[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KFY":3,"homepage-market-summary":35,"stock-historical-KFY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KFY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Korn Ferry","NYSE",null,"SERVICES-EMPLOYMENT AGENCIES","Korn Ferry is a world'wide consulting firm that powers individual and business performance. The impact it create spans entire organizations, but it always starts with people. The Company has eight reportable segments: Consulting, Digital, Executive Search North America, Executive Search EMEA, Executive Search Asia Pacific, Executive Search Latin America, Professional Search & Interim and RPO. The company generates majority of revenue from Consulting segment. Consulting helps clients design and implement the talent strategies, organizational structures, and workforce capabilities and rewards to drive growth. The company realigned its organizational structure by geography into three reportable segments: The Americas, EMEA, and Asia Pacific.","8,965","Los Angeles, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0679,2.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},71.71,72.01,72.77,71.53,71.92,-0.21,-0.29,618948.680387,10459,71.9622,87.51,58.95,508391.4598236215,44.7,6953,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},482921,176266156.415729,15.7,"2025-04-23",[187,188,198,208,219,229,240,251,262,272,282,291,300,311,322,332,343,353,364,374,384,394,405,416,427,438,448,456,466,476,485,495,506,513,523,534,545,556,566,576,586,595,604,613,622,632,642,653,662,673,683,692,701,711,721,729,736,744,752,761,769,778,785,792,800,809,818,827,836,844,853,862,870,878,886,892,901,910,917,926,932,940,949,955,959,968,975,984,992,997,1005,1012,1020,1028,1036,1044,1052,1060,1068,1074,1082,1089,1096,1104,1110,1117,1125,1133,1141,1150,1158,1166,1174,1181,1189,1196,1202,1207,1214,1220,1228,1235,1243,1251,1259,1267,1274,1281,1288,1295,1302,1309,1318,1323,1329,1337,1344,1351,1358,1365,1373,1379,1387,1395,1403,1409,1417,1424,1430,1436,1445,1452,1457,1465,1473,1479,1486,1494,1501,1508,1512,1520,1529,1538,1544,1552,1560,1567,1571,1580,1587,1595,1601,1609,1612,1618,1625,1632,1637,1643,1651,1657,1663,1671,1678,1685,1692,1697,1702,1710,1716,1722,1728,1732,1738,1744,1749,1755,1763,1771,1774,1780,1785,1792,1799,1804,1810,1818,1823,1828,1832,1837,1843,1849,1855,1860,1867,1876,1885,1892,1898,1904,1911,1917,1924,1931,1936,1942,1949,1954,1960,1966,1972,1976,1982,1989,1994,1998,2004,2011,2016,2022,2028,2034,2040,2046,2052,2060,2065,2070,2078,2087,2093,2099,2104,2110,2116,2122,2130,2137,2142,2149,2155,2162,2169,2176,2182,2189,2197,2202,2211,2217,2221,2226,2232,2238,2244,2250,2256,2264,2270,2278,2284,2290,2297,2303,2311,2318,2324,2333,2337,2342,2348,2352,2358,2363,2369,2374,2380,2387,2393,2397,2402,2409,2413,2418,2423,2429,2435,2443,2448,2455,2461,2466,2473,2478,2484,2488,2493,2498,2503,2507,2513,2520,2527,2533,2542,2548,2553,2559,2565,2571,2577,2583,2587,2593,2598,2605,2608,2610,2616,2622,2627,2633,2638,2644,2651,2655,2659,2663,2668,2671,2677,2681,2687,2693,2699,2702,2709,2716,2721,2728,2734,2738,2744],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",72.6,73.27,71.5988,-0.45,-0.62,611582.769667,13162,72.2741,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",71.86,73.91,72.37,0.78,1.09,674798.187957,12742,72.5653,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",71.87,72.25,71.32,71.59,-0.39,-0.54,765865.379289,10265,71.6537,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":162,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",71.02,72.06,70.255,71.98,0.94,960576.937666,12159,71.4235,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",71.12,72.31,70.58,71.31,-0.42,-0.59,563918.897471,12641,71.4948,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",71.38,72.09,70.96,71.73,-0.27,-0.38,611449.068019,12193,71.6539,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",74,74.43,70.565,72,-1.96,-2.65,978158.204129,19782,71.6472,{"date":263,"open":264,"high":265,"low":201,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",75.42,75.4278,73.96,-1.9,-2.5,562001.985402,11203,74.493,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",77.11,75.08,75.86,-0.91,-1.19,352189.399372,10136,75.8722,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",77.37,76.46,76.77,-0.01,359113.77336,9794,76.7563,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":146,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",77.22,76.07,76.78,-0.44,1785659.204866,9940,76.7329,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",77.5,77.615,76.11,77.12,-0.31,-0.4,352060.745157,9914,76.9517,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",77.38,78.4,76.935,77.43,-0.41,-0.53,419902.724634,12098,77.6059,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":215,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",77.73,78.32,77.3601,77.84,-0.69,654585.021875,12806,77.881,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",79.06,79.58,77.81,78.38,0.79,1.02,684290.801766,14628,78.4535,{"date":344,"open":325,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",79.025,77.17,77.59,-0.55,-0.7,509756.176189,12064,77.6636,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",79.54,81.5,77.53,78.14,-2.99,-3.69,603030.654451,15089,78.2029,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":277,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",80.44,82,76.63,81.13,-1.11,863749.616221,19641,80.4114,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",84.71,81.54,82.04,-3.31,-3.88,516908.923177,14903,82.0917,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":93,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",84.09,85.68,83.17,85.35,-0.28,621684.471247,14642,85.2769,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",84.76,86.23,83.9,85.59,2,2.39,418962.293493,9855,85.1229,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",84.34,85.035,83.28,83.59,-1.06,-1.25,409930.075958,11569,84.0074,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",85.58,86.395,83.97,84.65,-0.9,-1.05,332862.513993,10395,84.6825,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",86.11,86.25,84.88,85.55,-0.73,-0.85,417656.606914,8643,85.5191,{"date":439,"open":440,"high":30,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",86.1,85.72,86.28,1.63,1.93,532599.870447,13798,86.7098,{"date":449,"open":450,"high":451,"low":452,"close":421,"change":43,"percent_change":338,"volume":453,"transactions":454,"vwap":455},"2026-08-27",83.86,85.05,83.56,246191.456752,7244,84.5741,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":317,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",84.17,84.6,83.2601,83.99,-0.49,346777.92026,8237,83.857,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":214,"volume":473,"transactions":474,"vwap":475},"2026-08-25",84.04,85.03,84.01,84.4,-0.33,212706.416883,6875,84.4083,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":472,"percent_change":214,"volume":482,"transactions":483,"vwap":484},"2026-08-24",85.41,86.22,84.5,84.73,415548.45271,10119,84.9128,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":106,"volume":492,"transactions":493,"vwap":494},"2026-08-21",84.98,85.865,84.39,85.06,0.47,284917.93417,6745,85.1237,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",84.03,84.9325,84,84.59,0.19,0.23,254385.90443,7389,84.535,{"date":507,"open":470,"high":508,"low":470,"close":471,"change":509,"percent_change":126,"volume":510,"transactions":511,"vwap":512},"2026-08-19",85.97,0.53,326741.975127,6885,84.7459,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":131,"volume":520,"transactions":521,"vwap":522},"2026-08-18",84.16,85.08,83.71,83.87,0.82,357643.663826,9399,84.043,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",83.21,83.48,82.715,83.05,-1.14,-1.35,234671.074184,8672,83.0984,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",85,85.5,83.4901,84.19,-0.64,-0.75,206620.180937,6417,84.0999,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",84.13,84.87,82.895,84.83,1.53,1.84,235749.32323,6200,84.2399,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":43,"volume":563,"transactions":564,"vwap":565},"2026-08-12",81.99,83.31,81.39,83.3,0.55,302029.943029,7742,82.8388,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":411,"volume":573,"transactions":574,"vwap":575},"2026-08-11",83.75,84.07,82.585,82.75,-0.89,243586.78012,7183,82.9584,{"date":577,"open":569,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",84.515,83.32,83.64,-0.43,-0.51,272802.425992,7775,83.6936,{"date":587,"open":588,"high":376,"low":589,"close":569,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",83.12,81.86,1.4,1.69,422061.937352,9273,84.195,{"date":596,"open":452,"high":452,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",82.0901,82.67,-0.81,-0.97,281837.93362,7272,82.6252,{"date":605,"open":606,"high":606,"low":607,"close":526,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",83.95,81.736,0.28,0.34,260933.982552,7261,83.3345,{"date":614,"open":615,"high":452,"low":616,"close":617,"change":609,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",81.46,81.44,83.2,0.41,367567.448098,8440,82.9249,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":116,"volume":629,"transactions":630,"vwap":631},"2026-08-03",83.11,84.28,82.6,82.86,0.59,312952.307993,8221,83.0967,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":501,"volume":639,"transactions":640,"vwap":641},"2026-07-31",81.24,82.335,80.755,82.27,0.16,339573.859942,8353,81.8648,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",83.4,84.22,80.62,82.11,-2.58,-3.05,364163.786968,8253,81.9437,{"date":654,"open":468,"high":655,"low":656,"close":657,"change":131,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",85.69,83.51,84.69,1.18,495781.656513,11516,84.9464,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",82.58,85.04,82.53,83.7,2.53,3.12,412682.279758,9494,83.9803,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",79.2,81.62,81.17,2.92,3.73,364711.564101,8489,81.0018,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":618,"percent_change":509,"volume":689,"transactions":690,"vwap":691},"2026-07-24",78.33,79.5,77.93,78.25,422529.163275,7756,78.638,{"date":693,"open":694,"high":695,"low":696,"close":327,"change":697,"percent_change":472,"volume":698,"transactions":699,"vwap":700},"2026-07-23",78.91,78.97,76.6,-0.26,420795.956432,7912,77.6352,{"date":702,"open":703,"high":704,"low":357,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",79,79.04,78.1,0.06,0.08,309813.981117,7808,78.0143,{"date":712,"open":713,"high":714,"low":368,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",76.65,78.89,78.04,0.02,0.03,363078.66217,8766,77.8588,{"date":722,"open":723,"high":314,"low":724,"close":725,"change":236,"percent_change":541,"volume":726,"transactions":727,"vwap":728},"2026-07-20",78.07,77.39,78.02,327759.461081,10431,78.0684,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":697,"percent_change":472,"volume":735,"transactions":9,"vwap":734},"2026-07-17",78.81,79.97,77.77,78.61,404000,{"date":737,"open":302,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",79.19,76.64,78.87,3.75,4.99,610700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":86,"volume":751,"transactions":9,"vwap":749},"2026-07-15",73.79,75.7,73.66,75.12,1.56,642900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-14",74.029999,74.3,73.18,73.56,-1.83,-2.43,509400,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",73.63,75.77,75.39,2.25,3.08,386800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",73,73.36,72.32,73.14,1.26,1.75,333600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":106,"percent_change":338,"volume":784,"transactions":9,"vwap":783},"2026-07-09",70.14,71.93,69.57,71.88,451400,{"date":786,"open":787,"high":787,"low":788,"close":212,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":212},"2026-07-08",72.63,71.13,-1.45,-1.99,406000,{"date":793,"open":794,"high":795,"low":796,"close":22,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":22},"2026-07-07",72.78,74.040001,72.11,1.67,2.35,434000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",69.25,71.48,68.6,71.099998,1.42,2.04,488700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",68.24,69.89,67.87,69.68,1.95,2.88,684500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",67.72,69.53,67.16,67.73,1.15,1.73,917100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",69.9,70.21,66.4,66.58,-3.94,-5.59,1147900,{"date":837,"open":794,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",73.55,70.11,70.52,-1.67,-2.31,796900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",70.97,72.83,70.2,72.19,1.62,2.3,2354800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",70.66,72.58,69.85,70.57,-0.06,-0.08,621500,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",73.38,69.93,70.63,-1.09,-1.52,928400,{"date":871,"open":872,"high":211,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",70.87,69.37,71.72,3.95,5.83,859200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":360,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-22",70.18,70.81,67.61,67.77,-5.16,1010500,{"date":887,"open":858,"high":888,"low":889,"close":890,"change":25,"percent_change":26,"volume":891,"transactions":9,"vwap":890},"2026-06-18",71.69,70.059998,71.46,1329600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",71.78,72.91,71.17,71.67,-0.56,-0.78,641900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",71.6,72.38,70.019997,72.23,0.86,1.2,1051900,{"date":911,"open":794,"high":748,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",71.34,71.37,-1.85,-2.53,525100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",73.35,74.64,72.81,73.22,-0.04,-0.05,571900,{"date":927,"open":928,"high":929,"low":256,"close":930,"change":923,"percent_change":924,"volume":931,"transactions":9,"vwap":930},"2026-06-11",73.080002,73.8,73.26,382000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":194,"volume":939,"transactions":9,"vwap":937},"2026-06-10",74.15,74.54,73.29,73.3,-0.46,355800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",73.16,74.72,73.11,73.76,1.1,1.51,449600,{"date":950,"open":951,"high":922,"low":952,"close":953,"change":609,"percent_change":491,"volume":954,"transactions":9,"vwap":953},"2026-06-08",72.26,72.12,72.66,409100,{"date":956,"open":897,"high":771,"low":957,"close":773,"change":750,"percent_change":17,"volume":958,"transactions":9,"vwap":773},"2026-06-05",70.73,456600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",70.99,71.61,70.61,70.76,1.3,1.87,376200,{"date":969,"open":840,"high":970,"low":971,"close":972,"change":973,"percent_change":258,"volume":974,"transactions":9,"vwap":972},"2026-06-03",70.79,69.24,69.46,-1.89,384600,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",70.98,71.45,70.27,71.35,-0.93,-1.29,758000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":851,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-01",69.99,72.53,69.95,72.28,3.29,379300,{"date":993,"open":830,"high":970,"low":994,"close":995,"change":716,"percent_change":717,"volume":996,"transactions":9,"vwap":995},"2026-05-29",69.74,69.98,476200,{"date":998,"open":999,"high":839,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",68.92,68.73,69.96,1.39,2.03,340400,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":491,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-27",67.71,69.55,68.57,0.69,370400,{"date":1013,"open":883,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",68.4,67.36,68.099998,0.07,0.1,517400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1002,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-22",66.77,68.26,66.64,68.029999,2.09,360500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1024,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1024},"2026-05-21",65.89,66.87,64.99,0.38,0.57,300200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":167,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-20",65.080002,66.29,64.34,66.26,1.35,433700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":938,"volume":1051,"transactions":9,"vwap":1049},"2026-05-19",66.23,66.82,64.87,65.38,-0.3,436700,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",63.37,66.57,65.68,1.88,2.95,402600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":306,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-15",64.63,64.74,63.43,63.8,-0.48,445700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1070,"change":307,"percent_change":194,"volume":1073,"transactions":9,"vwap":1070},"2026-05-14",64.11,65.74,64.080002,484600,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",65.42,62.56,64.51,-1.46,-2.21,568500,{"date":1083,"open":1084,"high":1085,"low":1076,"close":1086,"change":1087,"percent_change":422,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",66.69,67.080002,65.97,-0.6,300800,{"date":1090,"open":820,"high":1091,"low":1092,"close":1055,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1055},"2026-05-11",67.75,66.5,-1.21,-1.79,276000,{"date":1097,"open":1098,"high":1025,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",66.63,66.14,67.78,0.64,0.95,315700,{"date":1105,"open":1106,"high":813,"low":1106,"close":1107,"change":1108,"percent_change":825,"volume":1109,"transactions":9,"vwap":1107},"2026-05-07",66.22,67.14,1.14,456500,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":981,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-06",66.72,65.91,66,-1.39,339500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":491,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-05",66.59,67.46,65.53,66.93,0.71,266200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":859,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-04",66.32,67.52,65.8,66.46,-0.09,377000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":707,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-01",66.91,67.27,66.24,66.52,0.12,307000,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",65.62,66.94,65.3,66.44,0.11,0.17,467400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":982,"volume":1157,"transactions":9,"vwap":1155},"2026-04-29",67.050003,67.47,66.3,66.33,-0.87,380000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":443,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",67.28,68.76,67.15,67.2,1.08,370000,{"date":1167,"open":1113,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-27",67.029999,65.099998,66.12,0.32,0.49,353500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1129,"change":1179,"percent_change":1010,"volume":1180,"transactions":9,"vwap":1129},"2026-04-24",64.97,65.9,60.99,0.45,320800,{"date":1182,"open":1183,"high":1122,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",66.61,64.010002,65.35,-1.77,-2.64,533300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":501,"percent_change":608,"volume":1195,"transactions":9,"vwap":1194},"2026-04-22",67.099998,67.18,66.54,67.12,297100,{"date":1197,"open":1144,"high":1198,"low":1199,"close":1122,"change":1200,"percent_change":1179,"volume":1201,"transactions":9,"vwap":1122},"2026-04-21",68.23,66.79,0.3,487600,{"date":1203,"open":1204,"high":1135,"low":1204,"close":1098,"change":51,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1098},"2026-04-20",65.72,1.32,335700,{"date":1208,"open":1209,"high":832,"low":1210,"close":1211,"change":609,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-17",65.7,65.4,65.76,0.52,593100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1076,"change":204,"percent_change":591,"volume":1219,"transactions":9,"vwap":1076},"2026-04-16",64.64,65.64,64.3,549800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":443,"volume":1227,"transactions":9,"vwap":1225},"2026-04-15",63.54,64.8,63.48,64.33,1.03,430900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1230,"change":1233,"percent_change":706,"volume":1234,"transactions":9,"vwap":1230},"2026-04-14",63.3,64,62.79,0.04,304500,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-13",60.48,63.32,63.26,2.73,4.51,690600,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-10",63.77,60.049999,60.53,-3.42,-5.35,661400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":707,"volume":1258,"transactions":9,"vwap":1256},"2026-04-09",63.68,64.089996,62.88,63.95,0.05,431700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":628,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-08",64.22,65.25,63.24,63.9,0.93,552300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":923,"percent_change":859,"volume":1273,"transactions":9,"vwap":1272},"2026-04-07",63.66,64.07,62.86,63.31,626200,{"date":1275,"open":1276,"high":1253,"low":1277,"close":1278,"change":287,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-06",62.92,62.45,63.35,-0.02,409900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1010,"percent_change":946,"volume":1287,"transactions":9,"vwap":1286},"2026-04-02",62.44,63.65,61.65,63.36,501000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":390,"percent_change":296,"volume":1294,"transactions":9,"vwap":1293},"2026-04-01",62.91,63.15,61.5,62.67,552500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":706,"percent_change":1018,"volume":1301,"transactions":9,"vwap":1300},"2026-03-31",63.52,64.050003,62.23,62.95,516700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1304,"change":1307,"percent_change":51,"volume":1308,"transactions":9,"vwap":1304},"2026-03-30",62.89,63.75,62.7,0.54,677800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-27",62.99,63.23,61.95,62.35,-1.71,-2.67,360600,{"date":1319,"open":1320,"high":1223,"low":1320,"close":1321,"change":65,"percent_change":797,"volume":1322,"transactions":9,"vwap":1321},"2026-03-26",62.75,64.059998,508600,{"date":1324,"open":1272,"high":1272,"low":1325,"close":1326,"change":1171,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-25",61.53,63.0099983,0.51,534700,{"date":1330,"open":1331,"high":1312,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-24",62.36,61.57,62.69,-0.2,-0.32,522200,{"date":1338,"open":1300,"high":1339,"low":1340,"close":1304,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1304},"2026-03-23",63.57,61.96,1.13,1.83,615800,{"date":1345,"open":1346,"high":1293,"low":1347,"close":1348,"change":1349,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-20",62.37,61.66,61.76,0,3051300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1348,"change":1356,"percent_change":86,"volume":1357,"transactions":9,"vwap":1348},"2026-03-19",60.35,62.14,60.28,1.28,640200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1237,"change":899,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1237},"2026-03-18",60.85,61.45,60.41,-1.27,541100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":203,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-17",61.19,61.77,60.64,61.26,1.29,474500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1237,"change":1334,"percent_change":472,"volume":1378,"transactions":9,"vwap":1237},"2026-03-16",60.92,61.2,60.46,463300,{"date":1380,"open":1381,"high":1382,"low":1362,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-13",62.099998,62.21,60.68,-0.84,-1.37,545600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":981,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-12",61.85,63.33,61.33,61.52,-1.49,575900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1277,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1277},"2026-03-11",62.6,63.19,61.51,-0.14,-0.22,590000,{"date":1404,"open":1405,"high":1271,"low":1406,"close":1407,"change":923,"percent_change":859,"volume":1408,"transactions":9,"vwap":1407},"2026-03-10",62.39,60.39,62.59,590700,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":600,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-09",62.65,63.6,60.65,62.63,-1.53,848800,{"date":1418,"open":1419,"high":1420,"low":1299,"close":1412,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1412},"2026-03-06",64.24,64.62,-1.48,-2.27,813100,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1038,"change":1057,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1038},"2026-03-05",62.66,65.18,2.97,1292500,{"date":1431,"open":1255,"high":1432,"low":1433,"close":1434,"change":111,"percent_change":155,"volume":1435,"transactions":9,"vwap":1434},"2026-03-04",63.47,62.19,63.2,498700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-03",61.22,62.76,60.73,62.47,0.27,0.43,547800,{"date":1446,"open":1447,"high":1448,"low":1361,"close":1449,"change":1450,"percent_change":541,"volume":1451,"transactions":9,"vwap":1449},"2026-03-02",61.54,62.72,62.2,-0.47,390200,{"date":1453,"open":1454,"high":1326,"low":1455,"close":1293,"change":697,"percent_change":317,"volume":1456,"transactions":9,"vwap":1293},"2026-02-27",62.3,60.91,553800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1058,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-26",60.71,63.080002,60.69,62.93,4.92,615900,{"date":1466,"open":1467,"high":1353,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-25",59.7,59.09,59.98,0.44,0.74,608700,{"date":1474,"open":1475,"high":1476,"low":31,"close":1477,"change":1349,"percent_change":1349,"volume":1478,"transactions":9,"vwap":1477},"2026-02-24",60.040001,60.6,59.54,650100,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1477,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1477},"2026-02-23",62.24,59.46,-2.66,-4.28,658000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1449,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1449},"2026-02-20",63,63.51,62.0099983,-0.67,-1.07,385000,{"date":1495,"open":1496,"high":1311,"low":1497,"close":1498,"change":502,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-19",62.4,62.02,62.87,0.37,496400,{"date":1502,"open":1503,"high":1326,"low":1504,"close":1505,"change":141,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-18",61.46,61.38,62.64,2.14,520700,{"date":1509,"open":1447,"high":1510,"low":1237,"close":1391,"change":1018,"percent_change":638,"volume":1511,"transactions":9,"vwap":1391},"2026-02-17",61.7,405400,{"date":1513,"open":1514,"high":1368,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-13",60.72,60.02,61.23,1.06,1.76,432300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-12",62.53,63.11,60.16,60.17,-2.24,-3.59,678700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-11",68.13,68.31,62.18,62.41,-5.57,-8.19,574600,{"date":1539,"open":1130,"high":1540,"low":1130,"close":1541,"change":1542,"percent_change":807,"volume":1543,"transactions":9,"vwap":1541},"2026-02-10",68.22,67.98,1.36,576800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1393,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-09",67.85,68.61,66.6,66.62,-2.19,426800,{"date":1553,"open":1554,"high":1555,"low":1112,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-06",66.85,69.44,68.11,1.33,1.99,747900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":246,"percent_change":307,"volume":1566,"transactions":9,"vwap":1565},"2026-02-05",67.4,67.99,66.53,66.78,613900,{"date":1568,"open":1007,"high":1569,"low":1119,"close":1152,"change":1335,"percent_change":1450,"volume":1570,"transactions":9,"vwap":1152},"2026-02-04",68.45,814300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-03",69.010002,69.71,66.96,67.37,-2.71,-3.87,475900,{"date":1581,"open":802,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":167,"volume":1586,"transactions":9,"vwap":1584},"2026-02-02",70.47,68.12,70.080002,0.61,369100,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-30",67.21,69.7,69.47,2.22,3.3,701900,{"date":1596,"open":1554,"high":1562,"low":1597,"close":1598,"change":1599,"percent_change":1542,"volume":1600,"transactions":9,"vwap":1598},"2026-01-29",66.18,67.25,0.9,600200,{"date":1602,"open":1603,"high":1604,"low":1041,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-28",67.7,68,66.35,-1.42,-2.1,334900,{"date":1610,"open":1563,"high":1563,"low":1152,"close":883,"change":235,"percent_change":194,"volume":1611,"transactions":9,"vwap":883},"2026-01-27",337400,{"date":1613,"open":1614,"high":1532,"low":1122,"close":1615,"change":58,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-26",68.15,68.19,0.26,376800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":433,"percent_change":411,"volume":1624,"transactions":9,"vwap":1623},"2026-01-23",68.58,69.029999,67.83,68.010002,276900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":225,"percent_change":1002,"volume":1631,"transactions":9,"vwap":1630},"2026-01-22",68.32,69.15,68.29,68.74,559600,{"date":1633,"open":1634,"high":1540,"low":1634,"close":1635,"change":1205,"percent_change":1558,"volume":1636,"transactions":9,"vwap":1635},"2026-01-21",66.99,67.8,418500,{"date":1638,"open":1639,"high":1541,"low":1640,"close":1641,"change":1393,"percent_change":1550,"volume":1642,"transactions":9,"vwap":1641},"2026-01-20",67.010002,66.28,66.48,309100,{"date":1644,"open":1531,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-16",68.28,67.53,67.97,-0.77,-1.12,338400,{"date":1652,"open":813,"high":1653,"low":820,"close":1630,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1630},"2026-01-15",68.9,1.07,1.58,255000,{"date":1658,"open":1659,"high":1198,"low":1660,"close":1661,"change":1033,"percent_change":106,"volume":1662,"transactions":9,"vwap":1661},"2026-01-14",67.55,67.07,67.67,322000,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-13",69.050003,66.81,67.29,-1.57,-2.28,529700,{"date":1672,"open":1000,"high":1673,"low":1614,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-12",68.98,68.86,-0.12,-0.17,468900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1673,"change":225,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1673},"2026-01-09",67.79,69.4,67.38,1.38,449100,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":100,"volume":1691,"transactions":9,"vwap":1689},"2026-01-08",66.19,68.14,68.040001,1.45,392900,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1119,"change":1349,"percent_change":1349,"volume":1696,"transactions":9,"vwap":1119},"2026-01-07",66.97,65.58,331400,{"date":1698,"open":1699,"high":1666,"low":1700,"close":1119,"change":907,"percent_change":141,"volume":1701,"transactions":9,"vwap":1119},"2026-01-06",65.88,65.41,540400,{"date":1703,"open":1704,"high":1705,"low":1209,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-05",65.99,67.49,65.73,-0.66,-0.99,538600,{"date":1711,"open":1712,"high":1713,"low":1700,"close":1714,"change":1499,"percent_change":106,"volume":1715,"transactions":9,"vwap":1714},"2026-01-02",66.010002,66.71,66.39,283000,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":434,"percent_change":1363,"volume":1721,"transactions":9,"vwap":1720},"2025-12-31",66.75,65.85,66.019997,210900,{"date":1723,"open":1724,"high":882,"low":1725,"close":1031,"change":1726,"percent_change":390,"volume":1727,"transactions":9,"vwap":1031},"2025-12-30",66.8,66.51,-0.19,296600,{"date":1729,"open":1575,"high":1163,"low":1565,"close":1730,"change":923,"percent_change":859,"volume":1731,"transactions":9,"vwap":1730},"2025-12-29",67.059998,289200,{"date":1733,"open":1734,"high":1735,"low":1039,"close":1191,"change":1179,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1191},"2025-12-26",66.84,67.17,0.68,353196,{"date":1739,"open":832,"high":1740,"low":1129,"close":1741,"change":1742,"percent_change":172,"volume":1743,"transactions":9,"vwap":1741},"2025-12-24",66.89,66.65,0.13,267900,{"date":1745,"open":1162,"high":1705,"low":1640,"close":1138,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1138},"2025-12-23",-0.76,-1.13,446800,{"date":1750,"open":1623,"high":1751,"low":1694,"close":1160,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1160},"2025-12-22",68.67,-0.98,-1.44,574800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1023,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1023},"2025-12-19",68.54,69.3,68.21,-1.04,-1.5,1560400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1758,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1758},"2025-12-18",69.27,69.77,68.77,0.25,0.36,476700,{"date":1772,"open":1645,"high":1555,"low":1645,"close":1665,"change":628,"percent_change":907,"volume":1773,"transactions":9,"vwap":1665},"2025-12-17",502900,{"date":1775,"open":1776,"high":1681,"low":1569,"close":1777,"change":1778,"percent_change":215,"volume":1779,"transactions":9,"vwap":1777},"2025-12-16",69.080002,68.46,-0.37,503700,{"date":1781,"open":1584,"high":1782,"low":1620,"close":1783,"change":423,"percent_change":1761,"volume":1784,"transactions":9,"vwap":1783},"2025-12-15",70.65,68.83,584400,{"date":1786,"open":1628,"high":1787,"low":1788,"close":1789,"change":658,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-12",70,68.81,69.88,1.72,750300,{"date":1793,"open":1794,"high":1795,"low":882,"close":1796,"change":1797,"percent_change":1057,"volume":1798,"transactions":9,"vwap":1796},"2025-12-11",68.2,69.13,68.7,1.27,557500,{"date":1800,"open":820,"high":1540,"low":1801,"close":1802,"change":1400,"percent_change":25,"volume":1803,"transactions":9,"vwap":1802},"2025-12-10",66.27,67.43,813300,{"date":1805,"open":1262,"high":1623,"low":1262,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-09",67.57,2.6,4,855900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1176,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1176},"2025-12-08",66.11,67.019997,64.9,-1.1,-1.66,596200,{"date":1819,"open":1812,"high":1107,"low":1820,"close":1821,"change":317,"percent_change":194,"volume":1822,"transactions":9,"vwap":1821},"2025-12-05",65.71,66.07,435100,{"date":1824,"open":1183,"high":1825,"low":1826,"close":1641,"change":1233,"percent_change":706,"volume":1827,"transactions":9,"vwap":1641},"2025-12-04",66.95,66.040001,379100,{"date":1829,"open":1155,"high":1598,"low":1720,"close":1146,"change":1443,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1146},"2025-12-03",0.65,349000,{"date":1833,"open":1177,"high":1024,"low":1834,"close":1712,"change":1835,"percent_change":1769,"volume":1836,"transactions":9,"vwap":1712},"2025-12-02",65.43,0.24,358500,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1349,"percent_change":1349,"volume":1842,"transactions":9,"vwap":1841},"2025-12-01",65.34,66.68,65.77,465700,{"date":1844,"open":1845,"high":831,"low":1846,"close":1841,"change":1847,"percent_change":491,"volume":1848,"transactions":9,"vwap":1841},"2025-11-28",65.95,65.17,0.31,313300,{"date":1850,"open":1841,"high":1605,"low":1851,"close":1852,"change":1853,"percent_change":278,"volume":1854,"transactions":9,"vwap":1852},"2025-11-26",65.37,65.46,-0.79,592300,{"date":1856,"open":1049,"high":1682,"low":1851,"close":1857,"change":966,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-25",66.25,2.9,556000,{"date":1861,"open":1862,"high":1846,"low":1863,"close":1864,"change":1865,"percent_change":1648,"volume":1866,"transactions":9,"vwap":1864},"2025-11-24",64.72,64.2,64.38,-0.5,379900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-21",63.02,65.33,62.58,64.88,2.31,3.69,450200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-20",63.91,64.31,62.46,62.57,-0.83,-1.31,364900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":93,"percent_change":247,"volume":1891,"transactions":9,"vwap":1890},"2025-11-19",63.83,63.98,63.21,63.4,234400,{"date":1893,"open":1286,"high":1894,"low":1286,"close":1895,"change":136,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-18",64.029999,63.64,0.14,224600,{"date":1899,"open":1900,"high":1900,"low":1489,"close":1901,"change":789,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-17",65,63.55,-2.23,228200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1900,"change":146,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1900},"2025-11-14",65.089996,65.6,64.36,-0.52,225800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1839,"change":306,"percent_change":1450,"volume":1916,"transactions":9,"vwap":1839},"2025-11-13",65.21,66.37,64.85,327700,{"date":1918,"open":1209,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1470,"volume":1923,"transactions":9,"vwap":1921},"2025-11-12",66.099998,65.23,65.65,0.29,275600,{"date":1925,"open":1926,"high":1049,"low":1927,"close":1928,"change":1108,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-11",64.43,64.17,65.36,1.78,177800,{"date":1932,"open":1933,"high":1934,"low":1269,"close":1261,"change":390,"percent_change":581,"volume":1935,"transactions":9,"vwap":1261},"2025-11-10",64.92,65.14,355700,{"date":1937,"open":1176,"high":1030,"low":1938,"close":1939,"change":1066,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-07",64.19,64.5,-0.74,435900,{"date":1943,"open":1944,"high":1919,"low":1945,"close":1946,"change":1115,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-06",65.78,63.97,64.98,-2.09,469500,{"date":1950,"open":1951,"high":1741,"low":1952,"close":1914,"change":339,"percent_change":750,"volume":1953,"transactions":9,"vwap":1914},"2025-11-05",65.24,65.13,345300,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1185,"change":1654,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1185},"2025-11-04",64.23,65.45,1.66,484100,{"date":1961,"open":1915,"high":1962,"low":1256,"close":1963,"change":235,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-03",65.26,64.28,-0.65,604000,{"date":1967,"open":1968,"high":1841,"low":1969,"close":1970,"change":328,"percent_change":411,"volume":1971,"transactions":9,"vwap":1970},"2025-10-31",65.39,64.52,64.7,583200,{"date":1973,"open":1127,"high":1163,"low":1974,"close":1968,"change":370,"percent_change":841,"volume":1975,"transactions":9,"vwap":1968},"2025-10-30",65.010002,639500,{"date":1977,"open":986,"high":1978,"low":1914,"close":1092,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1092},"2025-10-29",70.67,-3.81,-5.42,944300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":717,"percent_change":1233,"volume":1988,"transactions":9,"vwap":1987},"2025-10-28",70.12,70.41,69.62,70.31,358800,{"date":1990,"open":212,"high":1991,"low":979,"close":1992,"change":1746,"percent_change":1492,"volume":1993,"transactions":9,"vwap":1992},"2025-10-27",71.49,70.28,171900,{"date":1995,"open":20,"high":20,"low":970,"close":1996,"change":1233,"percent_change":706,"volume":1997,"transactions":9,"vwap":1996},"2025-10-24",71.040001,365500,{"date":1999,"open":2000,"high":874,"low":2001,"close":2002,"change":1349,"percent_change":1349,"volume":2003,"transactions":9,"vwap":2002},"2025-10-23",70.8,70.4,71,415000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2002,"change":2009,"percent_change":1797,"volume":2010,"transactions":9,"vwap":2002},"2025-10-22",70.34,71.23,69.94,0.89,365700,{"date":2012,"open":2013,"high":2006,"low":1573,"close":839,"change":1108,"percent_change":2014,"volume":2015,"transactions":9,"vwap":839},"2025-10-21",69.23,1.65,313600,{"date":2017,"open":2018,"high":821,"low":1751,"close":2019,"change":1034,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-20",69.089996,68.97,0.83,178100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1014,"change":1742,"percent_change":501,"volume":2027,"transactions":9,"vwap":1014},"2025-10-17",68.36,68.84,67.96,232100,{"date":2029,"open":2030,"high":1590,"low":2031,"close":2032,"change":278,"percent_change":1315,"volume":2033,"transactions":9,"vwap":2032},"2025-10-16",69.17,67.93,68.27,401000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":972,"change":390,"percent_change":307,"volume":2039,"transactions":9,"vwap":972},"2025-10-15",69.87,70.22,68.35,533500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":994,"change":609,"percent_change":1172,"volume":2045,"transactions":9,"vwap":994},"2025-10-14",68.85,70.26,68.56,623900,{"date":2047,"open":1620,"high":2048,"low":2049,"close":1681,"change":2050,"percent_change":100,"volume":2051,"transactions":9,"vwap":1681},"2025-10-13",70.33,68.48,1.48,415400,{"date":2053,"open":2054,"high":2055,"low":1546,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-10",69.81,70.3,67.92,-2.51,-3.56,557800,{"date":2061,"open":880,"high":2062,"low":1591,"close":2063,"change":25,"percent_change":1050,"volume":2064,"transactions":9,"vwap":2063},"2025-10-09",70.59,70.43,333500,{"date":2066,"open":1987,"high":2067,"low":995,"close":2068,"change":716,"percent_change":717,"volume":2069,"transactions":9,"vwap":2068},"2025-10-08",70.93,70.64,280500,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-07",71.22,70.36,70.62,-0.71,-1,697300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-06",70.48,73.25,70.44,71.33,1.7,2.44,679600,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":618,"percent_change":628,"volume":2092,"transactions":9,"vwap":2091},"2025-10-03",69.29,70.099998,69.63,288100,{"date":2094,"open":2095,"high":1789,"low":2096,"close":2097,"change":390,"percent_change":307,"volume":2098,"transactions":9,"vwap":2097},"2025-10-02",69.45,68.65,69.22,265700,{"date":2100,"open":2097,"high":2101,"low":2019,"close":2102,"change":1066,"percent_change":328,"volume":2103,"transactions":9,"vwap":2102},"2025-10-01",69.92,69.5,301000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":995,"change":1726,"percent_change":246,"volume":2109,"transactions":9,"vwap":995},"2025-09-30",70.029999,70.35,69.39,352200,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":25,"percent_change":1050,"volume":2115,"transactions":9,"vwap":2114},"2025-09-29",70.78,69.91,70.17,316600,{"date":2117,"open":1984,"high":2118,"low":814,"close":2119,"change":2120,"percent_change":25,"volume":2121,"transactions":9,"vwap":2119},"2025-09-26",70.92,70.38,-0.15,292600,{"date":2123,"open":912,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-25",71.43,70.37,70.53,-1.17,-1.63,508100,{"date":2131,"open":2132,"high":771,"low":2133,"close":2134,"change":1940,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-09-24",72.44,71.42,71.7,-1.02,291200,{"date":2138,"open":2139,"high":2140,"low":952,"close":2132,"change":1909,"percent_change":2075,"volume":2141,"transactions":9,"vwap":2132},"2025-09-23",72.95,73.86,546000,{"date":2143,"open":2144,"high":2145,"low":987,"close":2146,"change":2147,"percent_change":2120,"volume":2148,"transactions":9,"vwap":2146},"2025-09-22",73.010002,73.43,72.96,-0.11,370800,{"date":2150,"open":2151,"high":2152,"low":2144,"close":2153,"change":247,"percent_change":1909,"volume":2154,"transactions":9,"vwap":2153},"2025-09-19",74.32,74.57,73.07,1132500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":65,"percent_change":1690,"volume":2161,"transactions":9,"vwap":2160},"2025-09-18",72.75,73.77,72.29,73.45,386100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":194,"percent_change":434,"volume":2168,"transactions":9,"vwap":2167},"2025-09-17",73.13,74.19,72.24,72.4,456000,{"date":2170,"open":2171,"high":191,"low":2172,"close":2173,"change":628,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-16",72.059998,71.9,73.019997,0.81,380300,{"date":2177,"open":2178,"high":774,"low":2179,"close":2178,"change":2180,"percent_change":77,"volume":2181,"transactions":9,"vwap":2178},"2025-09-15",72.43,71.89,0.15,439300,{"date":2183,"open":2184,"high":2185,"low":2166,"close":989,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":989},"2025-09-12",74.88,74.92,-2.79,-3.72,526100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":798,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-11",72.72,75.19,72.52,75.07,3.23,694100,{"date":2198,"open":2199,"high":2200,"low":24,"close":2191,"change":25,"percent_change":26,"volume":2201,"transactions":9,"vwap":2191},"2025-09-10",73.059998,74.46,925800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-09",76.38,78.5,72.69,72.93,0.42,0.58,863300,{"date":2212,"open":2153,"high":919,"low":2213,"close":2214,"change":2215,"percent_change":1752,"volume":2216,"transactions":9,"vwap":2214},"2025-09-08",72.15,72.51,-0.72,739900,{"date":2218,"open":2219,"high":920,"low":771,"close":2220,"change":462,"percent_change":1707,"volume":1611,"transactions":9,"vwap":2220},"2025-09-05",73.85,73.23,{"date":2222,"open":2223,"high":2223,"low":191,"close":2224,"change":1742,"percent_change":58,"volume":2225,"transactions":9,"vwap":2224},"2025-09-04",73.99,73.72,423600,{"date":2227,"open":2228,"high":2229,"low":772,"close":2230,"change":306,"percent_change":235,"volume":2231,"transactions":9,"vwap":2230},"2025-09-03",73.62,74.24,73.59,309300,{"date":2233,"open":774,"high":2234,"low":2235,"close":2236,"change":93,"percent_change":1335,"volume":2237,"transactions":9,"vwap":2236},"2025-09-02",74.25,73.050003,73.9,425900,{"date":2239,"open":2240,"high":2241,"low":754,"close":2242,"change":433,"percent_change":1752,"volume":2243,"transactions":9,"vwap":2242},"2025-08-29",75,75.75,74.14,335600,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1401,"percent_change":26,"volume":2249,"transactions":9,"vwap":2248},"2025-08-28",75.47,74.28,74.87,353700,{"date":2251,"open":2252,"high":2253,"low":2151,"close":2254,"change":121,"percent_change":491,"volume":2255,"transactions":9,"vwap":2254},"2025-08-27",74.61,75.36,75.089996,370300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1421,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-26",76.28,76.47,74.65,74.74,-1.94,323600,{"date":2265,"open":2266,"high":696,"low":2267,"close":2268,"change":93,"percent_change":306,"volume":2269,"transactions":9,"vwap":2268},"2025-08-25",76.36,76.080002,76.22,361900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":285,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":285},"2025-08-22",73.57,76.53,73.49,3.56,4.88,452300,{"date":2279,"open":2153,"high":2280,"low":2281,"close":2282,"change":1334,"percent_change":246,"volume":2283,"transactions":9,"vwap":2282},"2025-08-21",73.64,72.7,72.9,136900,{"date":2285,"open":2140,"high":2286,"low":2199,"close":2287,"change":2288,"percent_change":434,"volume":2289,"transactions":9,"vwap":2287},"2025-08-20",73.94,73.099998,-0.63,207500,{"date":2291,"open":2145,"high":2292,"low":2293,"close":2294,"change":562,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-19",74.019997,73.029999,73.73,0.75,196800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":756,"change":116,"percent_change":131,"volume":2302,"transactions":9,"vwap":756},"2025-08-18",72.64,73.48,72.54,284000,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1853,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-15",73.39,73.46,72.040001,72.46,-1.08,234200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2081,"change":1363,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2081},"2025-08-14",73.97,73.98,72.84,-1.7,256600,{"date":2319,"open":24,"high":935,"low":24,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-13",74.52,2.77,3.86,259100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-12",70.77,71.91,70.6,71.75,1.16,1.64,347600,{"date":2334,"open":805,"high":2335,"low":880,"close":2062,"change":193,"percent_change":2288,"volume":2336,"transactions":9,"vwap":2062},"2025-08-11",71.81,221700,{"date":2338,"open":2328,"high":2083,"low":2339,"close":1996,"change":1307,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1996},"2025-08-08",70.23,0.77,171700,{"date":2343,"open":2344,"high":2345,"low":2114,"close":2346,"change":1233,"percent_change":706,"volume":2347,"transactions":9,"vwap":2346},"2025-08-07",71.059998,71.44,70.5,199500,{"date":2349,"open":2082,"high":840,"low":2113,"close":2350,"change":1349,"percent_change":1349,"volume":2351,"transactions":9,"vwap":2350},"2025-08-06",70.46,208500,{"date":2353,"open":865,"high":2354,"low":865,"close":2350,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2350},"2025-08-05",71.16,0.85,1.22,343900,{"date":2359,"open":971,"high":2360,"low":2097,"close":2361,"change":106,"percent_change":2174,"volume":2362,"transactions":9,"vwap":2361},"2025-08-04",69.78,69.61,209700,{"date":2364,"open":848,"high":2365,"low":2366,"close":1665,"change":2367,"percent_change":2368,"volume":1650,"transactions":9,"vwap":1665},"2025-08-01",70.42,68.75,-1.82,-2.57,{"date":2370,"open":2002,"high":2371,"low":2372,"close":872,"change":1853,"percent_change":1815,"volume":2373,"transactions":9,"vwap":872},"2025-07-31",71.82,70.7,315300,{"date":2375,"open":2376,"high":771,"low":913,"close":2377,"change":572,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-30",72.86,71.66,-1.23,248700,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1883,"volume":2386,"transactions":9,"vwap":2384},"2025-07-29",73.71,72.45,72.55,-0.96,254700,{"date":2388,"open":2389,"high":2242,"low":2390,"close":2391,"change":1334,"percent_change":246,"volume":2392,"transactions":9,"vwap":2391},"2025-07-28",73.67,73.31,73.51,290800,{"date":2394,"open":2395,"high":2292,"low":936,"close":2382,"change":1148,"percent_change":502,"volume":2396,"transactions":9,"vwap":2382},"2025-07-25",73.84,226300,{"date":2398,"open":253,"high":2399,"low":2300,"close":2400,"change":462,"percent_change":1707,"volume":2401,"transactions":9,"vwap":2400},"2025-07-24",74.41,73.54,297500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":754,"change":2407,"percent_change":126,"volume":2408,"transactions":9,"vwap":754},"2025-07-23",73.69,74.27,73.37,0.46,330400,{"date":2410,"open":2145,"high":2411,"low":2220,"close":2272,"change":2208,"percent_change":1034,"volume":2412,"transactions":9,"vwap":2272},"2025-07-22",74.080002,289700,{"date":2414,"open":934,"high":2252,"low":2164,"close":2415,"change":2416,"percent_change":370,"volume":2417,"transactions":9,"vwap":2415},"2025-07-21",73.15,-0.82,298900,{"date":2419,"open":2420,"high":2421,"low":2219,"close":2313,"change":318,"percent_change":2075,"volume":2422,"transactions":9,"vwap":2313},"2025-07-18",74.5,75.53,433400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2420,"change":2355,"percent_change":824,"volume":2428,"transactions":9,"vwap":2420},"2025-07-17",73.6,74.76,73.4,437300,{"date":2430,"open":232,"high":2382,"low":2431,"close":2432,"change":1655,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-16",71.94,73.65,2.19,417100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1577,"volume":2442,"transactions":9,"vwap":2440},"2025-07-15",73.95,74.29,72.010002,72.07,-2.01,473000,{"date":2444,"open":2391,"high":2445,"low":2446,"close":2411,"change":1327,"percent_change":1010,"volume":2447,"transactions":9,"vwap":2411},"2025-07-14",74.11,73.12,466600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2272,"change":2378,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2272},"2025-07-11",74.47,74.6,73.42,-1.64,428900,{"date":2456,"open":943,"high":2457,"low":2458,"close":2459,"change":1131,"percent_change":1675,"volume":2460,"transactions":9,"vwap":2459},"2025-07-10",75.38,74.34,74.8,453100,{"date":2462,"open":2395,"high":2463,"low":2153,"close":2463,"change":1164,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-07-09",74.89,1.46,461700,{"date":2467,"open":2145,"high":2468,"low":2469,"close":2470,"change":1470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-08",74.4,73.32,73.81,0.6,741700,{"date":2474,"open":2475,"high":2292,"low":2191,"close":2406,"change":2476,"percent_change":2416,"volume":2477,"transactions":9,"vwap":2406},"2025-07-07",73.53,-0.61,726400,{"date":2479,"open":2252,"high":2480,"low":2481,"close":2314,"change":1707,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2314},"2025-07-03",74.63,73.68,-0.88,271000,{"date":2485,"open":2219,"high":2260,"low":2486,"close":920,"change":111,"percent_change":131,"volume":2487,"transactions":9,"vwap":920},"2025-07-02",72.87,663100,{"date":2489,"open":2376,"high":2490,"low":2491,"close":201,"change":2209,"percent_change":338,"volume":2492,"transactions":9,"vwap":201},"2025-07-01",75.37,72.59,839400,{"date":2494,"open":2469,"high":2425,"low":2495,"close":2496,"change":1171,"percent_change":1470,"volume":2497,"transactions":9,"vwap":2496},"2025-06-30",72.56,73.33,646500,{"date":2499,"open":2145,"high":2500,"low":2501,"close":2144,"change":1400,"percent_change":1726,"volume":2502,"transactions":9,"vwap":2144},"2025-06-27",73.58,72.16,1490600,{"date":2504,"open":2475,"high":2475,"low":210,"close":2415,"change":2505,"percent_change":462,"volume":2506,"transactions":9,"vwap":2415},"2025-06-26",-0.36,947600,{"date":2508,"open":2247,"high":2509,"low":895,"close":2391,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2391},"2025-06-25",74.71,-1.03,-1.38,997600,{"date":2514,"open":2515,"high":2516,"low":980,"close":935,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":935},"2025-06-24",72.62,74.59,2.34,3.24,958700,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":552,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-23",70.32,72.27,72.2,2.62,573500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2073,"change":2075,"percent_change":2076,"volume":2532,"transactions":9,"vwap":2073},"2025-06-20",71.15,72.029999,69.32,1324000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-06-18",76.7,77.98,71.010002,71.07,4.31,6.46,1940000,{"date":2543,"open":2544,"high":1680,"low":1119,"close":2545,"change":2546,"percent_change":1363,"volume":2547,"transactions":9,"vwap":2545},"2025-06-17",67,66.76,-0.86,403900,{"date":2549,"open":1107,"high":1680,"low":1605,"close":2550,"change":1226,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-16",67.62,1.55,451200,{"date":2554,"open":2555,"high":2038,"low":2556,"close":1119,"change":1902,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1119},"2025-06-13",67.68,66.43,-3.24,396800,{"date":2560,"open":1547,"high":2561,"low":2562,"close":2563,"change":1865,"percent_change":2215,"volume":2564,"transactions":9,"vwap":2563},"2025-06-12",69.21,68.41,68.82,323000,{"date":2566,"open":2567,"high":2568,"low":1000,"close":2531,"change":1882,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2531},"2025-06-11",70.16,70.25,-1.18,334800,{"date":2572,"open":2573,"high":2574,"low":2054,"close":2575,"change":1769,"percent_change":1212,"volume":2576,"transactions":9,"vwap":2575},"2025-06-10",70.050003,71.14,70.15,322900,{"date":2578,"open":2579,"high":2068,"low":2580,"close":2581,"change":1676,"percent_change":93,"volume":2582,"transactions":9,"vwap":2581},"2025-06-09",70.24,69.42,69.79,379400,{"date":2584,"open":839,"high":2080,"low":2585,"close":1001,"change":203,"percent_change":1341,"volume":2586,"transactions":9,"vwap":1001},"2025-06-06",69.66,215100,{"date":2588,"open":1555,"high":2589,"low":2590,"close":2591,"change":2288,"percent_change":422,"volume":2592,"transactions":9,"vwap":2591},"2025-06-05",69.86,69.099998,69.18,348500,{"date":2594,"open":2595,"high":1985,"low":2596,"close":2054,"change":1171,"percent_change":2407,"volume":2597,"transactions":9,"vwap":2054},"2025-06-04",69.36,68.63,460500,{"date":2599,"open":2600,"high":2601,"low":1152,"close":2602,"change":2084,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-03",67.58,69.72,69.49,2.51,506500,{"date":2606,"open":1563,"high":1563,"low":1694,"close":1680,"change":1401,"percent_change":1335,"volume":2607,"transactions":9,"vwap":1680},"2025-06-02",350800,{"date":2609,"open":1556,"high":2562,"low":882,"close":1623,"change":26,"percent_change":235,"volume":2269,"transactions":9,"vwap":1623},"2025-05-30",{"date":2611,"open":2612,"high":2613,"low":1802,"close":2614,"change":1470,"percent_change":1830,"volume":2615,"transactions":9,"vwap":2614},"2025-05-29",68.059998,68.33,68.3,229400,{"date":2617,"open":2618,"high":2619,"low":1622,"close":2620,"change":2416,"percent_change":278,"volume":2621,"transactions":9,"vwap":2620},"2025-05-28",68.68,68.72,67.86,248000,{"date":2623,"open":2624,"high":2625,"low":823,"close":2618,"change":908,"percent_change":1929,"volume":2626,"transactions":9,"vwap":2618},"2025-05-27",68.019997,68.79,255400,{"date":2628,"open":1740,"high":2629,"low":2630,"close":2631,"change":1491,"percent_change":1752,"volume":2632,"transactions":9,"vwap":2631},"2025-05-23",67.74,66.86,67.48,252700,{"date":2634,"open":2635,"high":1569,"low":2636,"close":1614,"change":1200,"percent_change":1470,"volume":2637,"transactions":9,"vwap":1614},"2025-05-22",67.63,67.44,219600,{"date":2639,"open":2624,"high":2640,"low":2641,"close":1546,"change":2642,"percent_change":1186,"volume":2643,"transactions":9,"vwap":1546},"2025-05-21",68.51,67.6,-1.22,220900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":121,"percent_change":1327,"volume":2650,"transactions":9,"vwap":2649},"2025-05-20",68.5,69.52,68.38,69.07,221100,{"date":2652,"open":2653,"high":2366,"low":1813,"close":2619,"change":608,"percent_change":618,"volume":2654,"transactions":9,"vwap":2619},"2025-05-19",67.65,210800,{"date":2656,"open":1540,"high":804,"low":2600,"close":2657,"change":58,"percent_change":1616,"volume":2658,"transactions":9,"vwap":2657},"2025-05-16",68.44,293400,{"date":2660,"open":883,"high":1645,"low":1160,"close":1023,"change":2208,"percent_change":2661,"volume":2662,"transactions":9,"vwap":1023},"2025-05-15",0.62,253600,{"date":2664,"open":1014,"high":2640,"low":2665,"close":2666,"change":194,"percent_change":277,"volume":2667,"transactions":9,"vwap":2666},"2025-05-14",67.66,67.84,201900,{"date":2669,"open":1645,"high":1788,"low":2056,"close":1777,"change":1470,"percent_change":1830,"volume":2670,"transactions":9,"vwap":1777},"2025-05-13",506900,{"date":2672,"open":2096,"high":1796,"low":2673,"close":2624,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2624},"2025-05-12",67.11,1.97,2.98,305700,{"date":2678,"open":1112,"high":1740,"low":1211,"close":2679,"change":215,"percent_change":599,"volume":2680,"transactions":9,"vwap":2679},"2025-05-09",66.050003,204100,{"date":2682,"open":2683,"high":1554,"low":2684,"close":1119,"change":1592,"percent_change":2685,"volume":2686,"transactions":9,"vwap":1119},"2025-05-08",64.95,64.53,3.45,251700,{"date":2688,"open":1270,"high":2689,"low":1269,"close":2690,"change":2209,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-07",64.49,64.37,0.91,252500,{"date":2694,"open":1488,"high":2695,"low":1304,"close":2696,"change":1896,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-06",64.25,63.79,0.22,195400,{"date":2700,"open":1291,"high":2695,"low":1300,"close":1284,"change":214,"percent_change":2476,"volume":2701,"transactions":9,"vwap":1284},"2025-05-05",292700,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":1690,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-02",63.28,64.15,64.040001,2.32,300100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":1407,"change":2009,"percent_change":2714,"volume":2715,"transactions":9,"vwap":1407},"2025-05-01",61.86,62.94,61.080002,1.44,421900,{"date":2717,"open":2718,"high":1348,"low":1459,"close":1510,"change":1279,"percent_change":2719,"volume":2720,"transactions":9,"vwap":1510},"2025-04-30",61.58,-0.03,432800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1768,"percent_change":618,"volume":2727,"transactions":9,"vwap":2726},"2025-04-29",61.049999,61.9,60.77,61.72,363800,{"date":2729,"open":1285,"high":2730,"low":2731,"close":2732,"change":1778,"percent_change":1087,"volume":2733,"transactions":9,"vwap":2732},"2025-04-28",62.49,60.38,61.47,320600,{"date":2735,"open":2711,"high":1354,"low":1459,"close":2736,"change":581,"percent_change":328,"volume":2737,"transactions":9,"vwap":2736},"2025-04-25",61.84,604300,{"date":2739,"open":1389,"high":2740,"low":2741,"close":2742,"change":1922,"percent_change":491,"volume":2743,"transactions":9,"vwap":2742},"2025-04-24",62.55,59.48,62.27,510100,{"date":185,"open":1881,"high":2745,"low":2746,"close":2747,"change":236,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},63.13,61.79,61.98,-0.94,606300]