[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCE":3,"homepage-market-summary":29,"stock-historical-KCE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KCE","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},"State Street SPDR S&P Capital Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4101,2.20446,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},155.32,156.87,157.205,156.33,-1.01,-0.65,62839.176273,173.07,132.31,24949.34345483333,56.5,5253,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},119.65,25631,9355334.550618,26.53,"2025-04-24",[183,186,195,205,215,226,235,245,256,267,278,287,298,309,317,328,337,347,358,368,378,388,398,408,417,428,439,449,460,471,482,493,503,513,521,531,541,551,562,571,580,589,600,610,621,631,640,651,662,672,683,694,703,714,723,732,740,751,761,771,780,790,799,806,814,821,829,836,845,853,862,870,879,887,894,902,909,917,924,932,941,949,956,965,973,980,988,996,1005,1013,1022,1029,1037,1045,1051,1059,1067,1075,1082,1090,1097,1106,1113,1122,1128,1134,1139,1147,1153,1157,1165,1171,1176,1181,1189,1196,1203,1211,1215,1221,1229,1237,1243,1250,1256,1265,1273,1281,1289,1295,1301,1310,1318,1325,1332,1339,1347,1353,1361,1369,1374,1381,1388,1397,1406,1414,1421,1428,1435,1443,1452,1460,1467,1475,1483,1489,1497,1505,1512,1518,1525,1531,1538,1545,1553,1560,1568,1575,1583,1589,1597,1603,1609,1616,1624,1629,1635,1643,1650,1657,1663,1671,1679,1685,1692,1699,1704,1708,1714,1720,1727,1733,1738,1744,1749,1755,1762,1766,1772,1776,1780,1785,1793,1800,1807,1812,1821,1826,1830,1836,1841,1847,1855,1863,1871,1877,1883,1888,1895,1902,1909,1917,1925,1932,1940,1946,1950,1957,1960,1968,1976,1981,1987,1993,1997,2004,2011,2017,2024,2031,2038,2044,2051,2055,2063,2069,2074,2082,2089,2093,2098,2102,2108,2114,2120,2126,2133,2138,2142,2147,2152,2158,2164,2171,2177,2184,2192,2200,2206,2213,2219,2226,2233,2240,2244,2250,2256,2259,2264,2271,2277,2282,2288,2294,2299,2302,2308,2312,2317,2324,2329,2333,2336,2341,2345,2349,2354,2363,2368,2374,2381,2385,2389,2395,2399,2404,2407,2411,2417,2423,2429,2432,2438,2442,2445,2451,2457,2462,2468,2473,2480,2487,2493,2499,2504,2510,2515,2524,2531,2537,2544,2549,2553,2558,2563,2571,2577,2581,2587,2595,2601,2607,2614,2621,2626,2633,2640,2645,2650,2655,2660,2663,2669,2676,2682,2688,2694,2700,2707,2713,2720,2726,2733,2738,2745],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},640,156.4846,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",153.675,156.65,2.32,1.51,17305.865225,518,155.1364,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",155.79,157.1,154.01,-0.88,-0.57,18896.443612,635,155.0121,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":51,"volume":212,"transactions":213,"vwap":214},"2026-10-01",154.39,155.45,152.44,154.89,0.75,36855.927436,839,154.2883,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",154.3,154.92,153.95,154.14,-0.15,-0.1,14812.104331,572,154.3825,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":201,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",155.02,153.7,154.29,-0.37,25178.705301,755,154.382,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",155.98,154.53,154.86,-2.0287,-1.29,29240.27891,968,155.0599,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",156.19,157.065,155.675,156.8887,0.4687,0.3,16847.803623,528,156.4599,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",156.77,157.525,154.78,156.42,-0.73,-0.46,24017.889394,577,155.7355,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",157.33,158.89,157.11,157.15,-0.87,-0.55,12839.535545,588,158.0175,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":213,"vwap":286},"2026-09-22",160.79,156.6489,158.02,-2.6085,-1.62,19315.938398,158.238,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",160.18,160.67,158.86,160.6285,1.8085,1.14,11964.306263,478,160.0425,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",156.83,158.9,156.5,158.82,1.83,1.17,16991.182381,439,157.6711,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":101,"percent_change":80,"volume":314,"transactions":315,"vwap":316},"2026-09-17",158.43,156.795,156.99,15623.566016,479,157.4725,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",159,159.445,154.65,156.46,-2.86,-1.8,36022.133016,1338,156.9881,{"date":329,"open":330,"high":330,"low":301,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",160.56,159.32,-3.2751,-2.01,669072.111525,1605,159.7214,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",163.54,162.34,162.5951,-0.6849,-0.42,14629.046544,397,162.7079,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",163.11,164.84,163.01,163.28,-0.6804,-0.41,9410.980297,396,163.7858,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",165.2,165.62,163.9604,-1.893,-1.14,13894.081303,492,164.63,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",168.58,165.85,165.8534,-2.4466,-1.45,22785.414331,520,166.4743,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",169.83,170.145,168.3,-2.6183,-1.53,6969.704464,368,169.421,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",169.285,171.25,170.9183,-0.512,-0.3,9461.750309,312,170.6943,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",168,171.61,171.4303,4.7105,2.83,8387.936289,411,170.7481,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":354,"volume":415,"transactions":173,"vwap":416},"2026-09-02",167,169.45,166.63,166.7198,-0.6902,8125.400001,167.7601,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",169.37,169.99,167.1,167.41,-3.62,-2.12,20050.760677,700,168.6849,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",170.77,171.43,169.73,171.03,-0.3618,-0.21,15266.059345,357,170.7539,{"date":440,"open":441,"high":24,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",172.46,171.31,171.3918,-0.4508,-0.26,7861.198778,355,171.9919,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",171.12,172.4702,170.845,171.8426,1.0003,0.59,5731.568857,315,171.9069,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",170.67,171.11,170.4,170.8423,-0.1077,-0.06,2998.948694,226,170.6709,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",170.54,171.16,169.5,170.95,1.1378,0.67,15182.645404,334,170.2386,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",170.03,171.035,169.3432,169.8122,0.1822,0.11,48497.623222,594,170.4102,{"date":494,"open":495,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",169.155,169.63,168.91,3.56,2.14,6869.763093,512,169.2615,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",167.36,167.9,166.07,-0.9609,-0.58,7612.523451,598,166.8367,{"date":514,"open":400,"high":515,"low":516,"close":517,"change":518,"percent_change":478,"volume":519,"transactions":173,"vwap":520},"2026-08-19",169.4,167.0144,167.0309,1.1109,6837.436052,168.335,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":22,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",166.62,166.8981,165.44,165.92,-0.39,11494.507322,323,166.3302,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",167.68,167.8818,166.57,-1.79,-1.06,14636.585926,419,167.0566,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",169.74,168.14,168.36,-1.35,-0.8,17126.542409,447,168.5808,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",166.7,169.76,166.21,169.71,3.7,2.23,16313.999096,463,168.6724,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":95,"volume":569,"transactions":386,"vwap":570},"2026-08-12",165.99,166.12,164.98,166.01,0.84,4677.622187,165.4688,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":307,"vwap":579},"2026-08-11",163.78,165.9282,165.17,1.6106,0.98,17497.4134,165.3506,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":386,"vwap":588},"2026-08-10",162.74,164.4703,163.5594,-0.0645,-0.04,11038.356731,163.9301,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",163.44,165.03,163.42,163.6239,0.0739,0.05,7527.044121,380,164.1639,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",165.93,163.2,163.55,-1.7675,-1.07,12192.959851,367,163.6815,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",166.03,166.89,165.21,165.3175,-0.3312,-0.2,6840.314308,293,165.6334,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",163.67,166.3869,165.6487,1.7512,1.07,9020.802811,374,165.234,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",161.54,163.8975,3.8575,2.41,8892.067476,398,162.5487,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",159.8,160.5401,158.92,160.04,0.0492,0.03,17318.801382,489,160.1157,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",159.38,160.16,157.095,159.9908,2.0159,1.28,9135.874569,364,158.7358,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",161,157.85,157.9749,-3.8568,-2.38,9374.907561,470,159.4057,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",159.63,162.55,158.73,161.8317,1.8047,1.13,14758.509112,487,161.0825,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",159.09,161.17,159.03,160.027,2.487,1.58,12136.694466,583,159.6187,{"date":695,"open":20,"high":696,"low":697,"close":698,"change":699,"percent_change":116,"volume":700,"transactions":701,"vwap":702},"2026-07-24",157.66,155.825,157.54,1.8639,43035.513818,437,157.3555,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",155.44,155.86,155.19,155.6761,-1.2139,-0.77,18193.059852,482,155.5537,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":710,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",157.6,159.0275,156.89,-0.49,15426.934262,395,157.7063,{"date":724,"open":725,"high":726,"low":727,"close":696,"change":136,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",158,159.08,157.425,0.29,8826.078099,502,158.2716,{"date":733,"open":301,"high":301,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",157.2,-0.99,-0.63,21241.39424,252,157.7739,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",159.13,160.3501,157.67,158.19,-3.01,-1.87,13950.953503,379,158.6393,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":354,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",161.09,161.435,160.185,161.2,-0.25,9900.667073,358,161.0396,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",158.63,162.26,161.61,3.9439,2.5,19750.182675,442,161.4101,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",155.21,157.6661,2.2569,1.45,8444.950455,366,157.1316,{"date":781,"open":782,"high":313,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",156.2,154.6102,155.4092,-0.5508,-0.35,15586.005553,423,155.077,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",157.5,157.89,155.92,155.96001,-0.03,-0.02,7400,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":798,"transactions":9,"vwap":803},"2026-07-09",153.49001,156.57001,155.99001,2.52,1.64,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",155.8,152.94,153.47,-3.3,-2.1,19100,{"date":815,"open":816,"high":817,"low":818,"close":258,"change":819,"percent_change":394,"volume":820,"transactions":9,"vwap":258},"2026-07-07",157.85001,157.87,156.23,-0.47,8000,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",153.10001,157.64999,157.24001,3.89,2.54,16700,{"date":830,"open":831,"high":207,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",152.39999,153.35001,2.71,1.8,7900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",149.55,152.35001,149.46001,150.64,3.4,2.31,11200,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",145.27,147.49001,147.24001,1.59,1.09,15500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",148.10001,148.64,144.39999,145.64999,-1.88,-1.27,38900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":37,"volume":869,"transactions":9,"vwap":867},"2026-06-26",146.84,148.14999,146.35001,147.53,0.85,10700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",149.5,150.39999,146.53,146.67999,-1.93,-1.3,15600,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",152.36,148.57001,148.61,-3.9,-2.56,18800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":735,"volume":820,"transactions":9,"vwap":892},"2026-06-23",152.47,153.96001,152.14999,152.50999,-1.52,{"date":895,"open":208,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",155.95,153.63,154.029999,-0.84,-0.54,28600,{"date":903,"open":904,"high":904,"low":898,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-18",157.19,154.87,-0.81,-0.52,10600,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",157.12,159.10001,155.67999,-1.72,-1.09,25000,{"date":918,"open":919,"high":291,"low":920,"close":921,"change":922,"percent_change":478,"volume":923,"transactions":9,"vwap":921},"2026-06-16",157.10001,156.48,157.39999,1.04,12200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":294,"volume":931,"transactions":9,"vwap":929},"2026-06-15",156.74001,158.14,156.32001,156.36,1.76,57300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",154.37,155.85001,154.35001,154.60001,2.43,1.6,7200,{"date":942,"open":943,"high":881,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",150.87,150.0099945,152.17,1.94,1.29,6300,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":877,"volume":955,"transactions":9,"vwap":953},"2026-06-10",151.33,153.28999,150.23,-1.98,7500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",150.69,153.53,149.72,152.21001,2.29,1.53,36400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":80,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-08",150.78999,151.34,149.89,149.92,0.23,11600,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":813,"transactions":9,"vwap":977},"2026-06-05",151.50999,148.74001,149.58,-2.44,-1.61,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",148.73,152.11,152.020004,4.48,3.04,16500,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",148.53999,146.28999,147.53999,-2.78,-1.85,9700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",151.52,151.75999,149.63,150.32001,-2.24,-1.47,9300,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",150.41,153.070007,152.56,0.63,0.41,14900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",150.85001,153.0099945,150.27,151.92999,0.79,0.52,19400,{"date":1023,"open":1024,"high":1025,"low":1001,"close":1026,"change":343,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-28",150.46001,151.32001,151.14,-0.28,8600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":972,"transactions":9,"vwap":1034},"2026-05-27",152.37,153,151.17,151.56,-0.91,-0.6,{"date":1038,"open":1039,"high":1040,"low":1041,"close":889,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":889},"2026-05-26",152.75,153.28,152.2,0.31,0.2,12700,{"date":1046,"open":1008,"high":1047,"low":1048,"close":1048,"change":797,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-22",153.39,152.16,-0.01,19900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-05-21",150.14,152.17999,149.75,1.15,0.76,13300,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",148.53,151.55,151.029999,1.42,0.95,10400,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-19",152.12,149.59,149.61,-2.68,-1.76,7700,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":58,"volume":1081,"transactions":9,"vwap":1079},"2026-05-18",151.25,153.39999,152.28999,0.68,21900,{"date":1083,"open":1039,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",153.22,151.59,151.61,-2.51,-1.63,29500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":776,"percent_change":1065,"volume":1096,"transactions":9,"vwap":1095},"2026-05-14",153.69,155.39999,153.46001,154.12,11100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-13",152.27,152.98,151.58,152.67,-0.5,-0.33,6100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":445,"percent_change":111,"volume":1112,"transactions":9,"vwap":1111},"2026-05-12",153.029999,153.44,151.73,153.17,7800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",153.50999,153.8,152.23,153.42999,-0.18,-0.12,45500,{"date":1123,"open":945,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":1058,"transactions":9,"vwap":1124},"2026-05-08",153.61,150.91,1.5,0.99,{"date":1129,"open":809,"high":1130,"low":1131,"close":983,"change":907,"percent_change":1132,"volume":1133,"transactions":9,"vwap":983},"2026-05-07",153.17999,151.87,-0.34,16400,{"date":1135,"open":1032,"high":1130,"low":831,"close":1136,"change":456,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-06",152.63,0.39,5500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":577,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",151.64999,152.13,151.3,152.039993,1.47,8800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":586,"percent_change":796,"volume":869,"transactions":9,"vwap":1152},"2026-05-04",150.3,152,149.87,150.57001,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":860,"percent_change":899,"volume":1096,"transactions":9,"vwap":1156},"2026-05-01",152.57001,150.61,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1126,"volume":1164,"transactions":9,"vwap":1162},"2026-04-30",149.13,151.89999,148.95,151.88,2.25,6000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1000,"change":994,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1000},"2026-04-29",150.92,148.81,-1.22,10500,{"date":1172,"open":1173,"high":1086,"low":841,"close":1174,"change":95,"percent_change":80,"volume":1175,"transactions":9,"vwap":1174},"2026-04-28",150.95,151.48,13700,{"date":1177,"open":1178,"high":968,"low":1178,"close":1179,"change":1180,"percent_change":101,"volume":940,"transactions":9,"vwap":1179},"2026-04-27",149.77,150.97,0.8,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":394,"volume":1188,"transactions":9,"vwap":1186},"2026-04-24",150.53999,151.059998,150.070007,150.17,-0.45,12500,{"date":1190,"open":1136,"high":1136,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",148.75999,150.62,-2.57,-1.68,14200,{"date":1197,"open":207,"high":1198,"low":1199,"close":1200,"change":1011,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-22",154.59,152.83,153.19,0.27,16300,{"date":1204,"open":1205,"high":808,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-21",153.86,152.32001,152.78,-0.66,-0.43,24000,{"date":1212,"open":1213,"high":1116,"low":1213,"close":1109,"change":456,"percent_change":1137,"volume":1214,"transactions":9,"vwap":1109},"2026-04-20",151.85001,11400,{"date":1216,"open":1217,"high":1218,"low":1206,"close":1219,"change":1220,"percent_change":658,"volume":1021,"transactions":9,"vwap":1219},"2026-04-17",152.64999,154.52,152.85001,1.93,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1167,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1167},"2026-04-16",151.97,152.10001,150.67999,-1.04,-0.68,16100,{"date":1230,"open":1231,"high":839,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",150.45,150.24001,151.96001,2.33,1.56,15900,{"date":1238,"open":849,"high":1239,"low":849,"close":1000,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1000},"2026-04-14",150,3.05,2.08,15300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1188,"transactions":9,"vwap":1246},"2026-04-13",142.96001,146.58,142.53999,4.38,3.08,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1208,"volume":1058,"transactions":9,"vwap":1254},"2026-04-10",143.21001,141.44,142.2,-0.95,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-09",142.089996,143.75,141.56,143.14999,0.12,0.08,18000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":940,"transactions":9,"vwap":1270},"2026-04-08",142.61,143.98,142.080002,143.029999,4.34,3.13,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":728,"volume":1280,"transactions":9,"vwap":1278},"2026-04-07",137.42999,139.059998,137.39,138.69,0.4,13900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":101,"volume":1288,"transactions":9,"vwap":1286},"2026-04-06",137.49001,138.55,136.58,138.28999,0.73,45000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1011,"percent_change":252,"volume":1081,"transactions":9,"vwap":1294},"2026-04-02",134.96001,137.84,134.039993,137.56,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1187,"percent_change":1104,"volume":813,"transactions":9,"vwap":1300},"2026-04-01",139,139.0099945,137.11,137.14999,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",136.45,137.89999,135.28999,137.60001,3.54,2.64,26600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":851,"volume":1317,"transactions":9,"vwap":1315},"2026-03-30",133.67,135.39999,133.38,134.059998,1.44,12300,{"date":1319,"open":1320,"high":1320,"low":25,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-27",134.88,132.62,-3.35,-2.46,10100,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":900,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-26",135.44,136.98,135.97,-0.4,12100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1180,"percent_change":456,"volume":1338,"transactions":9,"vwap":1337},"2026-03-25",137.33,138.61,135.67999,136.50999,9100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":736,"volume":1346,"transactions":9,"vwap":1344},"2026-03-24",135.39,136.56,135.23,135.71001,-0.86,13500,{"date":1348,"open":1349,"high":1350,"low":1342,"close":1351,"change":158,"percent_change":1279,"volume":1352,"transactions":9,"vwap":1351},"2026-03-23",137.98,138.67,136.57001,12600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":900,"volume":1360,"transactions":9,"vwap":1358},"2026-03-20",136.60001,136.78,135.13,136.020004,-0.74,25300,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-19",135.070007,137.23,136.75999,0.26,0.19,20300,{"date":1370,"open":1277,"high":1371,"low":1372,"close":1372,"change":747,"percent_change":546,"volume":1373,"transactions":9,"vwap":1372},"2026-03-18",138.35001,136.5,20800,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1235,"volume":1380,"transactions":9,"vwap":1378},"2026-03-17",137.44,138.82001,138.37,2.13,190700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":158,"percent_change":1011,"volume":1387,"transactions":9,"vwap":1386},"2026-03-16",137.35001,137.75999,136.17,136.24001,8100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-13",136.080002,136.3,135.46001,135.69,1.05,0.78,15100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-12",136.039993,136.49001,134.61,134.64,-3.58,-2.59,32300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":547,"volume":1413,"transactions":9,"vwap":1411},"2026-03-11",138.92,139.38,136.37,138.22,-1.12,22900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1169,"percent_change":273,"volume":1420,"transactions":9,"vwap":1419},"2026-03-10",140.36,141.42,138.36,139.34,17500,{"date":1422,"open":1423,"high":1424,"low":1365,"close":1425,"change":1426,"percent_change":1427,"volume":1004,"transactions":9,"vwap":1425},"2026-03-09",139.25999,140.84,140.56,-0.62,-0.44,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1387,"transactions":9,"vwap":1432},"2026-03-06",142.050003,139.95,141.17999,-3.79,-2.61,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1028,"transactions":9,"vwap":1440},"2026-03-05",145.21001,146.14,144.17999,144.97,-1.49,-1.02,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-04",146.070007,147.080002,145.34,146.46001,1.35,0.93,11300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":537,"volume":1459,"transactions":9,"vwap":1457},"2026-03-03",142.75999,146.17999,141.57001,145.11,-1.55,18300,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":930,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-02",142.31,147.17,146.66,1.21,20600,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-27",146.37,143.59,144.89999,-3.84,-2.58,30400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":976,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":976},"2026-02-26",147.77,148.89,146.8,1.7,1.16,28300,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":404,"percent_change":1488,"volume":1050,"transactions":9,"vwap":1487},"2026-02-25",145.059998,147.089996,147.039993,1.96,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-24",142.10001,144.96001,144.21001,2.46,1.74,16200,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-23",144.99001,140.8,141.75,-4.37,-2.99,59800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1187,"percent_change":1511,"volume":886,"transactions":9,"vwap":1510},"2026-02-20",145.78,146.64,145.22,146.12,-0.31,{"date":1513,"open":1463,"high":1463,"low":1514,"close":1515,"change":324,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-19",144.60001,146.57001,-1.21,17700,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":304,"volume":1524,"transactions":9,"vwap":1522},"2026-02-18",145.97,149,148.37,2.66,41000,{"date":1526,"open":991,"high":1527,"low":1528,"close":1529,"change":72,"percent_change":786,"volume":1530,"transactions":9,"vwap":1529},"2026-02-17",147.32001,144.94,145.71001,23500,{"date":1532,"open":1533,"high":1246,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1044,"transactions":9,"vwap":1535},"2026-02-13",144.87,143.78999,146.22,1.61,1.11,{"date":1539,"open":1540,"high":883,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1309,"transactions":9,"vwap":1542},"2026-02-12",148.24001,142.57001,144.61,-2.8,-1.9,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-11",151.71001,147.19,147.41,-3.43,-2.27,35500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":241,"volume":1175,"transactions":9,"vwap":1558},"2026-02-10",152.080002,153.2,149.62,150.84,-1.97,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-09",150.22,153.25999,152.81,2.24,1.49,7600,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1152,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1152},"2026-02-06",149.16,150.81,3.63,2.47,24500,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-05",150.56,146.42,146.94,-4.01,-2.66,49100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1173,"change":1537,"percent_change":87,"volume":1588,"transactions":9,"vwap":1173},"2026-02-04",149.67999,151.38,149.080002,14600,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-03",155.32001,148.029999,149.84,-6.01,-3.86,60500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":935,"change":797,"percent_change":1049,"volume":1602,"transactions":9,"vwap":935},"2026-02-02",155.74001,156.34,155.35001,68700,{"date":1604,"open":1605,"high":1606,"low":1198,"close":1607,"change":1104,"percent_change":435,"volume":1608,"transactions":9,"vwap":1607},"2026-01-30",155.42,156.67,155.87,14700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":782,"change":1614,"percent_change":1615,"volume":1567,"transactions":9,"vwap":782},"2026-01-29",157.7,158.42999,155.62,-0.56,-0.36,{"date":1617,"open":1618,"high":1619,"low":928,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-28",157.58,157.82001,156.75999,0.16,0.1,9200,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1412,"percent_change":171,"volume":869,"transactions":9,"vwap":1628},"2026-01-27",158.059998,156.059998,156.60001,{"date":1630,"open":725,"high":1631,"low":1632,"close":1633,"change":797,"percent_change":1049,"volume":1634,"transactions":9,"vwap":1633},"2026-01-26",158.22,157.46001,157.72,11700,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-23",160.10001,157.27,157.74001,-2.75,-1.71,54800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1080,"percent_change":1649,"volume":869,"transactions":9,"vwap":1648},"2026-01-22",160.83,162.089996,160.42999,160.49001,0.43,{"date":1651,"open":1652,"high":1653,"low":824,"close":1654,"change":1655,"percent_change":1656,"volume":1368,"transactions":9,"vwap":1654},"2026-01-21",158.17,161.020004,159.81,2.62,1.67,{"date":1658,"open":1659,"high":1660,"low":718,"close":904,"change":1661,"percent_change":1581,"volume":1662,"transactions":9,"vwap":904},"2026-01-20",158.98,160.62,-4.29,23400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":80,"volume":1670,"transactions":9,"vwap":1668},"2026-01-16",160.96001,162.25,160.28999,161.48,0.54,36500,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-15",158.8,161.28999,160.94,2.77,1.75,13100,{"date":1680,"open":935,"high":1681,"low":1682,"close":1652,"change":1220,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1652},"2026-01-14",158.17999,155.22,1.24,26700,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1458,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-13",157.95,155.24001,156.24001,-0.98,12400,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-12",155.58,157.78999,1.12,0.71,22600,{"date":1700,"open":1701,"high":792,"low":1702,"close":1606,"change":80,"percent_change":88,"volume":1703,"transactions":9,"vwap":1606},"2026-01-09",156.73,155.69,29000,{"date":1705,"open":1706,"high":929,"low":1706,"close":20,"change":1019,"percent_change":95,"volume":1707,"transactions":9,"vwap":20},"2026-01-08",154.77,6500,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1194,"volume":1588,"transactions":9,"vwap":1712},"2026-01-07",158.23,155.46001,155.53999,-2.65,{"date":1715,"open":1716,"high":1717,"low":1718,"close":745,"change":1719,"percent_change":174,"volume":828,"transactions":9,"vwap":745},"2026-01-06",156.67999,158.38,156.58,1.57,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":886,"transactions":9,"vwap":1724},"2026-01-05",151.69,157.98,156.62,5.01,3.3,{"date":1728,"open":1729,"high":999,"low":1730,"close":1086,"change":1731,"percent_change":1696,"volume":1732,"transactions":9,"vwap":1086},"2026-01-02",150.37,149.83,1.68,112200,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1458,"percent_change":1442,"volume":1737,"transactions":9,"vwap":1736},"2025-12-31",151.62,149.92999,5700,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1174,"change":1742,"percent_change":1743,"volume":869,"transactions":9,"vwap":1174},"2025-12-30",153.13,151.44,-1.2,-0.79,{"date":1745,"open":1746,"high":832,"low":1747,"close":1748,"change":819,"percent_change":1511,"volume":820,"transactions":9,"vwap":1748},"2025-12-29",153.039993,152.39,152.67999,{"date":1750,"open":1751,"high":1752,"low":1102,"close":1752,"change":1753,"percent_change":151,"volume":1754,"transactions":9,"vwap":1752},"2025-12-26",152.97,153.14999,0.06,8900,{"date":1756,"open":1757,"high":1758,"low":1217,"close":1759,"change":1760,"percent_change":88,"volume":1761,"transactions":9,"vwap":1759},"2025-12-24",152.99001,153.5,153.089996,0.33,6200,{"date":1763,"open":209,"high":1764,"low":209,"close":1765,"change":596,"percent_change":647,"volume":1170,"transactions":9,"vwap":1765},"2025-12-23",153.14,152.75999,{"date":1767,"open":1033,"high":1032,"low":1033,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-22",152.71001,1.78,1.18,22500,{"date":1773,"open":1053,"high":1077,"low":1053,"close":1774,"change":1465,"percent_change":1775,"volume":1012,"transactions":9,"vwap":1774},"2025-12-19",150.92999,0.81,{"date":1777,"open":1778,"high":1735,"low":960,"close":960,"change":221,"percent_change":222,"volume":1779,"transactions":9,"vwap":960},"2025-12-18",151.41,10300,{"date":1781,"open":1782,"high":831,"low":1783,"close":1151,"change":1784,"percent_change":1103,"volume":869,"transactions":9,"vwap":1151},"2025-12-17",150.98,149.67,-0.75,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1192,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1192},"2025-12-16",150.63,151.45,150.050003,-0.08,-0.05,9400,{"date":1794,"open":1795,"high":1759,"low":1796,"close":1797,"change":1798,"percent_change":273,"volume":1799,"transactions":9,"vwap":1797},"2025-12-15",152.95,150.5,150.7,-1.32,38700,{"date":1801,"open":1802,"high":1802,"low":1803,"close":984,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":984},"2025-12-12",154.83,151.83,-2.32,-1.5,15700,{"date":1808,"open":1764,"high":1809,"low":823,"close":1810,"change":1811,"percent_change":1180,"volume":1806,"transactions":9,"vwap":1810},"2025-12-11",154.63,154.34,1.22,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-10",151.23,153.83,150.53,153.12,1.63,1.08,20400,{"date":1822,"open":1823,"high":1206,"low":1823,"close":1824,"change":636,"percent_change":1825,"volume":828,"transactions":9,"vwap":1824},"2025-12-09",149.12,151.49001,1.62,{"date":1827,"open":1017,"high":1017,"low":1828,"close":1587,"change":1829,"percent_change":354,"volume":995,"transactions":9,"vwap":1587},"2025-12-08",148.72,-0.61,{"date":1831,"open":1832,"high":1239,"low":1832,"close":1833,"change":191,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-05",148.050003,149.69,1.02,24900,{"date":1837,"open":1463,"high":1838,"low":1463,"close":1839,"change":1394,"percent_change":1697,"volume":1840,"transactions":9,"vwap":1839},"2025-12-04",148.77,148.17999,11900,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1175,"transactions":9,"vwap":1844},"2025-12-03",144.34,147.13,3.14,2.18,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1552,"transactions":9,"vwap":1852},"2025-12-02",144.27,145.080002,143.92999,143.99001,-0.27,-0.19,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":537,"volume":1862,"transactions":9,"vwap":1860},"2025-12-01",144,145.089996,143.67,144.25999,-1.54,38300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1450,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-28",145.36,146.10001,145.33,145.8,0.64,14000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1533,"change":1235,"percent_change":851,"volume":1876,"transactions":9,"vwap":1533},"2025-11-26",144.67999,145.78999,144.64999,124600,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1379,"percent_change":191,"volume":1882,"transactions":9,"vwap":1881},"2025-11-25",141.23,143.57001,143.31,81200,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1432,"change":1887,"percent_change":1287,"volume":1496,"transactions":9,"vwap":1432},"2025-11-24",140.53999,141.5,1.03,{"date":1889,"open":1298,"high":1890,"low":1891,"close":1892,"change":304,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-21",140.98,138.029999,140.14999,1.32,60600,{"date":1896,"open":1897,"high":1898,"low":1411,"close":1899,"change":1900,"percent_change":1901,"volume":1405,"transactions":9,"vwap":1899},"2025-11-20",142.56,143.17999,138.32001,-2.35,-1.67,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":158,"percent_change":1137,"volume":1908,"transactions":9,"vwap":1907},"2025-11-19",140.5,140.89,139.77,140.67,21300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1662,"transactions":9,"vwap":1914},"2025-11-18",139.039993,141.35001,139.029999,140.12,0.25,0.18,{"date":1918,"open":1268,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-17",144.33,139.36,139.87,-4.73,-3.27,31800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1514,"change":1930,"percent_change":1829,"volume":1931,"transactions":9,"vwap":1514},"2025-11-14",143.95,145.96001,143.38,-0.89,37300,{"date":1933,"open":1934,"high":1522,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-13",147.96001,145.31,145.49001,-3.61,-2.42,53300,{"date":1941,"open":1942,"high":953,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1288,"transactions":9,"vwap":1943},"2025-11-12",148.039993,149.10001,1.36,0.92,{"date":1947,"open":992,"high":1948,"low":992,"close":1949,"change":1760,"percent_change":88,"volume":1044,"transactions":9,"vwap":1949},"2025-11-11",148.27,147.74001,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1549,"change":1955,"percent_change":1775,"volume":1956,"transactions":9,"vwap":1549},"2025-11-10",147.55,148,146.27,1.19,34700,{"date":1958,"open":1439,"high":1954,"low":1270,"close":1535,"change":116,"percent_change":1959,"volume":1908,"transactions":9,"vwap":1535},"2025-11-07",0.83,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":736,"volume":1967,"transactions":9,"vwap":1965},"2025-11-06",145.83,145.87,143.84,145.020004,-0.92,16800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":131,"volume":1975,"transactions":9,"vwap":1973},"2025-11-05",145.050003,146.56,144.74001,145.94,1.26,300600,{"date":1977,"open":1978,"high":1469,"low":1979,"close":1873,"change":374,"percent_change":735,"volume":1980,"transactions":9,"vwap":1873},"2025-11-04",144.67,144.47,54700,{"date":1982,"open":1983,"high":1954,"low":1984,"close":1985,"change":1201,"percent_change":1367,"volume":1986,"transactions":9,"vwap":1985},"2025-11-03",146,144.53,146.13,41600,{"date":1988,"open":1989,"high":1990,"low":1874,"close":1991,"change":1263,"percent_change":596,"volume":1992,"transactions":9,"vwap":1991},"2025-10-31",146.050003,146.60001,145.86,25900,{"date":1994,"open":1995,"high":1996,"low":1507,"close":1507,"change":200,"percent_change":1036,"volume":1133,"transactions":9,"vwap":1507},"2025-10-30",146.0099945,147.62,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1464,"change":2002,"percent_change":1323,"volume":2003,"transactions":9,"vwap":1464},"2025-10-29",149.36,149.78,146.039993,-3.7,97400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":262,"volume":1420,"transactions":9,"vwap":2009},"2025-10-28",150.83,151.7,150.34,150.36,-1.11,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1719,"percent_change":1394,"volume":1482,"transactions":9,"vwap":2016},"2025-10-27",151.25999,152.61,151.17999,151.47,{"date":2018,"open":2019,"high":1125,"low":2020,"close":2021,"change":1126,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-24",150.17999,149.49001,149.89999,1.01,18400,{"date":2025,"open":976,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":106,"volume":2030,"transactions":9,"vwap":2028},"2025-10-23",149.050003,147.050003,148.39999,0.36,48300,{"date":2032,"open":1823,"high":2033,"low":2034,"close":1942,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1942},"2025-10-22",149.88,147.14999,-1.77,-1.18,13600,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":1869,"percent_change":1649,"volume":2043,"transactions":9,"vwap":2042},"2025-10-21",148.92,150.49001,149.81,9800,{"date":2045,"open":883,"high":2046,"low":883,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-20",149.60001,149.17,2.02,1.37,15400,{"date":2052,"open":2053,"high":2054,"low":1529,"close":2034,"change":1760,"percent_change":88,"volume":878,"transactions":9,"vwap":2034},"2025-10-17",146.28,147.3,{"date":2056,"open":1110,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-16",151.81,146.25,146.82001,-4.63,-3.06,31500,{"date":2064,"open":1740,"high":1752,"low":2065,"close":1788,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1788},"2025-10-15",150.029999,0.42,0.28,19500,{"date":2070,"open":849,"high":2071,"low":849,"close":1063,"change":2072,"percent_change":1955,"volume":2073,"transactions":9,"vwap":1063},"2025-10-14",152.14,1.77,15800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":94,"volume":2081,"transactions":9,"vwap":2079},"2025-10-13",148.070007,149.39999,147.71001,149.25999,2.85,47900,{"date":2083,"open":2084,"high":1018,"low":2085,"close":2086,"change":2087,"percent_change":1503,"volume":2088,"transactions":9,"vwap":2086},"2025-10-10",151.36,146.31,146.41,-4.51,83900,{"date":2090,"open":2084,"high":2091,"low":1789,"close":1167,"change":445,"percent_change":111,"volume":2092,"transactions":9,"vwap":1167},"2025-10-09",151.92,64300,{"date":2094,"open":1085,"high":2095,"low":2096,"close":2015,"change":489,"percent_change":2097,"volume":1466,"transactions":9,"vwap":2015},"2025-10-08",152.25999,150.21001,0.07,{"date":2099,"open":1031,"high":1078,"low":1173,"close":2100,"change":273,"percent_change":201,"volume":2101,"transactions":9,"vwap":2100},"2025-10-07",151.070007,14300,{"date":2103,"open":1563,"high":2104,"low":2105,"close":2106,"change":231,"percent_change":2107,"volume":886,"transactions":9,"vwap":2106},"2025-10-06",153.64999,151,151.94,-0.24,{"date":2109,"open":2110,"high":1039,"low":2110,"close":2111,"change":305,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-03",151.91,152.31,0.77,16600,{"date":2115,"open":2116,"high":1824,"low":2117,"close":1026,"change":922,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1026},"2025-10-02",150.31,149.64,0.69,50300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":1640,"percent_change":324,"volume":2125,"transactions":9,"vwap":2124},"2025-10-01",151.74001,152.3,150.10001,40000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1219,"change":2131,"percent_change":2132,"volume":1280,"transactions":9,"vwap":1219},"2025-09-30",154.059998,155.070007,151.039993,-1.44,-0.93,{"date":2134,"open":1095,"high":2135,"low":2136,"close":2137,"change":658,"percent_change":568,"volume":1242,"transactions":9,"vwap":2137},"2025-09-29",154.41,153.020004,154.28999,{"date":2139,"open":1100,"high":2140,"low":2141,"close":1016,"change":121,"percent_change":456,"volume":1396,"transactions":9,"vwap":1016},"2025-09-26",153.53999,152.60001,{"date":2143,"open":2144,"high":2145,"low":1824,"close":983,"change":200,"percent_change":509,"volume":2146,"transactions":9,"vwap":983},"2025-09-25",151.8,152.77,30600,{"date":2148,"open":2149,"high":261,"low":1795,"close":1757,"change":1193,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1757},"2025-09-24",156.17,-1.65,33900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":343,"percent_change":1853,"volume":1779,"transactions":9,"vwap":2157},"2025-09-23",156.10001,157.71001,155.28,155.56,{"date":2159,"open":2160,"high":803,"low":2161,"close":237,"change":2162,"percent_change":354,"volume":2163,"transactions":9,"vwap":237},"2025-09-22",155.84,155.11,-0.64,23700,{"date":2165,"open":2166,"high":2167,"low":803,"close":1724,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1724},"2025-09-19",157.62,157.92,-0.76,-0.48,36600,{"date":2172,"open":2173,"high":2174,"low":2160,"close":2175,"change":2176,"percent_change":1064,"volume":1992,"transactions":9,"vwap":2175},"2025-09-18",156.39,158.42,157.38,2.21,{"date":2178,"open":2179,"high":825,"low":2180,"close":2181,"change":2182,"percent_change":1137,"volume":2183,"transactions":9,"vwap":2181},"2025-09-17",155.78,154.98,155.17,0.61,12000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1187,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-16",155.23,155.37,153.87,154.56,-0.29,18200,{"date":2193,"open":258,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-15",157.070007,154.69,155.0099945,-1.4,-0.9,39100,{"date":2201,"open":1723,"high":2202,"low":928,"close":2203,"change":2204,"percent_change":2198,"volume":2205,"transactions":9,"vwap":2203},"2025-09-12",157.99001,156.41,-1.42,164500,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":962,"volume":2212,"transactions":9,"vwap":2210},"2025-09-11",154.94,157.88,157.83,3.53,25400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":217,"change":252,"percent_change":1367,"volume":2218,"transactions":9,"vwap":217},"2025-09-10",154.19,155.48,153.42,23300,{"date":2220,"open":220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-09",154.58,153.64,154,0,33700,{"date":2227,"open":2228,"high":2229,"low":1100,"close":2223,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2223},"2025-09-08",153.11,154.080002,1.34,0.88,35200,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1908,"transactions":9,"vwap":2237},"2025-09-05",155.7,151.2,152.66,-2.18,-1.41,{"date":2241,"open":1092,"high":2242,"low":1092,"close":2242,"change":2243,"percent_change":305,"volume":1530,"transactions":9,"vwap":2242},"2025-09-04",154.84,1.79,{"date":2245,"open":1124,"high":2246,"low":2247,"close":2248,"change":735,"percent_change":2162,"volume":2249,"transactions":9,"vwap":2248},"2025-09-03",154.17999,151.5,153.050003,56500,{"date":2251,"open":2252,"high":2253,"low":2123,"close":2254,"change":1861,"percent_change":735,"volume":2255,"transactions":9,"vwap":2254},"2025-09-02",153.38,154.10001,154.039993,35700,{"date":2257,"open":2258,"high":2258,"low":1706,"close":1694,"change":1426,"percent_change":1330,"volume":1496,"transactions":9,"vwap":1694},"2025-08-29",156.35001,{"date":2260,"open":2261,"high":2261,"low":2262,"close":782,"change":2263,"percent_change":221,"volume":1992,"transactions":9,"vwap":782},"2025-08-28",157.14999,156.12,-0.23,{"date":2265,"open":2266,"high":2267,"low":1627,"close":2268,"change":757,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-27",156.52,156.97,156.42999,-0.16,24400,{"date":2272,"open":2273,"high":1701,"low":1682,"close":1716,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1716},"2025-08-26",155.3,1.46,0.94,22100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1682,"change":262,"percent_change":819,"volume":886,"transactions":9,"vwap":1682},"2025-08-25",155.89,156.14999,155.21001,{"date":2283,"open":2284,"high":1718,"low":2284,"close":896,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":896},"2025-08-22",152.52,4.13,2.72,26500,{"date":2289,"open":2290,"high":1031,"low":2291,"close":2292,"change":72,"percent_change":1104,"volume":2293,"transactions":9,"vwap":2292},"2025-08-21",151.78999,151.31,151.82001,18500,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":1853,"percent_change":1119,"volume":1368,"transactions":9,"vwap":2298},"2025-08-20",152.72,150.67,152.33,{"date":2300,"open":2301,"high":2301,"low":2111,"close":2141,"change":2204,"percent_change":1966,"volume":1662,"transactions":9,"vwap":2141},"2025-08-19",154.42999,{"date":2303,"open":2304,"high":2189,"low":2305,"close":2306,"change":1104,"percent_change":435,"volume":2307,"transactions":9,"vwap":2306},"2025-08-18",154.22,153.72,154.020004,22400,{"date":2309,"open":18,"high":18,"low":2310,"close":936,"change":333,"percent_change":241,"volume":2311,"transactions":9,"vwap":936},"2025-08-15",154.21001,18900,{"date":2313,"open":2314,"high":2314,"low":2315,"close":929,"change":1036,"percent_change":2316,"volume":908,"transactions":9,"vwap":929},"2025-08-14",156.47,155.78999,-0.38,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":211,"percent_change":44,"volume":2323,"transactions":9,"vwap":2322},"2025-08-13",157.020004,157.50999,155.72,156.96001,43800,{"date":2325,"open":2137,"high":2326,"low":2137,"close":2327,"change":986,"percent_change":2328,"volume":1870,"transactions":9,"vwap":2327},"2025-08-12",156.3,156.21001,1.98,{"date":2330,"open":1758,"high":2331,"low":1111,"close":1111,"change":2332,"percent_change":106,"volume":995,"transactions":9,"vwap":1111},"2025-08-11",153.78,0.37,{"date":2334,"open":2292,"high":2305,"low":2292,"close":2335,"change":2049,"percent_change":121,"volume":798,"transactions":9,"vwap":2335},"2025-08-08",152.8,{"date":2337,"open":2338,"high":2339,"low":2100,"close":2340,"change":735,"percent_change":22,"volume":1684,"transactions":9,"vwap":2340},"2025-08-07",153.99001,154.050003,151.42999,{"date":2342,"open":2248,"high":2248,"low":1174,"close":2343,"change":1120,"percent_change":1790,"volume":2344,"transactions":9,"vwap":2343},"2025-08-06",152.42,22300,{"date":2346,"open":952,"high":1115,"low":2347,"close":2348,"change":263,"percent_change":394,"volume":1352,"transactions":9,"vwap":2348},"2025-08-05",151.13,152.53999,{"date":2350,"open":1816,"high":1032,"low":1816,"close":1032,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1032},"2025-08-04",3.44,2.3,45400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-01",150.059998,150.50999,147,149.56,-3.5,-2.29,32500,{"date":2364,"open":1810,"high":1688,"low":2237,"close":2365,"change":1544,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-31",153.059998,-1.23,310300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":58,"percent_change":728,"volume":1413,"transactions":9,"vwap":2373},"2025-07-30",155.039993,156.55,154.23,154.96001,{"date":2375,"open":2376,"high":2377,"low":2223,"close":2378,"change":111,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-29",155.17999,155.39,154.50999,-0.11,49900,{"date":2382,"open":795,"high":795,"low":2229,"close":2383,"change":899,"percent_change":900,"volume":2384,"transactions":9,"vwap":2383},"2025-07-28",154.67999,17600,{"date":2386,"open":2156,"high":794,"low":2387,"close":2388,"change":2118,"percent_change":58,"volume":908,"transactions":9,"vwap":2388},"2025-07-25",154.82001,155.52,{"date":2390,"open":1198,"high":2391,"low":2392,"close":1802,"change":1945,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1802},"2025-07-24",155.5,154.31,0.6,15200,{"date":2396,"open":1130,"high":2338,"low":2397,"close":2398,"change":1126,"percent_change":577,"volume":1214,"transactions":9,"vwap":2398},"2025-07-23",152.92,153.91,{"date":2400,"open":945,"high":1564,"low":2401,"close":2402,"change":1669,"percent_change":2029,"volume":2403,"transactions":9,"vwap":2402},"2025-07-22",151.53,152.41,12800,{"date":2405,"open":2306,"high":2306,"low":2290,"close":1131,"change":2150,"percent_change":606,"volume":2406,"transactions":9,"vwap":1131},"2025-07-21",66000,{"date":2408,"open":2135,"high":2189,"low":1111,"close":2409,"change":2029,"percent_change":106,"volume":2410,"transactions":9,"vwap":2409},"2025-07-18",153.52,8300,{"date":2412,"open":2413,"high":2414,"low":1797,"close":2415,"change":2416,"percent_change":1536,"volume":1420,"transactions":9,"vwap":2415},"2025-07-17",150.74001,153.55,153.16,2.42,{"date":2418,"open":2419,"high":1015,"low":2420,"close":2413,"change":2421,"percent_change":2422,"volume":2163,"transactions":9,"vwap":2413},"2025-07-16",149.25,148.38,2.69,1.82,{"date":2424,"open":2425,"high":2013,"low":1832,"close":1832,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1832},"2025-07-15",151.020004,-3.28,-2.17,40400,{"date":2430,"open":1231,"high":2016,"low":1231,"close":951,"change":1819,"percent_change":2431,"volume":1956,"transactions":9,"vwap":951},"2025-07-14",0.72,{"date":2433,"open":1782,"high":1782,"low":944,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-11",150.25,-1.24,-0.82,33300,{"date":2439,"open":2021,"high":1048,"low":2021,"close":1824,"change":1241,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1824},"2025-07-10",1.39,25200,{"date":2443,"open":1161,"high":2444,"low":1948,"close":2444,"change":963,"percent_change":1887,"volume":955,"transactions":9,"vwap":2444},"2025-07-09",149.41,{"date":2446,"open":2447,"high":1478,"low":2448,"close":2449,"change":1132,"percent_change":2263,"volume":2450,"transactions":9,"vwap":2449},"2025-07-08",148.71001,147.75999,147.88,10800,{"date":2452,"open":2453,"high":960,"low":2454,"close":2455,"change":1690,"percent_change":1208,"volume":2456,"transactions":9,"vwap":2455},"2025-07-07",148.94,147.50999,148.22,33500,{"date":2458,"open":2459,"high":2444,"low":2460,"close":2461,"change":131,"percent_change":456,"volume":844,"transactions":9,"vwap":2461},"2025-07-03",149.11,148.32001,149.2,{"date":2463,"open":2085,"high":2464,"low":1995,"close":2465,"change":2466,"percent_change":805,"volume":2467,"transactions":9,"vwap":2465},"2025-07-02",148.45,148.33,2.39,60900,{"date":2469,"open":2470,"high":2471,"low":2470,"close":1973,"change":2022,"percent_change":2472,"volume":1210,"transactions":9,"vwap":1973},"2025-07-01",144.38,146.53999,0.7,{"date":2474,"open":2475,"high":2476,"low":1852,"close":2477,"change":2478,"percent_change":1137,"volume":2479,"transactions":9,"vwap":2477},"2025-06-30",145.16,145.46001,144.92999,0.57,21400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":174,"percent_change":2472,"volume":2486,"transactions":9,"vwap":2485},"2025-06-27",144.28999,145.45,143.8,144.36,30000,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":1126,"percent_change":141,"volume":2492,"transactions":9,"vwap":2491},"2025-06-26",142.28999,143.61,143.36,51300,{"date":2494,"open":1260,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":136,"volume":2498,"transactions":9,"vwap":2495},"2025-06-25",141.86,140.95,0.65,13400,{"date":2500,"open":2501,"high":1253,"low":2501,"close":2502,"change":2503,"percent_change":1846,"volume":2191,"transactions":9,"vwap":2502},"2025-06-24",139.37,141.21001,3.01,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":1775,"percent_change":456,"volume":2509,"transactions":9,"vwap":2507},"2025-06-23",136.62,138.2,135.5,11800,{"date":2511,"open":2512,"high":2512,"low":2513,"close":1277,"change":1916,"percent_change":2514,"volume":1623,"transactions":9,"vwap":1277},"2025-06-20",138.080002,137.12,0.13,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-18",135.41,138,135.14,137.21001,1.72,1.27,26800,{"date":2525,"open":2526,"high":1337,"low":2527,"close":2528,"change":2529,"percent_change":364,"volume":2530,"transactions":9,"vwap":2528},"2025-06-17",136.12,135.17,135.49001,-1.56,14800,{"date":2532,"open":1385,"high":2533,"low":1385,"close":2534,"change":1565,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-16",138.13,137.050003,1.66,23000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":424,"volume":1210,"transactions":9,"vwap":2542},"2025-06-13",135.89,136.28,134.66,134.81,-2.92,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2547,"change":2548,"percent_change":489,"volume":1170,"transactions":9,"vwap":2547},"2025-06-12",136.77,137.73,0.15,{"date":2550,"open":2518,"high":1411,"low":2551,"close":2552,"change":456,"percent_change":1649,"volume":1188,"transactions":9,"vwap":2552},"2025-06-11",137.19,137.58,{"date":2554,"open":1294,"high":1294,"low":2555,"close":2556,"change":445,"percent_change":1854,"volume":2557,"transactions":9,"vwap":2556},"2025-06-10",136.53,136.99001,10000,{"date":2559,"open":1386,"high":2560,"low":1386,"close":2561,"change":2190,"percent_change":435,"volume":2562,"transactions":9,"vwap":2561},"2025-06-09",137.94,137.25,8200,{"date":2564,"open":2565,"high":2518,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-06",137.22,136.87,137.53999,2.1,1.55,12900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":1327,"change":252,"percent_change":88,"volume":2576,"transactions":9,"vwap":1327},"2025-06-05",135.58,136.13,134.77,30200,{"date":2578,"open":2579,"high":2580,"low":2519,"close":2519,"change":445,"percent_change":1854,"volume":2037,"transactions":9,"vwap":2519},"2025-06-04",135.66,135.92999,{"date":2582,"open":1291,"high":2583,"low":2584,"close":1313,"change":95,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1313},"2025-06-03",135.82001,133.67999,0.38,45600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1854,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-02",134.5,135.11,133.12,134.89,-0.14,22200,{"date":2596,"open":2597,"high":1341,"low":2598,"close":2599,"change":1427,"percent_change":2600,"volume":1195,"transactions":9,"vwap":2599},"2025-05-30",134.97,133.86,135.080002,-0.32,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":2600,"percent_change":2107,"volume":2606,"transactions":9,"vwap":2605},"2025-05-29",136.92,134.8,135.52,29200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1690,"volume":2023,"transactions":9,"vwap":2612},"2025-05-28",137.25999,137.69,135.63,135.84,-1.34,{"date":2615,"open":2583,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2176,"volume":2620,"transactions":9,"vwap":2618},"2025-05-27",137.3,135.25,137.17999,2.97,24700,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2169,"percent_change":1615,"volume":948,"transactions":9,"vwap":2625},"2025-05-23",132.3,134.7,134.21001,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2514,"percent_change":1622,"volume":2632,"transactions":9,"vwap":2631},"2025-05-22",134.3,135.47,134.029999,134.69,17300,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":1713,"volume":1210,"transactions":9,"vwap":2638},"2025-05-21",136.72,137.46001,134.39,134.56,-3.66,{"date":2641,"open":2642,"high":2642,"low":2643,"close":1411,"change":2644,"percent_change":65,"volume":869,"transactions":9,"vwap":1411},"2025-05-20",138.81,137.57001,-1,{"date":2646,"open":2565,"high":2647,"low":2565,"close":2648,"change":1262,"percent_change":2649,"volume":1574,"transactions":9,"vwap":2648},"2025-05-19",139.39999,139.22,0.09,{"date":2651,"open":2533,"high":2652,"low":2653,"close":2654,"change":1696,"percent_change":1775,"volume":1451,"transactions":9,"vwap":2654},"2025-05-16",139.12,137.96001,139.10001,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1349,"change":1279,"percent_change":728,"volume":1413,"transactions":9,"vwap":1349},"2025-05-15",137.37,138.020004,136.59,{"date":2661,"open":1283,"high":2518,"low":2662,"close":2552,"change":2514,"percent_change":2649,"volume":869,"transactions":9,"vwap":2552},"2025-05-14",137.0099945,{"date":2664,"open":2665,"high":1411,"low":2666,"close":2667,"change":1818,"percent_change":116,"volume":2668,"transactions":9,"vwap":2667},"2025-05-13",136.35001,136.32001,137.45,36900,{"date":2670,"open":1356,"high":2671,"low":2672,"close":2583,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2583},"2025-05-12",137.039993,135.12,4.33,3.29,40900,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1367,"percent_change":81,"volume":2023,"transactions":9,"vwap":2681},"2025-05-09",131.7,132.19,131.050003,131.49001,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":1655,"percent_change":2687,"volume":2287,"transactions":9,"vwap":2686},"2025-05-08",130.11,132.63,131.3,2.04,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":305,"percent_change":1945,"volume":1066,"transactions":9,"vwap":2693},"2025-05-07",128.059998,129,127.92,128.67999,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":710,"percent_change":1036,"volume":1058,"transactions":9,"vwap":2699},"2025-05-06",126.86,128.49001,126.59,127.51,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2169,"percent_change":231,"volume":2706,"transactions":9,"vwap":2705},"2025-05-05",127.67,129.42,127.36,128.28,17900,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":146,"volume":1324,"transactions":9,"vwap":2711},"2025-05-02",127.12,129.039993,128.75999,3.73,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2472,"percent_change":2719,"volume":1352,"transactions":9,"vwap":2718},"2025-05-01",124.65,126.51,124.54,125.029999,0.56,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2649,"percent_change":2097,"volume":2023,"transactions":9,"vwap":2725},"2025-04-30",122.059998,124.5,121.39,124.33,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":922,"percent_change":568,"volume":2732,"transactions":9,"vwap":2731},"2025-04-29",123.050003,124.42,122.8,124.24,69100,{"date":2734,"open":2735,"high":2735,"low":2736,"close":2737,"change":1043,"percent_change":1621,"volume":1496,"transactions":9,"vwap":2737},"2025-04-28",124.059998,121.91,123.2,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1915,"percent_change":1043,"volume":2744,"transactions":9,"vwap":2743},"2025-04-25",122.31,123.38,122.17,123,25500,{"date":181,"open":177,"high":2746,"low":177,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},123.16,122.75,3.1,2.59,17400]