[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBWP":3,"homepage-market-summary":31,"stock-historical-KBWP":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"KBWP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco KBW Property & Casualty Insurance ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.1637,1.43956,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},124.21,123.27,124.2492,122.9308,123.686,0.524,0.42,13005.150857,140.37,114.62,21531.91387056175,37.2,3969,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":12,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":12,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":12,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":12,"sparkline":99,"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",[101,106,110,115,120,125,130,135,140,145,149],{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Technology","XLK",0.56,200.93,{"name":107,"etf":108,"change":39,"price":109,"is_up":12},"Financials","XLF",53.88,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.99,63.44,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",1.31,49.5,{"name":141,"etf":142,"change":143,"price":144,"is_up":76},"Real Estate","XLRE",-0.34,40.67,{"name":146,"etf":147,"change":118,"price":148,"is_up":12},"Utilities","XLU",39.97,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",1.17,111.61,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":161,"name":162,"price":163,"change":164,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":166,"name":167,"price":168,"change":169,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":171,"name":172,"price":173,"change":174,"is_up":12},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":176,"page":47,"page_size":177,"total_pages":47,"summary":178,"data":183},365,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},22201,8103310.381511,4.53,"2025-04-23",[184,187,195,205,215,225,234,245,254,264,273,283,294,304,315,325,336,346,357,368,378,389,399,409,419,429,439,449,459,468,478,487,496,507,517,528,537,548,559,569,579,589,599,608,619,629,639,650,659,669,679,689,698,708,718,727,738,748,758,767,776,782,789,796,804,812,820,828,837,844,850,858,866,873,882,890,898,906,915,923,929,937,944,952,961,969,977,986,993,1001,1007,1014,1021,1027,1034,1040,1044,1052,1061,1068,1077,1083,1092,1101,1109,1114,1121,1127,1134,1140,1149,1156,1162,1170,1177,1183,1189,1196,1202,1210,1217,1225,1231,1236,1242,1247,1252,1257,1263,1271,1276,1283,1290,1297,1304,1312,1318,1326,1332,1338,1343,1350,1358,1364,1369,1374,1381,1387,1393,1402,1408,1415,1422,1429,1435,1443,1451,1457,1463,1467,1471,1475,1483,1491,1499,1505,1513,1521,1529,1533,1537,1543,1546,1553,1558,1564,1568,1573,1578,1582,1586,1590,1595,1601,1607,1612,1620,1626,1634,1641,1649,1655,1662,1666,1671,1680,1687,1691,1699,1706,1713,1719,1726,1733,1741,1749,1754,1761,1766,1769,1773,1780,1786,1790,1797,1801,1805,1808,1813,1818,1821,1827,1832,1836,1842,1846,1852,1858,1865,1871,1878,1885,1890,1897,1903,1911,1914,1920,1926,1932,1938,1945,1950,1958,1964,1968,1972,1978,1985,1989,1996,2002,2008,2013,2018,2021,2027,2031,2036,2040,2045,2050,2055,2059,2063,2069,2075,2079,2084,2090,2092,2097,2104,2109,2113,2118,2122,2126,2130,2134,2137,2140,2145,2151,2156,2162,2167,2172,2180,2186,2191,2198,2201,2205,2210,2215,2222,2226,2230,2234,2240,2245,2249,2252,2258,2262,2266,2272,2277,2282,2288,2292,2296,2299,2304,2309,2313,2317,2324,2330,2335,2341,2346,2348,2350,2356,2362,2366,2370,2372,2378,2382,2388,2394,2398,2403,2407,2411,2415,2420,2424,2427,2431,2435,2439,2442,2445,2452,2458,2463,2467,2471,2477,2479,2482,2486,2488,2492,2497,2501,2506,2511,2515,2522,2525],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},383,124.0367,{"date":41,"open":188,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},124.64,123.3,-0.574,-0.46,18924.899758,361,123.5005,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",123.3086,124.26,123.16,1.581,1.29,5020.061639,200,123.6505,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",124.17,122.6,122.679,-1.181,-0.95,6562.045892,260,123.1956,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",122.85,124.0328,123.86,0.423,0.34,4980.246979,253,123.3879,{"date":226,"open":227,"high":227,"low":199,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",124.25,123.437,-0.4032,-0.33,6791.047663,458,123.4694,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",124.03,124.37,123.1138,123.8402,0.3395,0.27,5354.154025,307,123.9042,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",125.5,123.5007,-0.7235,-0.58,11845.494509,699,124.3101,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",124.62,125.76,124.2242,-1.0358,-0.83,8255.907391,342,124.9322,{"date":265,"open":266,"high":266,"low":237,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",127.96,125.26,-2.0026,-1.57,15649.891671,629,125.6511,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",128.18,129.06,127.2626,-1.6942,-1.31,9368.660804,399,128.1891,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",128.68,129.31,128.39,128.9568,-0.822,-0.63,14502.402884,276,128.947,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",130.4521,129.2824,129.7788,-0.697,-0.53,7762.963062,379,129.7184,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",130.74,131.51,129.96,130.4758,-1.0616,-0.81,15716.277924,288,130.9807,{"date":316,"open":307,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",132.12,131.15,131.5374,-0.5326,-0.4,57833.615125,311,131.5518,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",132.025,132.27,131.4041,132.07,2.2317,1.72,27361.88848,407,131.8357,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",131.35,129.105,129.8383,0.1424,0.11,9203.404514,339,129.4911,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",129.97,130.4176,129.2648,129.6959,0.3174,0.25,11326.565543,237,129.7321,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",130.64,131.0396,129.1801,129.3785,-1.0315,-0.79,10530.56668,297,129.8267,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",133.1,130.35,130.41,-2.5955,-1.95,28399.373287,459,131.1986,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",134.32,134.45,132.93,133.0055,-2.1458,-1.59,12340.099941,291,133.6674,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",133.77,135.6499,135.1513,1.7913,1.34,8109.650157,232,134.9517,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":223,"vwap":408},"2026-09-02",133.4,134.0599,133.1302,133.36,0.69,0.52,7674.949849,133.5473,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",134.58,132.43,132.67,-0.0187,-0.01,6028.46494,219,132.8835,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",135.12,132.53,132.6887,-2.296,-1.7,20678.88732,450,133.1161,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":68,"volume":436,"transactions":437,"vwap":438},"2026-08-28",134.72,135.16,134.4884,134.9847,1.2044,6935.448569,280,135.0205,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",135.17,133.59,133.7803,-1.7915,-1.32,4529.043656,256,133.8624,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",134.75,135.93,135.5718,0.3499,0.26,4648.020212,223,135.7135,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":260,"volume":465,"transactions":466,"vwap":467},"2026-08-25",136.6,135.01,135.2219,-1.1265,4231.672912,285,135.3949,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",133.57,136.44,136.3484,2.3194,1.73,15906.405526,329,136.1263,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":241,"volume":484,"transactions":485,"vwap":486},"2026-08-21",133.83,134.6416,134.029,0.3617,5741.08966,202,134.2904,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":223,"vwap":495},"2026-08-20",132.91,134.31,133.6673,0.7673,0.58,8152.317106,133.6541,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",133.41,134.5608,132.87,132.9,0.44,0.33,12329.764598,352,133.6431,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",132.965,133.96,132.46,0.84,0.64,23093.786426,494,133.0314,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",133.3,133.75,131.4801,131.62,-1.78,-1.33,6306.07115,263,132.3082,{"date":529,"open":530,"high":531,"low":530,"close":401,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",133.32,133.93,-0.072,-0.05,8964.47095,236,133.5354,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",133.985,134,132.66,133.472,0.392,0.29,11233.921282,816,133.1239,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",133.06,133.935,132.25,133.08,-1.19,-0.89,12590.242796,380,133.3609,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":290,"volume":566,"transactions":567,"vwap":568},"2026-08-11",134.39,135.23,133.995,134.27,-0.85,10841.489386,330,134.7133,{"date":570,"open":571,"high":572,"low":573,"close":421,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",135.15,135.67,134.4537,-0.7326,-0.54,163542.637053,531,135.009,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",135.115,136.3199,135.8526,-0.9482,-0.69,6984.663435,271,136.041,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",136.355,136.8008,135.7301,0.6516,0.48,5379.958918,233,136.3136,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":164,"volume":605,"transactions":606,"vwap":607},"2026-08-05",135.2918,136.63,136.1492,1.1926,17732.927979,257,135.7193,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",135.02,135.13,134.14,134.9566,-0.2627,-0.19,14293.644368,321,134.4281,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",136.62,134.86,135.2193,0.1893,0.14,41938.564592,442,135.1166,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":191,"volume":636,"transactions":637,"vwap":638},"2026-07-31",135.44,135.7,134.9644,135.03,-0.6178,7319.925958,218,135.3909,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",138.835,139.34,134.1,135.6478,-3.6734,-2.64,36725.067131,337,135.3787,{"date":651,"open":652,"high":26,"low":653,"close":654,"change":655,"percent_change":143,"volume":656,"transactions":657,"vwap":658},"2026-07-29",139.98,137.9303,139.3212,-0.479,17199.520484,343,139.4739,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",136.52,139.85,139.8002,3.5402,2.6,29613.291968,550,139.2787,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",135.47,136.95,136.26,1.298,0.96,44487.734015,429,136.3378,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",132.2,135.11,134.962,2.8225,2.14,20729.489893,295,134.1905,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",129.36,132.1395,1.3695,1.05,6849.310421,284,131.5658,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",131.76,130.36,130.77,-1.7882,-1.35,17943.579052,304,130.7664,{"date":709,"open":710,"high":551,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",133.2766,131.81,132.5582,-1.0281,-0.77,14308.457698,358,132.6395,{"date":719,"open":720,"high":540,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",132.7822,133.5863,0.0992,0.07,19579.143345,197,133.6517,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",134.25,135.08,132.8585,133.4871,2.5871,1.98,22418.13211,637,133.5275,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":213,"vwap":747},"2026-07-16",128.44,130.93,128.33,130.9,2.7769,2.17,12584.223769,129.9301,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",130.07,127.91,128.1231,-4.0159,-3.04,27131.913925,693,129.0058,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",135.36,132.139,-2.601,-1.93,15885.58801,312,132.7409,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",131.99,134.74,2.49,1.88,11632.192264,293,134.0246,{"date":777,"open":778,"high":779,"low":522,"close":552,"change":780,"percent_change":503,"volume":781,"transactions":9,"vwap":552},"2026-07-10",132.48,132.8,0.43,7200,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",133.029999,131.82001,-1.21,-0.91,9700,{"date":790,"open":791,"high":792,"low":784,"close":784,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":784},"2026-07-08",133.46001,134.47,-1.23,-0.92,20900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",134.24001,136.10001,134.25999,1.47,1.11,25500,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",133.96001,132.28,132.78999,-1,-0.75,108000,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-07-02",130.28,133.78999,129.75999,4,3.08,15900,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",126.87,130.53999,129.78999,3.02,2.38,19700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",126.65,127.68,126.39,126.77,-0.37,-0.29,13500,{"date":838,"open":822,"high":839,"low":840,"close":841,"change":723,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",127.35,126.050003,127.14,0.06,15400,{"date":845,"open":189,"high":846,"low":189,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",127.07,4.11,3.34,10200,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",124.31,125.86,122.96,-1.83,-1.47,16000,{"date":859,"open":860,"high":247,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",124.099998,124.059998,124.79,1.5,1.22,10600,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",120.44,123.29,2.96,2.46,39000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",120.22,121.76,119.97,120.33,-0.14,-0.12,9100,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",121.44,119.87,120.47,-1.05,-0.86,10400,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",122.35,121.040001,121.52,-0.55,-0.45,19900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":513,"volume":905,"transactions":9,"vwap":903},"2026-06-16",122,122.69,121.53,122.07,0.78,16900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",121.42,122.15,121.19,121.29,-0.6,-0.49,7100,{"date":916,"open":917,"high":900,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",120.86,120.34,121.89,0.65,0.54,6500,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":143,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-11",122.89,121.24,-0.28,4800,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",119.2,122.33,121.58,2.15,1.8,23100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":406,"percent_change":502,"volume":943,"transactions":9,"vwap":942},"2026-06-09",118.94,120.42,118.85,119.43,7700,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",120.019997,118.26,118.91,-1.61,-1.34,13600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-05",117.85,120.7,117.8,120.52,3.93,3.37,7500,{"date":962,"open":963,"high":947,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",117.77,116.38,116.59,1.46,1.27,18300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":260,"volume":976,"transactions":9,"vwap":974},"2026-06-03",115.55,116.26,114.87,115.13,-0.96,9000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",116,116.97,115.16,116.089996,0.15,0.13,14000,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":921,"volume":992,"transactions":9,"vwap":990},"2026-06-01",115.21,116.39,115.94,0.62,18600,{"date":994,"open":995,"high":965,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",116.41,115.15,115.32,-1.18,-1.01,9200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":856,"percent_change":1006,"volume":960,"transactions":9,"vwap":1005},"2026-05-28",117.37,118.54,116.5,-1.25,{"date":1008,"open":1009,"high":1010,"low":956,"close":1011,"change":1012,"percent_change":385,"volume":1013,"transactions":9,"vwap":1011},"2026-05-27",119.16,120.83,117.97,-1.91,6200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":810,"percent_change":1020,"volume":1000,"transactions":9,"vwap":1019},"2026-05-26",120.27,120.5,119.75,119.88,-0.62,{"date":1022,"open":1023,"high":1024,"low":940,"close":1025,"change":912,"percent_change":913,"volume":1026,"transactions":9,"vwap":1025},"2026-05-22",121.2,121.32,120.63,6400,{"date":1028,"open":1029,"high":884,"low":1030,"close":1031,"change":842,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-21",121.4,119.94,121.23,0.05,5200,{"date":1035,"open":1036,"high":908,"low":1037,"close":1038,"change":1039,"percent_change":880,"volume":960,"transactions":9,"vwap":1038},"2026-05-20",120.97,120.74,121.17,-0.15,{"date":1041,"open":1031,"high":1042,"low":1043,"close":1024,"change":835,"percent_change":91,"volume":976,"transactions":9,"vwap":1024},"2026-05-19",122.92,121.07,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":936,"transactions":9,"vwap":1049},"2026-05-18",121,121.9,120.91,121.61,2.78,2.34,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",119.11,119.47,118.52,118.83,1.08,0.92,15600,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":128,"volume":1067,"transactions":9,"vwap":1065},"2026-05-14",116.77,118.25,117.75,1.15,6300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",117.41,118.67,115.84,116.6,-1.65,-1.4,9300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1064,"change":54,"percent_change":24,"volume":1082,"transactions":9,"vwap":1064},"2026-05-12",117.53,119,117.26,7400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-11",117.98,118.6,117.25,117.76,0.1,0.08,25100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-08",118.099998,118.39,116.91,117.66,-0.52,-0.44,8400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":353,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-07",117.46,118.69,117.22,118.18,0.21,7000,{"date":1110,"open":1111,"high":877,"low":1112,"close":1112,"change":714,"percent_change":1113,"volume":943,"transactions":9,"vwap":1112},"2026-05-06",118.74,117.93,-0.65,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":984,"percent_change":342,"volume":1120,"transactions":9,"vwap":1119},"2026-05-05",118.68,119.28,118.53,118.7,10900,{"date":1122,"open":1056,"high":1019,"low":1123,"close":1124,"change":1125,"percent_change":321,"volume":1126,"transactions":9,"vwap":1124},"2026-05-04",118.19,118.57,-0.48,11900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":290,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",120.68,121.55,119.050003,-0.76,13400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":879,"percent_change":880,"volume":781,"transactions":9,"vwap":1139},"2026-04-30",119.15,119.82,118.24,119.81,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",121.13,121.51,119.71,119.95,-1.56,-1.28,14800,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1143,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1143},"2026-04-28",120.72,122.27,0.61,0.5,25900,{"date":1157,"open":1158,"high":903,"low":1158,"close":1159,"change":544,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-27",120.51,120.9,0.24,9800,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-24",123.010002,120.49,120.61,-2.31,-1.88,22700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1042,"change":128,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1042},"2026-04-23",122.66,123.19,122.089996,0.81,9500,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1074,"percent_change":950,"volume":1182,"transactions":9,"vwap":1181},"2026-04-22",123.81,121.38,121.93,18400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":164,"percent_change":113,"volume":1188,"transactions":9,"vwap":1186},"2026-04-21",122.95,123.58,122.87,5100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":913,"percent_change":321,"volume":1195,"transactions":9,"vwap":1194},"2026-04-20",122.72,123.99,122.5,122.7,8200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1173,"change":353,"percent_change":169,"volume":1201,"transactions":9,"vwap":1173},"2026-04-17",123.17,124.27,123.13,9400,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-16",122.23,123.15,122.94,0.97,0.8,12200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1000,"transactions":9,"vwap":1214},"2026-04-15",120.82,122.64,121.97,1.12,0.93,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-14",120.53,121.33,120.85,-0.68,-0.56,23500,{"date":1226,"open":1227,"high":902,"low":1227,"close":902,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":902},"2026-04-13",119.089996,2.44,2.05,19600,{"date":1232,"open":1129,"high":1129,"low":1104,"close":1227,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1227},"2026-04-10",-2.79,-2.29,13200,{"date":1237,"open":1238,"high":1206,"low":884,"close":1239,"change":1240,"percent_change":1241,"volume":1013,"transactions":9,"vwap":1239},"2026-04-09",121.78,121.88,0.04,0.03,{"date":1243,"open":1220,"high":1244,"low":1245,"close":1244,"change":98,"percent_change":1246,"volume":857,"transactions":9,"vwap":1244},"2026-04-08",121.84,120.18,1.82,{"date":1248,"open":1249,"high":868,"low":1250,"close":1251,"change":230,"percent_change":927,"volume":914,"transactions":9,"vwap":1251},"2026-04-07",119.36,119.17,119.66,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":406,"percent_change":502,"volume":1256,"transactions":9,"vwap":1255},"2026-04-06",118.81,119.99,20000,{"date":1258,"open":1259,"high":1137,"low":1259,"close":1055,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1055},"2026-04-02",117.78,1.33,1.13,16400,{"date":1264,"open":1265,"high":1250,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-01",118.23,117.62,118.14,-0.84,-0.71,14700,{"date":1272,"open":1064,"high":1273,"low":1064,"close":1274,"change":983,"percent_change":984,"volume":1275,"transactions":9,"vwap":1274},"2026-03-31",119.92,118.98,4400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1057,"change":1281,"percent_change":84,"volume":1282,"transactions":9,"vwap":1057},"2026-03-30",116.78,119.38,116.74,2.47,9600,{"date":1284,"open":1285,"high":1250,"low":1286,"close":1287,"change":1288,"percent_change":1012,"volume":1289,"transactions":9,"vwap":1287},"2026-03-27",118.87,116.21,116.36,-2.26,14400,{"date":1291,"open":1086,"high":1292,"low":1064,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-26",119.39,118.62,0.23,0.19,17700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1095,"change":1302,"percent_change":364,"volume":1303,"transactions":9,"vwap":1095},"2026-03-25",120.099998,120.11,117.94,-0.94,21500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-24",118.97,120.24,119.33,-0.22,-0.18,10100,{"date":1313,"open":1273,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":615,"volume":1317,"transactions":9,"vwap":1315},"2026-03-23",120.2,119.55,-0.23,8500,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-20",118.64,120.36,119.78,0.91,0.77,33400,{"date":1327,"open":1328,"high":940,"low":1329,"close":1285,"change":1302,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1285},"2026-03-19",119.6,118.5,-0.78,19000,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1139,"change":1336,"percent_change":1337,"volume":1289,"transactions":9,"vwap":1139},"2026-03-18",121.57,119.69,-1.72,-1.42,{"date":1339,"open":1340,"high":1341,"low":1342,"close":902,"change":143,"percent_change":927,"volume":1209,"transactions":9,"vwap":902},"2026-03-17",123.2,123.34,121.49,{"date":1344,"open":902,"high":1345,"low":1029,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-16",122.57,121.87,0.85,0.7,7900,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-13",120.73,121.8,121.019997,0.37,0.31,14100,{"date":1359,"open":1360,"high":1130,"low":1360,"close":1361,"change":1362,"percent_change":984,"volume":1363,"transactions":9,"vwap":1361},"2026-03-12",119.56,120.65,0.16,24500,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1165,"change":786,"percent_change":1368,"volume":843,"transactions":9,"vwap":1165},"2026-03-11",121.6,120.089996,-0.99,{"date":1370,"open":189,"high":189,"low":1371,"close":1371,"change":1372,"percent_change":1302,"volume":1373,"transactions":9,"vwap":1371},"2026-03-10",121.7,-1.15,10300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":217,"change":1288,"percent_change":1379,"volume":1380,"transactions":9,"vwap":217},"2026-03-09",123.38,123.78,122.14,-1.81,17800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":927,"percent_change":1309,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",124.22,125.11,123.47,5000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1330,"percent_change":1020,"volume":1126,"transactions":9,"vwap":1392},"2026-03-05",125.32,125.75,124.89,125.39,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-04",125.28,126.38,125.25,126.17,-0.5,-0.39,21800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":714,"volume":1067,"transactions":9,"vwap":1405},"2026-03-03",126.12,126.67,124.77,-0.98,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":675,"volume":1414,"transactions":9,"vwap":1412},"2026-03-02",124.56,127.97,127.65,1.21,14300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":123,"percent_change":1154,"volume":1421,"transactions":9,"vwap":1420},"2026-02-27",125.48,126.68,125.47,126.44,11200,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1060,"transactions":9,"vwap":1426},"2026-02-26",124.84,125.83,125.81,1.78,1.44,{"date":1430,"open":1377,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1160,"volume":781,"transactions":9,"vwap":1433},"2026-02-25",124.19,123,124.029999,0.3,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":113,"volume":1442,"transactions":9,"vwap":1440},"2026-02-24",122.52,123.82,122.39,123.73,0.89,37500,{"date":1444,"open":1445,"high":256,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-23",123.48,122.8,122.84,-1.11,-0.9,15500,{"date":1452,"open":1453,"high":1192,"low":1454,"close":1455,"change":513,"percent_change":406,"volume":1456,"transactions":9,"vwap":1455},"2026-02-20",123.41,122.65,123.95,20300,{"date":1458,"open":219,"high":219,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1349,"transactions":9,"vwap":1460},"2026-02-19",122.81,123.31,-0.03,-0.02,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1341,"change":565,"percent_change":1222,"volume":1060,"transactions":9,"vwap":1341},"2026-02-18",124.66,122.49,{"date":1468,"open":1244,"high":237,"low":1244,"close":1431,"change":1469,"percent_change":935,"volume":1470,"transactions":9,"vwap":1431},"2026-02-17",2.2,33800,{"date":1472,"open":1206,"high":1206,"low":1473,"close":1474,"change":1368,"percent_change":311,"volume":1270,"transactions":9,"vwap":1474},"2026-02-13",121.080002,121.99,{"date":1476,"open":1477,"high":1478,"low":1130,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-12",122.11,123.69,122.98,0.87,0.71,114200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1477,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1477},"2026-02-11",121.71,122.75,120.81,-0.3,-0.25,17400,{"date":1492,"open":1493,"high":1194,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-10",121.82,121.14,122.41,1.01,0.83,20100,{"date":1500,"open":1501,"high":1501,"low":926,"close":1029,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1029},"2026-02-09",126.48,-5.43,-4.28,29900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":143,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-06",127.38,128.13,126.61,126.83,-0.27,8800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":625,"volume":1520,"transactions":9,"vwap":1518},"2026-02-05",127.27,129,127.12,127.17,0.18,20600,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-04",125.019997,128.050003,126.99,2.62,2.11,17900,{"date":1530,"open":1447,"high":1531,"low":1447,"close":237,"change":1481,"percent_change":1532,"volume":1256,"transactions":9,"vwap":237},"2026-02-03",124.99,0.57,{"date":1534,"open":1385,"high":1535,"low":19,"close":1536,"change":1462,"percent_change":1462,"volume":865,"transactions":9,"vwap":1536},"2026-02-02",124.83,123.66,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":1480,"percent_change":1481,"volume":1542,"transactions":9,"vwap":1540},"2026-01-30",123.14,123.68,122.43,9900,{"date":1544,"open":1541,"high":189,"low":1244,"close":1459,"change":1428,"percent_change":61,"volume":1545,"transactions":9,"vwap":1459},"2026-01-29",28400,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":503,"volume":1552,"transactions":9,"vwap":1550},"2026-01-28",119.83,121.86,121.37,0.4,12800,{"date":1554,"open":1493,"high":1493,"low":1555,"close":1036,"change":1556,"percent_change":1557,"volume":1331,"transactions":9,"vwap":1036},"2026-01-27",120.43,-1.49,-1.22,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1207,"percent_change":1208,"volume":1563,"transactions":9,"vwap":1562},"2026-01-26",121.46,123.099998,122.46,10500,{"date":1565,"open":1566,"high":1353,"low":1352,"close":1342,"change":533,"percent_change":1567,"volume":1380,"transactions":9,"vwap":1342},"2026-01-23",121.75,-0.04,{"date":1569,"open":1038,"high":1334,"low":1570,"close":1571,"change":503,"percent_change":241,"volume":1572,"transactions":9,"vwap":1571},"2026-01-22",120.37,121.54,15200,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":230,"percent_change":1511,"volume":985,"transactions":9,"vwap":1577},"2026-01-21",121.64,120,121.21,{"date":1579,"open":1354,"high":1580,"low":1354,"close":1571,"change":91,"percent_change":1581,"volume":936,"transactions":9,"vwap":1571},"2026-01-20",122.34,-0.2,{"date":1583,"open":1571,"high":1584,"low":908,"close":1238,"change":575,"percent_change":1099,"volume":1585,"transactions":9,"vwap":1238},"2026-01-16",122.13,22800,{"date":1587,"open":1561,"high":19,"low":1588,"close":1589,"change":835,"percent_change":91,"volume":1100,"transactions":9,"vwap":1589},"2026-01-15",122.059998,122.32,{"date":1591,"open":1049,"high":1592,"low":1049,"close":1593,"change":1594,"percent_change":104,"volume":1000,"transactions":9,"vwap":1593},"2026-01-14",123.050003,122.61,0.68,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1181,"change":1599,"percent_change":1600,"volume":1585,"transactions":9,"vwap":1181},"2026-01-13",124.97,121.74,-3.06,-2.45,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1531,"change":835,"percent_change":1316,"volume":1606,"transactions":9,"vwap":1531},"2026-01-12",124.73,125.7,124.41,27400,{"date":1608,"open":1609,"high":1610,"low":1395,"close":1395,"change":1611,"percent_change":555,"volume":1209,"transactions":9,"vwap":1395},"2026-01-09",126.27,126.37,-1.13,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-08",124.42,126.85,126.41,1.69,1.36,7600,{"date":1621,"open":1622,"high":1622,"low":1431,"close":1623,"change":1624,"percent_change":1113,"volume":1625,"transactions":9,"vwap":1623},"2026-01-07",125.77,124.72,-0.82,17300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":786,"volume":1633,"transactions":9,"vwap":1631},"2026-01-06",126.080002,126.55,124.71,125.54,-1.54,30700,{"date":1635,"open":1636,"high":1637,"low":1383,"close":1638,"change":1639,"percent_change":1640,"volume":968,"transactions":9,"vwap":1638},"2026-01-05",125.36,127.69,127.080002,1.93,1.54,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-02",127.7,124.93,125.15,-2.15,-1.69,22300,{"date":1650,"open":1651,"high":1652,"low":841,"close":1653,"change":1654,"percent_change":260,"volume":1528,"transactions":9,"vwap":1653},"2025-12-31",127.82,128,127.3,-1.06,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1089,"percent_change":1090,"volume":1661,"transactions":9,"vwap":1660},"2025-12-30",128.28999,128.58,127.95,128.36,8300,{"date":1663,"open":266,"high":1664,"low":266,"close":1665,"change":455,"percent_change":169,"volume":1386,"transactions":9,"vwap":1665},"2025-12-29",128.48,128.25999,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1652,"change":1316,"percent_change":1310,"volume":1670,"transactions":9,"vwap":1652},"2025-12-26",128.49001,127.58,28300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-24",128.34,128.7,128.17,128.23,0.36,0.28,23600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1462,"percent_change":1462,"volume":1686,"transactions":9,"vwap":1685},"2025-12-23",128.0099945,128.45,127.15,127.87,1138500,{"date":1688,"open":1689,"high":1660,"low":841,"close":1690,"change":1434,"percent_change":1160,"volume":1275,"transactions":9,"vwap":1690},"2025-12-22",127.23,127.89,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-19",127.42,127.9,127.59,-0.08,-0.06,7800,{"date":1700,"open":1701,"high":751,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-18",126.91,127.67,0.22,0.17,5600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1677,"percent_change":1678,"volume":1712,"transactions":9,"vwap":1711},"2025-12-17",127.22,127.76,126.57,127.45,21100,{"date":1714,"open":1715,"high":1652,"low":1716,"close":1717,"change":364,"percent_change":1020,"volume":1718,"transactions":9,"vwap":1717},"2025-12-16",127.64,126.47,127.089996,5800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":1724,"percent_change":152,"volume":1725,"transactions":9,"vwap":1722},"2025-12-15",127,127.88,126.81,1.48,8900,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-12",125.07,126.4,1.23,0.98,19500,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-11",122.18,125.57,125.17,2.93,2.4,19100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":920,"volume":1748,"transactions":9,"vwap":1746},"2025-12-10",122.050003,122.58,121.79,122.24,0.79,4000,{"date":1750,"open":1046,"high":1751,"low":1046,"close":1752,"change":1348,"percent_change":493,"volume":1753,"transactions":9,"vwap":1752},"2025-12-09",122.2,121.45,6700,{"date":1755,"open":1576,"high":1756,"low":1576,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-08",121.22,120.75,-0.43,-0.35,12400,{"date":1762,"open":901,"high":901,"low":1017,"close":1763,"change":1764,"percent_change":1407,"volume":1765,"transactions":9,"vwap":1763},"2025-12-05",121.18,-1.2,27600,{"date":1767,"open":1042,"high":1592,"low":892,"close":1768,"change":1489,"percent_change":1581,"volume":1705,"transactions":9,"vwap":1768},"2025-12-04",122.38,{"date":1770,"open":1771,"high":1771,"low":1598,"close":1772,"change":912,"percent_change":913,"volume":1552,"transactions":9,"vwap":1772},"2025-12-03",123.25,122.63,{"date":1774,"open":1775,"high":1776,"low":1187,"close":1777,"change":321,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-02",123.54,123.61,123.23,-0.32,11800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1368,"percent_change":364,"volume":1349,"transactions":9,"vwap":1785},"2025-12-01",123.9,125.3,123.59,123.63,{"date":1787,"open":1788,"high":1788,"low":256,"close":256,"change":927,"percent_change":1309,"volume":1789,"transactions":9,"vwap":256},"2025-11-28",125.31,2100,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1033,"transactions":9,"vwap":1794},"2025-11-26",124.12,125.43,124.9,0.59,0.47,{"date":1798,"open":1186,"high":1799,"low":1186,"close":852,"change":1261,"percent_change":1059,"volume":1800,"transactions":9,"vwap":852},"2025-11-25",124.81,5500,{"date":1802,"open":189,"high":1186,"low":854,"close":1803,"change":1804,"percent_change":1098,"volume":943,"transactions":9,"vwap":1803},"2025-11-24",123.18,-0.64,{"date":1806,"open":217,"high":1424,"low":1447,"close":1438,"change":1066,"percent_change":1807,"volume":1450,"transactions":9,"vwap":1438},"2025-11-21",0.94,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1324,"percent_change":123,"volume":1120,"transactions":9,"vwap":1812},"2025-11-20",123.52,122.16,122.67,{"date":1814,"open":1584,"high":1815,"low":884,"close":1047,"change":554,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1047},"2025-11-19",122.45,-0.97,23000,{"date":1819,"open":1194,"high":1478,"low":1194,"close":1820,"change":1348,"percent_change":1532,"volume":914,"transactions":9,"vwap":1820},"2025-11-18",123.089996,{"date":1822,"open":1823,"high":1431,"low":1824,"close":1439,"change":1825,"percent_change":887,"volume":1826,"transactions":9,"vwap":1439},"2025-11-17",123.57,122.37,-1.3,17200,{"date":1828,"open":1829,"high":1199,"low":1830,"close":1478,"change":1090,"percent_change":842,"volume":1831,"transactions":9,"vwap":1478},"2025-11-14",123.84,123.019997,6800,{"date":1833,"open":1834,"high":1835,"low":1823,"close":1776,"change":921,"percent_change":502,"volume":1349,"transactions":9,"vwap":1776},"2025-11-13",123.6,124.13,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1747,"percent_change":920,"volume":1841,"transactions":9,"vwap":1840},"2025-11-12",122.3,123.24,123.07,6600,{"date":1843,"open":1838,"high":1844,"low":1353,"close":1845,"change":405,"percent_change":1532,"volume":1753,"transactions":9,"vwap":1845},"2025-11-11",122.55,122.28,{"date":1847,"open":1763,"high":900,"low":1848,"close":1849,"change":513,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-10",120.41,121.59,0.53,6900,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1725,"transactions":9,"vwap":1855},"2025-11-07",118.72,120.95,2.08,1.75,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1285,"change":615,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1285},"2025-11-06",119.41,119.52,118.75,-0.16,40000,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1362,"percent_change":984,"volume":1870,"transactions":9,"vwap":1869},"2025-11-05",118.76,119.85,119.059998,16800,{"date":1872,"open":1873,"high":948,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-04",115.64,118.9,2.9,2.5,44700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":979,"change":1883,"percent_change":230,"volume":1884,"transactions":9,"vwap":979},"2025-11-03",115.8,116.019997,114.8,-0.38,71000,{"date":1886,"open":1887,"high":1888,"low":1072,"close":964,"change":1090,"percent_change":723,"volume":1889,"transactions":9,"vwap":964},"2025-10-31",116.52,116.72,27900,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1216,"volume":1896,"transactions":9,"vwap":1894},"2025-10-30",115.029999,117.010002,116.3,1.07,60800,{"date":1898,"open":1899,"high":1900,"low":27,"close":1901,"change":615,"percent_change":1863,"volume":1902,"transactions":9,"vwap":1901},"2025-10-29",114.9,115.88,115.23,38200,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-28",117.92,115.17,115.42,-2.72,-2.3,108500,{"date":1912,"open":1913,"high":1118,"low":1301,"close":1267,"change":1759,"percent_change":1488,"volume":1552,"transactions":9,"vwap":1267},"2025-10-27",118.47,{"date":1915,"open":1916,"high":1080,"low":1917,"close":1918,"change":415,"percent_change":415,"volume":1919,"transactions":9,"vwap":1918},"2025-10-24",118.32,118.089996,118.49,17600,{"date":1921,"open":1922,"high":1111,"low":1923,"close":1329,"change":1924,"percent_change":1697,"volume":1925,"transactions":9,"vwap":1329},"2025-10-23",117.95,117.73,-0.07,13300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1124,"change":342,"percent_change":133,"volume":1931,"transactions":9,"vwap":1124},"2025-10-22",118.38,119.54,117.87,11700,{"date":1933,"open":1934,"high":948,"low":1935,"close":1936,"change":1937,"percent_change":920,"volume":1679,"transactions":9,"vwap":1936},"2025-10-21",117.35,117.18,118.46,0.76,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1241,"percent_change":1241,"volume":1944,"transactions":9,"vwap":1943},"2025-10-20",117.65,118.019997,117.24,117.7,46900,{"date":1946,"open":1947,"high":1085,"low":1003,"close":1948,"change":164,"percent_change":1949,"volume":827,"transactions":9,"vwap":1948},"2025-10-17",117.47,117.67,0.75,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-16",119.93,116.65,116.79,-3.89,-3.22,33700,{"date":1959,"open":900,"high":900,"low":1960,"close":1129,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1129},"2025-10-15",119.9,-3.42,-2.76,19300,{"date":1965,"open":1185,"high":227,"low":1966,"close":860,"change":1427,"percent_change":966,"volume":1967,"transactions":9,"vwap":860},"2025-10-14",122.86,28900,{"date":1969,"open":1345,"high":1970,"low":1220,"close":1589,"change":1241,"percent_change":1971,"volume":1817,"transactions":9,"vwap":1589},"2025-10-13",122.74,0.02,{"date":1973,"open":1776,"high":1974,"low":1811,"close":1975,"change":1976,"percent_change":1977,"volume":836,"transactions":9,"vwap":1975},"2025-10-10",123.96,122.29,-1.53,-1.24,{"date":1979,"open":1395,"high":1980,"low":1981,"close":1438,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1438},"2025-10-09",125.34,123.49,-1.73,-1.38,15000,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1488,"percent_change":91,"volume":1490,"transactions":9,"vwap":1988},"2025-10-08",126.49,125.55,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":920,"percent_change":406,"volume":1995,"transactions":9,"vwap":1994},"2025-10-07",125.69,126.07,125.38,125.85,20200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1356,"percent_change":353,"volume":1542,"transactions":9,"vwap":2001},"2025-10-06",125.52,125.58,124.59,125.2,{"date":2003,"open":1840,"high":2004,"low":1840,"close":1391,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1391},"2025-10-03",125.24,1.63,1.32,11100,{"date":2009,"open":1205,"high":2010,"low":208,"close":2011,"change":2012,"percent_change":2012,"volume":1542,"transactions":9,"vwap":2011},"2025-10-02",123.42,123.26,0.01,{"date":2014,"open":2015,"high":2016,"low":1771,"close":1771,"change":1758,"percent_change":1759,"volume":2017,"transactions":9,"vwap":1771},"2025-10-01",123.53,124.2,33100,{"date":2019,"open":1549,"high":1540,"low":1549,"close":1540,"change":2020,"percent_change":152,"volume":1386,"transactions":9,"vwap":1540},"2025-09-30",1.43,{"date":2022,"open":1345,"high":1345,"low":2023,"close":2024,"change":290,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-29",121.83,122.25,-0.51,22900,{"date":2028,"open":1353,"high":1771,"low":1353,"close":2029,"change":1724,"percent_change":864,"volume":2030,"transactions":9,"vwap":2029},"2025-09-26",122.88,24600,{"date":2032,"open":1849,"high":2033,"low":1757,"close":1029,"change":2034,"percent_change":1488,"volume":2035,"transactions":9,"vwap":1029},"2025-09-25",122.53,-0.36,22000,{"date":2037,"open":1848,"high":1238,"low":1848,"close":876,"change":128,"percent_change":2038,"volume":2039,"transactions":9,"vwap":876},"2025-09-24",0.82,69600,{"date":2041,"open":1367,"high":2042,"low":1367,"close":2043,"change":1704,"percent_change":625,"volume":2044,"transactions":9,"vwap":2043},"2025-09-23",121.41,120.77,83500,{"date":2046,"open":1273,"high":2047,"low":1139,"close":2048,"change":1039,"percent_change":880,"volume":2049,"transactions":9,"vwap":2048},"2025-09-22",120.76,120.6,305800,{"date":2051,"open":2052,"high":2052,"low":2053,"close":1757,"change":2054,"percent_change":1400,"volume":1067,"transactions":9,"vwap":1757},"2025-09-19",121.11,120.59,-0.47,{"date":2056,"open":886,"high":2057,"low":868,"close":1756,"change":2058,"percent_change":1895,"volume":1282,"transactions":9,"vwap":1756},"2025-09-18",121.65,1.28,{"date":2060,"open":2061,"high":1151,"low":2061,"close":1030,"change":174,"percent_change":2062,"volume":1698,"transactions":9,"vwap":1030},"2025-09-17",119.010002,0.55,{"date":2064,"open":2065,"high":1017,"low":1250,"close":1117,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1117},"2025-09-16",120.4,-1.37,-1.14,4700,{"date":2070,"open":2071,"high":1812,"low":1361,"close":1361,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1361},"2025-09-15",122.19,-2.01,-1.64,25000,{"date":2076,"open":1844,"high":2077,"low":1495,"close":1172,"change":143,"percent_change":927,"volume":2078,"transactions":9,"vwap":1172},"2025-09-12",122.83,3600,{"date":2080,"open":2081,"high":1432,"low":2081,"close":1432,"change":2082,"percent_change":2083,"volume":1851,"transactions":9,"vwap":1432},"2025-09-11",120.56,2.3,1.91,{"date":2085,"open":2086,"high":2086,"low":2087,"close":955,"change":2088,"percent_change":2089,"volume":905,"transactions":9,"vwap":955},"2025-09-10",120.96,119.86,-0.26,-0.21,{"date":2091,"open":1745,"high":1745,"low":2086,"close":2086,"change":1269,"percent_change":250,"volume":1275,"transactions":9,"vwap":2086},"2025-09-09",{"date":2093,"open":2042,"high":2094,"low":2095,"close":2094,"change":118,"percent_change":544,"volume":2096,"transactions":9,"vwap":2094},"2025-09-08",121.67,120.29,44400,{"date":2098,"open":2099,"high":1385,"low":2100,"close":1024,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1024},"2025-09-05",123.080002,121.12,-2.18,-1.77,6100,{"date":2105,"open":2106,"high":2107,"low":1206,"close":2108,"change":1413,"percent_change":128,"volume":922,"transactions":9,"vwap":2108},"2025-09-04",123.46,123.64,123.5,{"date":2110,"open":2111,"high":1975,"low":2111,"close":1975,"change":2112,"percent_change":54,"volume":1718,"transactions":9,"vwap":1975},"2025-09-03",120.99,0.6,{"date":2114,"open":1752,"high":1598,"low":2115,"close":2116,"change":1703,"percent_change":1519,"volume":2117,"transactions":9,"vwap":2116},"2025-09-02",120.8,121.69,12500,{"date":2119,"open":2120,"high":1746,"low":2120,"close":2121,"change":1295,"percent_change":1362,"volume":1831,"transactions":9,"vwap":2121},"2025-08-29",121.050003,121.47,{"date":2123,"open":2124,"high":2125,"low":1757,"close":2125,"change":1758,"percent_change":1759,"volume":1817,"transactions":9,"vwap":2125},"2025-08-28",121.27,121.28,{"date":2127,"open":2048,"high":2128,"low":878,"close":1485,"change":1481,"percent_change":1795,"volume":2129,"transactions":9,"vwap":1485},"2025-08-27",122.099998,7300,{"date":2131,"open":2132,"high":1494,"low":2133,"close":1046,"change":1924,"percent_change":1697,"volume":1619,"transactions":9,"vwap":1046},"2025-08-26",121.059998,120.58,{"date":2135,"open":1735,"high":1735,"low":1043,"close":1043,"change":2136,"percent_change":786,"volume":1076,"transactions":9,"vwap":1043},"2025-08-25",-1.48,{"date":2138,"open":1966,"high":1536,"low":2139,"close":1844,"change":503,"percent_change":241,"volume":1718,"transactions":9,"vwap":1844},"2025-08-22",122.36,{"date":2141,"open":1744,"high":2142,"low":900,"close":2143,"change":2088,"percent_change":2089,"volume":2144,"transactions":9,"vwap":2143},"2025-08-21",122.68,122.22,3500,{"date":2146,"open":900,"high":2147,"low":900,"close":2148,"change":2149,"percent_change":2150,"volume":1753,"transactions":9,"vwap":2148},"2025-08-20",122.78,122.48,1.53,1.26,{"date":2152,"open":2153,"high":1855,"low":2153,"close":1855,"change":2154,"percent_change":1618,"volume":2155,"transactions":9,"vwap":1855},"2025-08-19",119.49,1.62,3700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1308,"change":230,"percent_change":927,"volume":2161,"transactions":9,"vwap":1308},"2025-08-18",119.26,119.62,119.21,10000,{"date":2163,"open":908,"high":2164,"low":2165,"close":1251,"change":704,"percent_change":2166,"volume":1082,"transactions":9,"vwap":1251},"2025-08-15",121.43,119.61,-1.12,{"date":2168,"open":2053,"high":2169,"low":2170,"close":2169,"change":1090,"percent_change":723,"volume":2171,"transactions":9,"vwap":2169},"2025-08-14",121.010002,120.15,75100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2175},"2025-08-13",120.059998,120.93,119.57,2.07,1.74,10700,{"date":2181,"open":1119,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":118,"volume":1100,"transactions":9,"vwap":2184},"2025-08-12",118.92,118.31,118.86,0.41,{"date":2187,"open":2188,"high":2188,"low":1106,"close":2189,"change":1032,"percent_change":1240,"volume":2190,"transactions":9,"vwap":2189},"2025-08-11",118.93,118.45,8600,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":991,"percent_change":1850,"volume":2197,"transactions":9,"vwap":2196},"2025-08-08",118.34,118.8,117.99,118.4,22200,{"date":2199,"open":2200,"high":2200,"low":1942,"close":1259,"change":1147,"percent_change":74,"volume":1712,"transactions":9,"vwap":1259},"2025-08-07",118.96,{"date":2202,"open":1103,"high":2203,"low":1103,"close":1869,"change":904,"percent_change":174,"volume":2204,"transactions":9,"vwap":1869},"2025-08-06",119.51,17100,{"date":2206,"open":954,"high":2207,"low":954,"close":2208,"change":1796,"percent_change":1551,"volume":2209,"transactions":9,"vwap":2208},"2025-08-05",118.82,118.28,16200,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":138,"percent_change":1215,"volume":2214,"transactions":9,"vwap":2213},"2025-08-04",116.49,117.81,42500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1005,"change":2220,"percent_change":2221,"volume":1195,"transactions":9,"vwap":1005},"2025-08-01",116.69,117.31,115.82,-0.87,-0.74,{"date":2223,"open":2224,"high":2225,"low":2224,"close":1003,"change":113,"percent_change":991,"volume":1108,"transactions":9,"vwap":1003},"2025-07-31",116.080002,118.78,{"date":2227,"open":2228,"high":1301,"low":2229,"close":1953,"change":311,"percent_change":585,"volume":1100,"transactions":9,"vwap":1953},"2025-07-30",117.33,116.16,{"date":2231,"open":2232,"high":1301,"low":965,"close":1103,"change":2233,"percent_change":164,"volume":1698,"transactions":9,"vwap":1103},"2025-07-29",116.63,1.03,{"date":2235,"open":2236,"high":2236,"low":2229,"close":2237,"change":425,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-28",118.41,116.43,-1.44,14600,{"date":2241,"open":1085,"high":2242,"low":1940,"close":2243,"change":1480,"percent_change":2244,"volume":914,"transactions":9,"vwap":2243},"2025-07-25",118.35,118.13,0.74,{"date":2246,"open":1862,"high":1862,"low":2247,"close":1081,"change":2248,"percent_change":385,"volume":2239,"transactions":9,"vwap":1081},"2025-07-24",117.15,-1.89,{"date":2250,"open":877,"high":877,"low":2251,"close":1136,"change":2221,"percent_change":1020,"volume":857,"transactions":9,"vwap":1136},"2025-07-23",118.21,{"date":2253,"open":1329,"high":2254,"low":1329,"close":2255,"change":772,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-22",119.96,119.89,1.59,36100,{"date":2259,"open":2061,"high":2260,"low":2261,"close":2261,"change":999,"percent_change":565,"volume":1552,"transactions":9,"vwap":2261},"2025-07-21",119.45,118.010002,{"date":2263,"open":1086,"high":2153,"low":1086,"close":2264,"change":1107,"percent_change":1519,"volume":2265,"transactions":9,"vwap":2264},"2025-07-18",119.019997,8100,{"date":2267,"open":1064,"high":2268,"low":2269,"close":1254,"change":2270,"percent_change":1175,"volume":2271,"transactions":9,"vwap":1254},"2025-07-17",118.84,117.52,0.95,64600,{"date":2273,"open":2274,"high":1123,"low":2275,"close":2276,"change":2270,"percent_change":1175,"volume":849,"transactions":9,"vwap":2276},"2025-07-16",117.45,116.82,117.86,{"date":2278,"open":1071,"high":1071,"low":1096,"close":1096,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1096},"2025-07-15",-2.35,-1.97,66900,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2158,"change":2286,"percent_change":2058,"volume":2287,"transactions":9,"vwap":2158},"2025-07-14",117.3,119.29,1.51,45300,{"date":2289,"open":954,"high":2290,"low":1266,"close":1065,"change":1368,"percent_change":260,"volume":2291,"transactions":9,"vwap":1065},"2025-07-11",118.33,35300,{"date":2293,"open":2294,"high":1862,"low":2195,"close":1111,"change":2295,"percent_change":2088,"volume":1148,"transactions":9,"vwap":1111},"2025-07-10",118.51,-0.31,{"date":2297,"open":2285,"high":1055,"low":2298,"close":1131,"change":927,"percent_change":1316,"volume":1262,"transactions":9,"vwap":1131},"2025-07-09",118.55,{"date":2300,"open":2301,"high":2302,"low":1254,"close":1308,"change":2295,"percent_change":2088,"volume":2303,"transactions":9,"vwap":1308},"2025-07-08",119.59,120.07,21000,{"date":2305,"open":1151,"high":1159,"low":1080,"close":2306,"change":2307,"percent_change":787,"volume":2308,"transactions":9,"vwap":2306},"2025-07-07",119.64,-1.1,27800,{"date":2310,"open":1306,"high":1010,"low":1306,"close":1037,"change":2311,"percent_change":1260,"volume":2312,"transactions":9,"vwap":1037},"2025-07-03",1.58,11300,{"date":2314,"open":1206,"high":1206,"low":2242,"close":1009,"change":2315,"percent_change":1962,"volume":2316,"transactions":9,"vwap":1009},"2025-07-02",-3.38,20500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":835,"percent_change":91,"volume":2323,"transactions":9,"vwap":2322},"2025-07-01",122.4,123.4,121.77,122.54,106600,{"date":2325,"open":2326,"high":2327,"low":1752,"close":2077,"change":2328,"percent_change":2006,"volume":2329,"transactions":9,"vwap":2077},"2025-06-30",121.92,123.029999,1.6,36300,{"date":2331,"open":2332,"high":2333,"low":886,"close":1031,"change":842,"percent_change":1032,"volume":2334,"transactions":9,"vwap":1031},"2025-06-27",121.68,121.96,18000,{"date":2336,"open":2337,"high":1038,"low":2337,"close":1038,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1038},"2025-06-26",119.7,1.39,1.16,17500,{"date":2342,"open":2343,"high":2343,"low":1322,"close":1322,"change":2344,"percent_change":2345,"volume":1373,"transactions":9,"vwap":1322},"2025-06-25",122.42,-2.49,-2.04,{"date":2347,"open":1478,"high":1478,"low":1735,"close":1152,"change":575,"percent_change":1099,"volume":1195,"transactions":9,"vwap":1152},"2025-06-24",{"date":2349,"open":1143,"high":1459,"low":1159,"close":1459,"change":801,"percent_change":1413,"volume":1108,"transactions":9,"vwap":1459},"2025-06-23",{"date":2351,"open":1751,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1355,"volume":992,"transactions":9,"vwap":2354},"2025-06-20",122.44,121.16,121.34,0.45,{"date":2357,"open":2358,"high":933,"low":2359,"close":2360,"change":1399,"percent_change":2361,"volume":2265,"transactions":9,"vwap":2360},"2025-06-18",121.35,120.79,120.89,-0.41,{"date":2363,"open":1200,"high":1200,"low":2364,"close":2365,"change":1407,"percent_change":90,"volume":2340,"transactions":9,"vwap":2365},"2025-06-17",120.78,121.39,{"date":2367,"open":1446,"high":2368,"low":2139,"close":1824,"change":1850,"percent_change":780,"volume":2369,"transactions":9,"vwap":1824},"2025-06-16",123.22,16100,{"date":2371,"open":1206,"high":1206,"low":2023,"close":1244,"change":1611,"percent_change":794,"volume":1542,"transactions":9,"vwap":1244},"2025-06-13",{"date":2373,"open":886,"high":2374,"low":886,"close":2375,"change":2376,"percent_change":2377,"volume":2239,"transactions":9,"vwap":2375},"2025-06-12",123.059998,122.97,1.89,1.56,{"date":2379,"open":893,"high":2380,"low":1158,"close":1473,"change":1924,"percent_change":1697,"volume":2381,"transactions":9,"vwap":1473},"2025-06-11",121.66,15800,{"date":2383,"open":2384,"high":2384,"low":1010,"close":2385,"change":2386,"percent_change":2387,"volume":1456,"transactions":9,"vwap":2385},"2025-06-10",123.35,121.15,-2.24,-1.82,{"date":2389,"open":1604,"high":1604,"low":2133,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-06-09",123.39,-1.94,-1.55,49600,{"date":2395,"open":1988,"high":1988,"low":2396,"close":2397,"change":1066,"percent_change":1216,"volume":1000,"transactions":9,"vwap":2397},"2025-06-06",124.54,125.33,{"date":2399,"open":2400,"high":2400,"low":1186,"close":2401,"change":879,"percent_change":2402,"volume":1841,"transactions":9,"vwap":2401},"2025-06-05",125.67,124.18,-0.11,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2406,"change":2391,"percent_change":1632,"volume":889,"transactions":9,"vwap":2406},"2025-06-04",126.3,124.32,{"date":2408,"open":2409,"high":2409,"low":1728,"close":2410,"change":1400,"percent_change":2295,"volume":1760,"transactions":9,"vwap":2410},"2025-06-03",126.86,126.26,{"date":2412,"open":1391,"high":1418,"low":2413,"close":830,"change":2414,"percent_change":1807,"volume":849,"transactions":9,"vwap":830},"2025-06-02",124.4,1.18,{"date":2416,"open":2417,"high":2418,"low":2417,"close":1419,"change":1730,"percent_change":128,"volume":2419,"transactions":9,"vwap":1419},"2025-05-30",124.23,125.91,40500,{"date":2421,"open":2077,"high":2422,"low":2077,"close":2422,"change":2256,"percent_change":2423,"volume":1633,"transactions":9,"vwap":2422},"2025-05-29",124.24,1.3,{"date":2425,"open":2016,"high":2016,"low":208,"close":1454,"change":279,"percent_change":1654,"volume":2426,"transactions":9,"vwap":1454},"2025-05-28",47200,{"date":2428,"open":2429,"high":1192,"low":1566,"close":1974,"change":2430,"percent_change":1246,"volume":1512,"transactions":9,"vwap":1974},"2025-05-27",121.91,2.22,{"date":2432,"open":2169,"high":1214,"low":2433,"close":1598,"change":169,"percent_change":1362,"volume":2434,"transactions":9,"vwap":1598},"2025-05-23",120.69,4100,{"date":2436,"open":2437,"high":2024,"low":2043,"close":1571,"change":999,"percent_change":1624,"volume":2438,"transactions":9,"vwap":1571},"2025-05-22",122.019997,30500,{"date":2440,"open":862,"high":862,"low":892,"close":1844,"change":2345,"percent_change":2073,"volume":2441,"transactions":9,"vwap":1844},"2025-05-21",12000,{"date":2443,"open":1395,"high":1395,"low":2444,"close":2000,"change":290,"percent_change":1399,"volume":1349,"transactions":9,"vwap":2000},"2025-05-20",124.49,{"date":2446,"open":2447,"high":2448,"low":2016,"close":2449,"change":513,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-19",124.39,125.53,125.22,0.51,101500,{"date":2453,"open":1172,"high":2454,"low":1172,"close":2455,"change":2456,"percent_change":2457,"volume":2340,"transactions":9,"vwap":2455},"2025-05-16",124.75,124.58,1.41,1.14,{"date":2459,"open":2175,"high":2460,"low":2175,"close":1198,"change":826,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1198},"2025-05-15",123.33,1.97,21900,{"date":2464,"open":1541,"high":1541,"low":2133,"close":2359,"change":2465,"percent_change":2466,"volume":1262,"transactions":9,"vwap":2359},"2025-05-14",-1.87,-1.52,{"date":2468,"open":1834,"high":2469,"low":1172,"close":1172,"change":250,"percent_change":2054,"volume":2470,"transactions":9,"vwap":1172},"2025-05-13",123.76,31000,{"date":2472,"open":2473,"high":2473,"low":2474,"close":1839,"change":2475,"percent_change":2476,"volume":1732,"transactions":9,"vwap":1839},"2025-05-12",125.12,121.72,0.39,0.32,{"date":2478,"open":1204,"high":1820,"low":1204,"close":217,"change":24,"percent_change":221,"volume":2117,"transactions":9,"vwap":217},"2025-05-09",{"date":2480,"open":854,"high":2010,"low":2481,"close":1541,"change":780,"percent_change":118,"volume":836,"transactions":9,"vwap":1541},"2025-05-08",122.26,{"date":2483,"open":1768,"high":1830,"low":900,"close":900,"change":2484,"percent_change":143,"volume":2485,"transactions":9,"vwap":900},"2025-05-07",-0.42,18200,{"date":2487,"open":2437,"high":1446,"low":1342,"close":2343,"change":1551,"percent_change":503,"volume":1826,"transactions":9,"vwap":2343},"2025-05-06",{"date":2489,"open":1566,"high":1845,"low":2490,"close":2437,"change":241,"percent_change":1703,"volume":2491,"transactions":9,"vwap":2437},"2025-05-05",120.55,24700,{"date":2493,"open":875,"high":2494,"low":875,"close":1566,"change":2495,"percent_change":1281,"volume":2496,"transactions":9,"vwap":1566},"2025-05-02",122.12,2.94,18500,{"date":2498,"open":2294,"high":2499,"low":2294,"close":1254,"change":999,"percent_change":1268,"volume":2500,"transactions":9,"vwap":1254},"2025-05-01",119.72,118900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":1137,"change":191,"percent_change":1883,"volume":1100,"transactions":9,"vwap":1137},"2025-04-30",118.43,120.19,117.34,{"date":2507,"open":948,"high":2508,"low":1118,"close":2509,"change":332,"percent_change":2510,"volume":1230,"transactions":9,"vwap":2509},"2025-04-29",120.31,120.28,1.45,{"date":2512,"open":2195,"high":1285,"low":1905,"close":2513,"change":152,"percent_change":47,"volume":2514,"transactions":9,"vwap":2513},"2025-04-28",118.56,29700,{"date":2516,"open":1941,"high":1941,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-04-25",116.42,117.39,-1.51,-1.27,26200,{"date":2523,"open":1922,"high":2524,"low":1934,"close":1874,"change":723,"percent_change":842,"volume":1169,"transactions":9,"vwap":1874},"2025-04-24",119.07,{"date":182,"open":1848,"high":1848,"low":1106,"close":1057,"change":2526,"percent_change":279,"volume":1995,"transactions":9,"vwap":1057},-1.58]