date":1494,"open":1177,"high":1417,"low":1495,"close":1496,"change":142,"percent_change":832,"volume":1497,"transactions":9,"vwap":1496},"2026-02-13",136.60001,137.86,41100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-12",139.17999,140.0099945,136.31,136.8,-2.18,-1.57,39100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":268,"percent_change":337,"volume":1241,"transactions":9,"vwap":1512},"2026-02-11",139.92999,140.10001,138.75,138.98,{"date":1514,"open":896,"high":1515,"low":1516,"close":1517,"change":899,"percent_change":899,"volume":1049,"transactions":9,"vwap":1517},"2026-02-10",139.92,139.029999,139.38,{"date":1519,"open":1474,"high":1520,"low":931,"close":1521,"change":1522,"percent_change":1523,"volume":1366,"transactions":9,"vwap":1521},"2026-02-09",139.85001,139.39,-0.21,-0.15,{"date":1525,"open":1496,"high":1526,"low":1496,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-06",139.67999,139.60001,2.72,1.99,28600,{"date":1532,"open":1533,"high":1024,"low":1032,"close":1025,"change":1402,"percent_change":817,"volume":1534,"transactions":9,"vwap":1025},"2026-02-05",136.82001,17600,{"date":1536,"open":1537,"high":1207,"low":1537,"close":1538,"change":1539,"percent_change":1146,"volume":1540,"transactions":9,"vwap":1538},"2026-02-04",136.28,137.62,1.9,38800,{"date":1542,"open":1466,"high":1171,"low":1543,"close":1544,"change":810,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-03",134.72,135.72,-0.9,36100,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-02",135.42999,137.020004,136.95,1.41,1.04,36500,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1236,"change":235,"percent_change":296,"volume":1559,"transactions":9,"vwap":1236},"2026-01-30",135.77,134.73,18400,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":152,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-29",136.24001,135.070007,135.89,0.03,34900,{"date":1568,"open":1569,"high":1002,"low":1570,"close":1244,"change":1179,"percent_change":226,"volume":1097,"transactions":9,"vwap":1244},"2026-01-28",136.17999,135.44,{"date":1572,"open":1573,"high":1100,"low":1574,"close":1016,"change":347,"percent_change":989,"volume":1219,"transactions":9,"vwap":1016},"2026-01-27",136.91,136.059998,{"date":1576,"open":1577,"high":1025,"low":1578,"close":1579,"change":1565,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-26",136.3,136.11,136.14999,0.02,18900,{"date":1583,"open":1584,"high":1573,"low":1101,"close":1585,"change":326,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-23",136.83,136.12,-0.87,41500,{"date":1589,"open":1428,"high":1208,"low":987,"close":1114,"change":52,"percent_change":582,"volume":1590,"transactions":9,"vwap":1114},"2026-01-22",68900,{"date":1592,"open":1061,"high":1213,"low":1061,"close":1533,"change":1334,"percent_change":406,"volume":1593,"transactions":9,"vwap":1533},"2026-01-21",24700,{"date":1595,"open":1095,"high":1596,"low":1597,"close":1563,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1563},"2026-01-20",136.23,134.8,-1.9,-1.39,103600,{"date":1602,"open":897,"high":897,"low":1603,"close":1604,"change":1232,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-16",136.89999,136.97,-0.79,33700,{"date":1608,"open":1416,"high":1609,"low":1416,"close":1610,"change":493,"percent_change":794,"volume":1611,"transactions":9,"vwap":1610},"2026-01-15",138.42999,138.059998,100600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1416,"change":1522,"percent_change":1523,"volume":1617,"transactions":9,"vwap":1416},"2026-01-14",137.16,137.33,136.74001,40200,{"date":1619,"open":1620,"high":904,"low":1614,"close":1621,"change":1179,"percent_change":336,"volume":1622,"transactions":9,"vwap":1621},"2026-01-13",137.96001,137.32001,70400,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1132,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1132},"2026-01-12",137.13,138.020004,-0.22,-0.16,128400,{"date":1631,"open":1632,"high":1453,"low":1206,"close":1447,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1447},"2026-01-09",138.19,0.41,0.3,26600,{"date":1637,"open":1638,"high":930,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-08",135.86,137.74001,1.67,1.23,44500,{"date":1644,"open":1645,"high":1645,"low":1418,"close":1646,"change":1647,"percent_change":1055,"volume":1648,"transactions":9,"vwap":1646},"2026-01-07",138.050003,136.070007,-1.86,27300,{"date":1650,"open":1651,"high":1652,"low":1177,"close":1132,"change":1271,"percent_change":562,"volume":1653,"transactions":9,"vwap":1132},"2026-01-06",137.53999,138.12,33200,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-05",136.25,138.3,137.77,2.22,1.64,47500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1641,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-02",135.050003,135.81,134.020004,135.55,0.92,25300,{"date":1671,"open":1570,"high":1570,"low":1672,"close":1673,"change":1104,"percent_change":66,"volume":1026,"transactions":9,"vwap":1673},"2025-12-31",134.3,134.32001,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":236,"volume":1680,"transactions":9,"vwap":1678},"2025-12-30",135.97,135.27,135.3,-0.32,25200,{"date":1682,"open":1585,"high":1683,"low":1684,"close":1685,"change":1088,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-29",136.47,135.50999,135.62,-0.56,30000,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1238,"change":1096,"percent_change":920,"volume":1692,"transactions":9,"vwap":1238},"2025-12-26",136.53999,135.99001,43900,{"date":1694,"open":1466,"high":1695,"low":1466,"close":1467,"change":1696,"percent_change":258,"volume":1697,"transactions":9,"vwap":1467},"2025-12-24",136.58,0.78,9100,{"date":1699,"open":1700,"high":1585,"low":1701,"close":1039,"change":1679,"percent_change":236,"volume":1702,"transactions":9,"vwap":1039},"2025-12-23",135.78,135.64,32900,{"date":1704,"open":1410,"high":1577,"low":1410,"close":1705,"change":1455,"percent_change":869,"volume":1706,"transactions":9,"vwap":1705},"2025-12-22",136.050003,42100,{"date":1708,"open":1709,"high":1557,"low":1709,"close":1237,"change":1696,"percent_change":38,"volume":1710,"transactions":9,"vwap":1237},"2025-12-19",134.75999,22600,{"date":1712,"open":1713,"high":1466,"low":1714,"close":1715,"change":572,"percent_change":82,"volume":1716,"transactions":9,"vwap":1715},"2025-12-18",135.089996,134.67999,134.75,23600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1159,"percent_change":1723,"volume":1581,"transactions":9,"vwap":1722},"2025-12-17",134.99001,135.52,134.5,134.56,-0.27,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1442,"percent_change":1379,"volume":1729,"transactions":9,"vwap":1728},"2025-12-16",136.14,134.46001,134.92,21100,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1244,"change":1734,"percent_change":1735,"volume":1295,"transactions":9,"vwap":1244},"2025-12-15",136.39,135.46001,-0.09,-0.07,{"date":1737,"open":1025,"high":1025,"low":1701,"close":1738,"change":235,"percent_change":296,"volume":1739,"transactions":9,"vwap":1738},"2025-12-12",135.94,30900,{"date":1741,"open":1086,"high":1151,"low":1086,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-11",136.28999,1.72,1.28,29900,{"date":1747,"open":1748,"high":1597,"low":1749,"close":1750,"change":214,"percent_change":192,"volume":1751,"transactions":9,"vwap":1750},"2025-12-10",133.10001,132.98,134.57001,26200,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1435,"percent_change":1435,"volume":795,"transactions":9,"vwap":1756},"2025-12-09",132.75999,133.75,132.96001,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":919,"volume":1470,"transactions":9,"vwap":1761},"2025-12-08",133.74001,132.78,132.95,-0.18,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":152,"volume":1769,"transactions":9,"vwap":1767},"2025-12-05",133.24001,133.85001,133.13,0.05,24000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1019,"percent_change":112,"volume":1776,"transactions":9,"vwap":1775},"2025-12-04",132.99001,133.5,132.84,133.080002,13800,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1395,"change":1781,"percent_change":193,"volume":1782,"transactions":9,"vwap":1395},"2025-12-03",132.50999,133.33,1.11,16600,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1523,"percent_change":653,"volume":1116,"transactions":9,"vwap":1787},"2025-12-02",132.66,131.86,132.2,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":269,"percent_change":1522,"volume":1421,"transactions":9,"vwap":1792},"2025-12-01",132.14999,133.27,132.35001,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1634,"volume":1800,"transactions":9,"vwap":1798},"2025-11-28",132.60001,133.070007,132.55,132.63,0.4,4300,{"date":1802,"open":1306,"high":1331,"low":1333,"close":1803,"change":215,"percent_change":765,"volume":870,"transactions":9,"vwap":1803},"2025-11-26",132.23,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":990,"transactions":9,"vwap":1808},"2025-11-25",129.050003,131.28,131.10001,2.23,1.73,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":122,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-24",128.63,129.080002,128.0099945,128.87,0.7,13700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1530,"transactions":9,"vwap":1824},"2025-11-21",126.010002,128.61,126,127.97,2.44,1.94,{"date":1828,"open":1829,"high":1830,"low":26,"close":1831,"change":1832,"percent_change":1172,"volume":1534,"transactions":9,"vwap":1831},"2025-11-20",128.50999,128.85001,125.53,-1.73,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1679,"percent_change":712,"volume":1839,"transactions":9,"vwap":1838},"2025-11-19",127.43,127.85,126.78,127.26,51800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1455,"percent_change":1633,"volume":1846,"transactions":9,"vwap":1845},"2025-11-18",126.75,128.13,126.54,127.58,16300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":387,"percent_change":1853,"volume":1312,"transactions":9,"vwap":1852},"2025-11-17",128.66,129.029999,126.66,127.059998,-1.46,{"date":1855,"open":1814,"high":1856,"low":1813,"close":1857,"change":1605,"percent_change":1179,"volume":1858,"transactions":9,"vwap":1857},"2025-11-14",129.75,128.94,25900,{"date":1860,"open":1358,"high":1861,"low":1862,"close":1863,"change":1853,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-13",131.34,129.61,129.73,-1.11,35900,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":832,"percent_change":824,"volume":1871,"transactions":9,"vwap":1870},"2025-11-12",130.78999,131.75,131.19,35500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":416,"percent_change":1455,"volume":1878,"transactions":9,"vwap":1877},"2025-11-11",130.14999,130.96001,130.029999,130.42,15600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1856,"change":572,"percent_change":316,"volume":1884,"transactions":9,"vwap":1856},"2025-11-10",129.77,130.12,129.10001,26000,{"date":1886,"open":1824,"high":1887,"low":1824,"close":1888,"change":1889,"percent_change":551,"volume":1057,"transactions":9,"vwap":1888},"2025-11-07",129.60001,129.56,1.46,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":810,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-06",129.50999,129.66,128,128.10001,-0.95,12800,{"date":1899,"open":1816,"high":1900,"low":1901,"close":1902,"change":1080,"percent_change":127,"volume":1312,"transactions":9,"vwap":1902},"2025-11-05",129.94,128.72,129.33,{"date":1904,"open":1905,"high":1806,"low":1906,"close":1901,"change":172,"percent_change":1907,"volume":1327,"transactions":9,"vwap":1901},"2025-11-04",128.11,127.99,-0.55,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":269,"percent_change":1627,"volume":1566,"transactions":9,"vwap":1912},"2025-11-03",129.78999,128.020004,129.42999,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":357,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-31",129.16,130.020004,128.59,129.71001,0.68,32200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":286,"percent_change":1926,"volume":1554,"transactions":9,"vwap":1925},"2025-10-30",129.95,130.61,128.83,-1.69,{"date":1928,"open":1929,"high":1394,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-29",132.10001,130.75999,131.039993,-3,-2.24,74500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1072,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-28",134.82001,134.95,133.98,134.039993,-0.47,33600,{"date":1944,"open":1945,"high":1558,"low":1946,"close":1947,"change":1461,"percent_change":1817,"volume":1948,"transactions":9,"vwap":1947},"2025-10-27",134.55,134.28,134.67,44800,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1759,"change":975,"percent_change":132,"volume":1858,"transactions":9,"vwap":1759},"2025-10-24",133.37,134.27,{"date":1954,"open":1356,"high":1761,"low":1356,"close":1955,"change":1372,"percent_change":38,"volume":1956,"transactions":9,"vwap":1955},"2025-10-23",132.59,21300,{"date":1958,"open":1959,"high":1323,"low":1277,"close":1376,"change":73,"percent_change":702,"volume":1319,"transactions":9,"vwap":1376},"2025-10-22",132.3,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1264,"percent_change":1128,"volume":1295,"transactions":9,"vwap":1965},"2025-10-21",131.77,132.81,131.58,132.34,{"date":1967,"open":1309,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":493,"volume":1972,"transactions":9,"vwap":1970},"2025-10-20",131.78999,130.92999,131.53,1.24,16800,{"date":1974,"open":1975,"high":1976,"low":1887,"close":1977,"change":1696,"percent_change":839,"volume":1978,"transactions":9,"vwap":1977},"2025-10-17",129.64,130.52,130.28999,17100,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1892,"change":1983,"percent_change":1115,"volume":1456,"transactions":9,"vwap":1892},"2025-10-16",131.64,129.17999,-1.93,{"date":1985,"open":1986,"high":1754,"low":1987,"close":1988,"change":744,"percent_change":235,"volume":1989,"transactions":9,"vwap":1988},"2025-10-15",132.67,131.12,131.44,23700,{"date":1991,"open":1992,"high":1394,"low":1992,"close":1993,"change":1994,"percent_change":1552,"volume":1995,"transactions":9,"vwap":1993},"2025-10-14",129.020004,131.89999,1.84,31500,{"date":1997,"open":1998,"high":1999,"low":1342,"close":2000,"change":2001,"percent_change":1668,"volume":2002,"transactions":9,"vwap":2000},"2025-10-13",130.17999,130.31,130.059998,1.18,43500,{"date":2004,"open":2005,"high":2006,"low":1341,"close":1341,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1341},"2025-10-10",132.38,132.48,-3.07,-2.33,73900,{"date":2011,"open":1796,"high":1796,"low":1376,"close":2012,"change":1402,"percent_change":1686,"volume":2013,"transactions":9,"vwap":2012},"2025-10-09",131.95,17700,{"date":2015,"open":1765,"high":1765,"low":2016,"close":2017,"change":204,"percent_change":22,"volume":1020,"transactions":9,"vwap":2017},"2025-10-08",132.49001,132.69,{"date":2019,"open":2020,"high":1045,"low":2005,"close":1331,"change":337,"percent_change":1627,"volume":1152,"transactions":9,"vwap":1331},"2025-10-07",133.56,{"date":2022,"open":2023,"high":2023,"low":1756,"close":2024,"change":268,"percent_change":2025,"volume":1729,"transactions":9,"vwap":2024},"2025-10-06",134.080002,133.059998,-0.3,{"date":2027,"open":2028,"high":1399,"low":2029,"close":2030,"change":1121,"percent_change":258,"volume":2031,"transactions":9,"vwap":2030},"2025-10-03",133.039993,132.94,133.46001,15900,{"date":2033,"open":2006,"high":1760,"low":2034,"close":2035,"change":45,"percent_change":582,"volume":1506,"transactions":9,"vwap":2035},"2025-10-02",131.85001,132.71001,{"date":2037,"open":1318,"high":2006,"low":2038,"close":1803,"change":712,"percent_change":2039,"volume":960,"transactions":9,"vwap":1803},"2025-10-01",132.029999,-0.19,{"date":2041,"open":2042,"high":2042,"low":1968,"close":2006,"change":337,"percent_change":1627,"volume":1020,"transactions":9,"vwap":2006},"2025-09-30",133.2,{"date":2044,"open":2024,"high":2045,"low":2046,"close":1331,"change":2047,"percent_change":1011,"volume":2048,"transactions":9,"vwap":1331},"2025-09-29",133.089996,132.11,0.28,28400,{"date":2050,"open":2051,"high":1779,"low":2051,"close":2016,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2016},"2025-09-26",131.39,1.74,1.33,23100,{"date":2056,"open":1931,"high":1333,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-25",130.38,130.75,-0.91,-0.69,57900,{"date":2063,"open":1275,"high":1790,"low":2064,"close":1363,"change":2065,"percent_change":786,"volume":2066,"transactions":9,"vwap":1363},"2025-09-24",131.56,0.17,14600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":786,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-23",131.67,132.62,131.31,131.49001,0.1,16900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":73,"percent_change":702,"volume":2081,"transactions":9,"vwap":2080},"2025-09-22",131.33,131.60001,130.78,131.36,16500,{"date":2083,"open":2084,"high":2084,"low":2085,"close":1356,"change":336,"percent_change":959,"volume":1020,"transactions":9,"vwap":1356},"2025-09-19",132.42999,131.45,{"date":2087,"open":2012,"high":2088,"low":2089,"close":2090,"change":1696,"percent_change":824,"volume":2091,"transactions":9,"vwap":2090},"2025-09-18",132.53,131.71001,132.31,26800,{"date":2093,"open":1870,"high":1963,"low":1870,"close":1970,"change":52,"percent_change":444,"volume":2094,"transactions":9,"vwap":1970},"2025-09-17",44400,{"date":2096,"open":2097,"high":2097,"low":2098,"close":1931,"change":848,"percent_change":1018,"volume":2099,"transactions":9,"vwap":1931},"2025-09-16",131.67999,130.55,27200,{"date":2101,"open":2102,"high":2102,"low":2085,"close":2085,"change":1380,"percent_change":702,"volume":1878,"transactions":9,"vwap":2085},"2025-09-15",132.46001,{"date":2104,"open":2105,"high":2105,"low":2106,"close":1275,"change":2107,"percent_change":2108,"volume":1137,"transactions":9,"vwap":1275},"2025-09-12",132.85001,131.94,-0.86,-0.65,{"date":2110,"open":2111,"high":2112,"low":1285,"close":1307,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1307},"2025-09-11",131.38,132.89999,2.03,1.55,27400,{"date":2117,"open":2085,"high":1962,"low":2057,"close":2118,"change":504,"percent_change":983,"volume":2119,"transactions":9,"vwap":2118},"2025-09-10",130.8,15100,{"date":2121,"open":1348,"high":2122,"low":1308,"close":2123,"change":593,"percent_change":1239,"volume":2124,"transactions":9,"vwap":2123},"2025-09-09",131.74001,131.5,35300,{"date":2126,"open":2080,"high":2080,"low":1998,"close":1330,"change":462,"percent_change":1768,"volume":1137,"transactions":9,"vwap":1330},"2025-09-08",{"date":2128,"open":2034,"high":2090,"low":2129,"close":1309,"change":336,"percent_change":959,"volume":2130,"transactions":9,"vwap":1309},"2025-09-05",130.53,80300,{"date":2132,"open":2133,"high":2134,"low":2129,"close":2134,"change":215,"percent_change":132,"volume":2135,"transactions":9,"vwap":2134},"2025-09-04",130.58,131.55,62200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1877,"change":2025,"percent_change":1019,"volume":2141,"transactions":9,"vwap":1877},"2025-09-03",130.53999,131.070007,129.99001,66200,{"date":2143,"open":2000,"high":2118,"low":2144,"close":2145,"change":817,"percent_change":848,"volume":1687,"transactions":9,"vwap":2145},"2025-09-02",129.78,130.72,{"date":2147,"open":1861,"high":1968,"low":1308,"close":2148,"change":919,"percent_change":653,"volume":2149,"transactions":9,"vwap":2148},"2025-08-29",131.25999,34600,{"date":2151,"open":2012,"high":2012,"low":2118,"close":2152,"change":2153,"percent_change":1523,"volume":2154,"transactions":9,"vwap":2152},"2025-08-28",131.39999,-0.2,132300,{"date":2156,"open":1308,"high":1962,"low":1371,"close":2078,"change":38,"percent_change":1166,"volume":2157,"transactions":9,"vwap":2078},"2025-08-27",59700,{"date":2159,"open":2160,"high":1309,"low":2161,"close":2162,"change":107,"percent_change":1240,"volume":892,"transactions":9,"vwap":2162},"2025-08-26",130.60001,130.48,131.020004,{"date":2164,"open":1870,"high":1870,"low":2145,"close":2079,"change":983,"percent_change":268,"volume":2165,"transactions":9,"vwap":2079},"2025-08-25",36300,{"date":2167,"open":2168,"high":1369,"low":2168,"close":2071,"change":2169,"percent_change":2170,"volume":1554,"transactions":9,"vwap":2071},"2025-08-22",129.039993,2.8,2.18,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1829,"change":2025,"percent_change":1019,"volume":2176,"transactions":9,"vwap":1829},"2025-08-21",128.71001,128.74001,128.16,12300,{"date":2178,"open":2174,"high":2168,"low":2179,"close":2180,"change":152,"percent_change":1565,"volume":1942,"transactions":9,"vwap":2180},"2025-08-20",128.32001,128.81,{"date":2182,"open":2183,"high":1902,"low":2184,"close":2185,"change":869,"percent_change":1634,"volume":1530,"transactions":9,"vwap":2185},"2025-08-19",128.53,128.39999,128.77,{"date":2187,"open":2188,"high":1849,"low":2189,"close":2190,"change":1096,"percent_change":920,"volume":2191,"transactions":9,"vwap":2190},"2025-08-18",128.49001,128.24001,128.39,59500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1723,"percent_change":1522,"volume":2198,"transactions":9,"vwap":2197},"2025-08-15",129.36,129.42,128.48,128.52,15200,{"date":2200,"open":2201,"high":2202,"low":1906,"close":2203,"change":2204,"percent_change":1072,"volume":921,"transactions":9,"vwap":2203},"2025-08-14",128.35001,128.92999,128.78999,-0.82,{"date":2206,"open":2207,"high":2208,"low":2207,"close":1862,"change":2209,"percent_change":1889,"volume":2210,"transactions":9,"vwap":1862},"2025-08-13",127.95,129.64999,1.87,37500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2054,"transactions":9,"vwap":2216},"2025-08-12",126.029999,127.79,125.92,127.74,2.37,1.89,{"date":2220,"open":1823,"high":2221,"low":2222,"close":2223,"change":236,"percent_change":2039,"volume":2224,"transactions":9,"vwap":2223},"2025-08-11",126.26,125.13,125.37,31300,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":357,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-08",125.3,125.76,125.61,0.71,15500,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":1096,"percent_change":920,"volume":2237,"transactions":9,"vwap":2236},"2025-08-07",125.84,124.41,124.73,29600,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":920,"percent_change":204,"volume":1716,"transactions":9,"vwap":2242},"2025-08-06",125.33,124.63,124.86,{"date":2244,"open":2240,"high":2245,"low":2246,"close":2247,"change":1522,"percent_change":112,"volume":1697,"transactions":9,"vwap":2247},"2025-08-05",125.46,124.38,124.96,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":974,"percent_change":1744,"volume":1214,"transactions":9,"vwap":2252},"2025-08-04",124.18,125.18,125.17,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1310,"volume":2260,"transactions":9,"vwap":2258},"2025-08-01",123.74,123.92,122.96,123.59,-1.38,30200,{"date":2262,"open":2263,"high":2264,"low":2242,"close":2265,"change":744,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-31",125.6,126.32,124.97,-0.37,25800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2107,"percent_change":1379,"volume":2274,"transactions":9,"vwap":2273},"2025-07-30",126.050003,126.55,124.87,125.43,23900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1071,"percent_change":398,"volume":2074,"transactions":9,"vwap":2280},"2025-07-29",127.080002,127.13,126.059998,126.29,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":296,"percent_change":2153,"volume":2286,"transactions":9,"vwap":2285},"2025-07-28",127.71,126.85,127.14,20300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":258,"percent_change":59,"volume":892,"transactions":9,"vwap":2292},"2025-07-25",126.9,127.55,126.6,127.4,{"date":2294,"open":2295,"high":1911,"low":2296,"close":2296,"change":1864,"percent_change":1586,"volume":1421,"transactions":9,"vwap":2296},"2025-07-24",127.96,126.83,{"date":2298,"open":2299,"high":1911,"low":2299,"close":2300,"change":214,"percent_change":621,"volume":1559,"transactions":9,"vwap":2300},"2025-07-23",127.18,127.94,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":975,"percent_change":1668,"volume":2305,"transactions":9,"vwap":2304},"2025-07-22",125.2,126.33,10400,{"date":2307,"open":2308,"high":2309,"low":2251,"close":2251,"change":235,"percent_change":269,"volume":2231,"transactions":9,"vwap":2251},"2025-07-21",125.87,126.2,{"date":2311,"open":2228,"high":2312,"low":2313,"close":1831,"change":1634,"percent_change":107,"volume":2314,"transactions":9,"vwap":1831},"2025-07-18",125.88,125.31,34500,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":855,"volume":1214,"transactions":9,"vwap":2319},"2025-07-17",124.36,125.38,125.23,0.98,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":203,"percent_change":920,"volume":2327,"transactions":9,"vwap":2326},"2025-07-16",124.37,124.42,122.86,124.25,33500,{"date":2329,"open":2330,"high":2331,"low":2323,"close":2323,"change":2332,"percent_change":1388,"volume":907,"transactions":9,"vwap":2323},"2025-07-15",126.39,126.57,-2.17,{"date":2334,"open":2335,"high":2331,"low":2335,"close":1844,"change":1121,"percent_change":839,"volume":2336,"transactions":9,"vwap":1844},"2025-07-14",125.58,39300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1360,"percent_change":2343,"volume":825,"transactions":9,"vwap":2342},"2025-07-11",126.07,126.19,125.78,125.79,-0.84,{"date":2345,"open":2339,"high":2346,"low":2308,"close":2347,"change":551,"percent_change":2348,"volume":935,"transactions":9,"vwap":2347},"2025-07-10",127.099998,126.86,0.91,{"date":2350,"open":2351,"high":2351,"low":2223,"close":2352,"change":82,"percent_change":643,"volume":1884,"transactions":9,"vwap":2352},"2025-07-09",126.16,125.72,{"date":2354,"open":2263,"high":2355,"low":2318,"close":2335,"change":786,"percent_change":2073,"volume":1214,"transactions":9,"vwap":2335},"2025-07-08",125.83,{"date":2357,"open":2358,"high":2304,"low":2359,"close":2360,"change":1379,"percent_change":817,"volume":2361,"transactions":9,"vwap":2360},"2025-07-07",125.98,124.71,125.45,59900,{"date":2363,"open":2308,"high":2364,"low":2234,"close":2365,"change":1079,"percent_change":862,"volume":2013,"transactions":9,"vwap":2365},"2025-07-03",126.62,126.13,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2313,"change":1166,"percent_change":1325,"volume":2371,"transactions":9,"vwap":2313},"2025-07-02",124.99,125.44,124.6,18500,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2272,"change":621,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2272},"2025-07-01",123.14,125.25,1.03,48400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":59,"percent_change":444,"volume":2384,"transactions":9,"vwap":2383},"2025-06-30",123.63,123.72,123.23,123.6,37600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":794,"percent_change":856,"volume":2391,"transactions":9,"vwap":2390},"2025-06-27",122.7,123.52,122.35,123.15,30400,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":877,"volume":927,"transactions":9,"vwap":2397},"2025-06-26",121.45,122.49,121.44,122.46,1.62,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2204,"percent_change":398,"volume":2404,"transactions":9,"vwap":2403},"2025-06-25",121.83,120.71,120.84,104800,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":2348,"volume":2048,"transactions":9,"vwap":2409},"2025-06-24",120.97,121.92,121.66,1.1,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1239,"percent_change":1011,"volume":2286,"transactions":9,"vwap":2416},"2025-06-23",120.27,120.57,119.13,120.56,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":632,"percent_change":102,"volume":2423,"transactions":9,"vwap":2422},"2025-06-20",120.3,120.82,119.88,120.31,35200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2073,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-18",119.71,120.54,119.68,0.08,11600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2108,"percent_change":817,"volume":2437,"transactions":9,"vwap":2436},"2025-06-17",119.64,120.43,119.48,119.58,11300,{"date":2439,"open":2426,"high":2422,"low":2435,"close":2440,"change":2441,"percent_change":192,"volume":2442,"transactions":9,"vwap":2440},"2025-06-16",120.23,1.44,47600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1172,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-13",119.22,119.91,118.46,118.79,-1.13,10200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":462,"percent_change":1768,"volume":2198,"transactions":9,"vwap":2456},"2025-06-12",119.35,120.21,119.25,120.15,{"date":2458,"open":2459,"high":2416,"low":2460,"close":2461,"change":23,"percent_change":2462,"volume":1606,"transactions":9,"vwap":2461},"2025-06-11",120.44,119.8,120.089996,-0.03,{"date":2464,"open":2456,"high":2422,"low":2465,"close":2466,"change":1011,"percent_change":1240,"volume":1272,"transactions":9,"vwap":2466},"2025-06-10",119.83,120.13,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1294,"percent_change":269,"volume":2473,"transactions":9,"vwap":2472},"2025-06-09",120.26,120.59,119.72,119.92,30600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2469,"change":2479,"percent_change":117,"volume":2480,"transactions":9,"vwap":2469},"2025-06-06",119.78,120.35,119.73,1.43,15800,{"date":2482,"open":2415,"high":2483,"low":2484,"close":2485,"change":653,"percent_change":1734,"volume":2486,"transactions":9,"vwap":2485},"2025-06-05",119.45,118.74,118.83,11700,{"date":2488,"open":2489,"high":2421,"low":2490,"close":2490,"change":603,"percent_change":733,"volume":2491,"transactions":9,"vwap":2490},"2025-06-04",119.79,118.94,19000,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":682,"percent_change":754,"volume":2497,"transactions":9,"vwap":2496},"2025-06-03",118.27,119.63,119.54,7600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":444,"percent_change":347,"volume":803,"transactions":9,"vwap":2501},"2025-06-02",118.010002,118.37,116.97,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":653,"percent_change":1734,"volume":2509,"transactions":9,"vwap":2508},"2025-05-30",117.35,118.42,117.25,118,20600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":347,"percent_change":2516,"volume":1653,"transactions":9,"vwap":2515},"2025-05-29",118.099998,118.14,117.059998,118.11,0.26,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-28",118.82,119,117.8,-1.12,-0.94,8900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2528,"change":2530,"percent_change":1225,"volume":1389,"transactions":9,"vwap":2528},"2025-05-27",118.089996,118.92,117.49,2.36,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":702,"percent_change":959,"volume":892,"transactions":9,"vwap":2535},"2025-05-23",115.56,117,116.56,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":919,"percent_change":203,"volume":1105,"transactions":9,"vwap":2541},"2025-05-22",116.99,117.67,116.42,116.95,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2332,"volume":2549,"transactions":9,"vwap":2547},"2025-05-21",118.72,118.77,117.010002,117.089996,-2.6,31600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1072,"percent_change":1380,"volume":1878,"transactions":9,"vwap":2555},"2025-05-20",120.14,120.37,119.4,119.69,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":462,"percent_change":1768,"volume":870,"transactions":9,"vwap":2560},"2025-05-19",119.17,120.36,120.32,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2469,"change":2376,"percent_change":765,"volume":2565,"transactions":9,"vwap":2469},"2025-05-16",119.24,120.28,35800,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":794,"percent_change":38,"volume":2571,"transactions":9,"vwap":2570},"2025-05-15",118.13,119.28,119.23,107800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":472,"percent_change":235,"volume":2578,"transactions":9,"vwap":2577},"2025-05-14",119.019997,119.050003,118.35,118.54,54400,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":1335,"percent_change":975,"volume":2584,"transactions":9,"vwap":2583},"2025-05-13",118.39,119.55,118.96,41400,{"date":2586,"open":2547,"high":2527,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":1635,"transactions":9,"vwap":2588},"2025-05-12",116.96,117.61,3.83,3.37,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":112,"percent_change":1523,"volume":1470,"transactions":9,"vwap":2595},"2025-05-09",114.35,113.42,113.78,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":175,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-08",113.71,115.16,113.45,113.95,0.89,9200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":96,"percent_change":59,"volume":2336,"transactions":9,"vwap":2609},"2025-05-07",112.88,113.37,112.19,112.95,{"date":2611,"open":2612,"high":2609,"low":2613,"close":2614,"change":702,"percent_change":235,"volume":2615,"transactions":9,"vwap":2614},"2025-05-06",112.28,112.099998,112.44,12400,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":1580,"percent_change":1580,"volume":2054,"transactions":9,"vwap":2620},"2025-05-05",111.99,113.51,112.83,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-05-02",111.94,112.93,111.86,112.81,2.4,2.17,18800,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":137,"percent_change":840,"volume":1241,"transactions":9,"vwap":2635},"2025-05-01",110.52,111.51,110.16,110.41,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":959,"percent_change":2025,"volume":2491,"transactions":9,"vwap":2641},"2025-04-30",108.95,110.28,107.7,109.95,{"date":2643,"open":2644,"high":2645,"low":2638,"close":2639,"change":1264,"percent_change":88,"volume":2646,"transactions":9,"vwap":2639},"2025-04-29",109.050003,110.44,38900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":59,"percent_change":1633,"volume":2231,"transactions":9,"vwap":2652},"2025-04-28",109.12,109.9,108.51,109.47,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2516,"percent_change":107,"volume":2198,"transactions":9,"vwap":2658},"2025-04-25",108.59,109.11,108.25,109.019997,{"date":182,"open":2660,"high":2661,"low":178,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},107.37,109.059998,108.76,1.39,1.29,29700]