[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNCT":3,"homepage-market-summary":29,"stock-historical-KNCT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KNCT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco Next Gen Connectivity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.367,2.87636,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},210.42,210.32,210.62,209.6861,0.7339,0.35,2013.759841,219.83,126.32,5847.829959633466,89.9,5353,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":22,"price":115,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":22,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},97.84,4271,1558905.319868,115.07,"2025-04-23",[181,184,193,204,214,223,233,242,252,260,269,277,287,297,306,314,324,335,343,353,362,372,380,389,398,406,415,424,434,443,453,462,472,481,491,501,510,519,527,536,547,557,566,576,586,597,606,615,625,636,646,655,663,673,683,694,705,715,723,731,742,751,759,765,773,781,790,797,804,812,818,826,834,843,851,860,866,874,882,890,897,905,914,920,926,935,942,948,956,963,970,977,986,991,998,1005,1014,1021,1028,1036,1043,1050,1058,1066,1074,1083,1090,1097,1104,1111,1117,1125,1133,1138,1145,1152,1157,1164,1171,1177,1183,1189,1194,1202,1207,1214,1219,1227,1234,1242,1250,1257,1262,1268,1274,1281,1288,1296,1301,1306,1313,1320,1325,1332,1339,1345,1351,1356,1363,1370,1379,1387,1393,1398,1404,1410,1418,1425,1432,1436,1444,1450,1456,1462,1467,1474,1480,1485,1491,1498,1505,1510,1517,1522,1529,1535,1542,1550,1559,1567,1572,1577,1584,1589,1593,1600,1606,1612,1619,1624,1631,1639,1648,1656,1663,1670,1675,1680,1688,1694,1700,1706,1712,1719,1725,1732,1738,1745,1752,1758,1766,1773,1781,1788,1794,1800,1809,1814,1818,1822,1830,1835,1839,1844,1851,1856,1861,1867,1872,1876,1879,1885,1887,1890,1897,1900,1906,1911,1917,1923,1929,1936,1943,1949,1952,1960,1965,1970,1975,1979,1985,1988,1991,1995,2001,2006,2011,2015,2022,2026,2032,2036,2041,2046,2051,2055,2061,2064,2068,2073,2077,2082,2086,2089,2094,2098,2101,2105,2110,2114,2118,2123,2129,2136,2141,2144,2149,2155,2157,2164,2170,2174,2178,2183,2187,2191,2197,2202,2206,2211,2214,2219,2224,2229,2234,2238,2244,2248,2253,2259,2263,2270,2275,2278,2285,2290,2296,2303,2306,2312,2317,2321,2324,2329,2336,2341,2344,2349,2353,2357,2361,2365,2369,2373,2376,2380,2384,2387,2391,2396,2400,2404,2409,2413,2417,2423,2426,2430,2433,2436,2438,2442,2449,2453,2457,2463,2466,2470,2476,2479,2482,2486,2490,2494,2499],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},78,210.5237,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",210.95,209.58,2.4355,1.18,2238.9963,126,210.3126,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",205.565,207.85,204.75,207.2506,2.3325,1.14,2323.598159,89,206.4977,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",205.32,206.11,204.9181,-0.2169,-0.11,2469.76487,71,205.9087,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":100,"volume":220,"transactions":221,"vwap":222},"2026-09-29",204.74,205.47,205.135,1.1323,1661.0077,79,205.1436,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",204.91,202.43,204.0027,-3.8469,-1.85,13410.208671,95,202.8597,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",208.75,207.8496,1.1054,0.53,1470.8235,96,208.4931,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",205.85,206.8,206.7442,-0.5676,-0.27,2803.6212,98,206.0764,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":212,"vwap":259},"2026-09-23",207.215,207.3118,-1.9811,-0.95,1227.2874,207.498,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":119,"volume":266,"transactions":267,"vwap":268},"2026-09-22",208.04,209.2929,207.99,1.3043,2150.18029,90,208.182,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":231,"vwap":276},"2026-09-21",205.315,207.9886,6.5145,3.23,1669.491097,206.7484,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",201.79,199.74,201.4741,0.2449,0.12,1670.27155,77,200.9217,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",200.8,201.42,201.2292,4.4207,2.25,723.0457,59,201.1879,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":50,"vwap":305},"2026-09-16",199.005,195.71,196.8085,0.6406,0.33,5688.557,197.8908,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":70,"volume":311,"transactions":312,"vwap":313},"2026-09-15",197.06,196.1679,0.4018,966.5184,70,196.6933,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",195.79,196.77,195.7661,-4.9539,-2.47,544.975267,62,196.5227,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",200.4,201.275,199.465,200.72,2.9087,1.47,5105.9116,68,200.5727,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":295,"vwap":342},"2026-09-10",199.22,197.8113,-3.7137,-1.84,1250.5864,198.7335,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",202.51,200.13,201.525,0.9808,0.49,2467.8146,85,201.381,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":189,"volume":360,"transactions":231,"vwap":361},"2026-09-08",200.88,201.67,197.17,200.5442,2.3466,2077.0346,199.9798,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",196.38,198.1976,195.55,3.171,1.63,1789.305529,75,196.9108,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":238,"volume":377,"transactions":378,"vwap":379},"2026-09-03",192.62,195.0266,1.0257,608.9276,65,193.9366,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":312,"vwap":388},"2026-09-02",194.21,193.04,194.0009,-0.9124,-0.47,1298.500562,193.6464,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",195.36598,194.9133,-2.7389,-1.39,981.066265,81,195.2896,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":155,"volume":403,"transactions":404,"vwap":405},"2026-08-31",196.63,197.6522,1.3089,1400.4436,101,196.8777,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",198.36,196.3433,-3.0323,-1.52,1217.8163,80,197.3641,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":94,"volume":421,"transactions":422,"vwap":423},"2026-08-27",198.47,199.3756,198.01,4.2456,2316.390101,97,198.4316,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",194.13,195.63,195.13,1.2432,0.64,2501.8533,186,195.0835,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":370,"vwap":442},"2026-08-25",194.484881,191.68,193.8868,2.0333,1.06,2327.653001,193.5341,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",190.816,192.11,191.8535,-4.4373,-2.26,16900.99201,88,191.9719,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",196.69,196.2908,1.0058,0.52,805.980923,50,196.5343,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":119,"volume":469,"transactions":470,"vwap":471},"2026-08-20",194.93,195.4,194.36,195.285,1.2288,1818.3964,67,195.0475,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":240,"vwap":480},"2026-08-19",197.43,193.55,194.0562,-1.3374,-0.68,2257.719672,194.6211,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",196.79,195.25,195.3936,-7.1831,-3.55,2087.1786,106,195.9968,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":404,"vwap":500},"2026-08-17",202.64,204.12,201.43,202.5767,1.8085,0.9,2174.210582,203.0907,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":50,"vwap":509},"2026-08-14",201.54,200.56,200.7682,-1.4976,-0.74,1378.439963,201.0048,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":370,"vwap":518},"2026-08-13",202.13,203.71,202.2658,2.6308,1.32,1817.1344,202.8651,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":94,"volume":524,"transactions":525,"vwap":526},"2026-08-12",201.21,199.635,4.2532,1943.2768,110,200.3943,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":231,"vwap":535},"2026-08-11",195.175,195.3818,190.62,0.6199,0.32,2141.889203,194.5375,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",194.87,195.75,193.89,194.7619,-1.604,-0.82,4849.897948,120,195.097,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",196.95,194.945,196.3659,1.8089,0.93,3431.331849,112,195.7039,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",195.4399,194.557,-1.775,-0.9,1159.384621,72,195.1582,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",197.195,197.4,196.332,-1.2407,-0.63,2219.06924,100,197.3005,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",194.75,197.81,197.5727,8.8942,4.71,1838.410899,127,196.6313,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",185.07,188.96,183.14,188.6785,1.7167,0.92,4737.044788,157,187.3728,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",192.84,186.9618,0.1458,0.08,1664.3613,86,187.8912,{"date":607,"open":608,"high":609,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",182.92,186.816,8.876,4.99,5741.8093,87,184.7485,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",183.19,183.38,177.94,-6.2482,-3.39,8781.257,130,179.7165,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",182.28,184.525,181.22,184.1882,-3.7303,-1.99,4365.574,137,183.4772,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",191.18,186.36,187.9185,-0.5649,-0.3,5916.01342,235,187.3134,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":584,"vwap":654},"2026-07-24",190.45,190.5,188.4834,-3.2705,-1.71,5069.343528,190.1404,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":470,"vwap":662},"2026-07-23",194.66,191.7539,-2.178,-1.12,2167.936803,192.9882,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",193.5,194.575,193.9319,-1.214,-0.62,1173.20411,52,193.796,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",193.49,195.1459,193.02,6.9598,3.7,3122.5206,111,194.0232,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",190.14,190.32,173.4303,188.1861,0.8086,0.43,1829.486431,121,188.2273,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",183.93,189.0849,182.25,187.3775,-0.8256,-0.44,4742.9186,156,186.62,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",191.74,188.15,188.2031,-6.2371,-3.21,4029.3356,152,189.7521,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":221,"vwap":722},"2026-07-15",198.63,194.4402,-4.1264,-2.08,958.182175,195.7145,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":422,"vwap":730},"2026-07-14",198.1,198.5666,3.3286,1.7,1564.0135,198.3396,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",195.85,197.725,194.09,195.238,-6.252,-3.1,3643.5952,140,196.0672,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",203.33,218.66,200.38,201.49001,-1.56,-0.77,3600,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",201.71001,203.38,203.050003,5.22,2.64,1400,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":110,"volume":764,"transactions":9,"vwap":762},"2026-07-08",193.34,197.83,1.42,2100,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",197.45,195.69,196.41,-6.75,-3.32,2900,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",201.99001,204.73,203.16,6.45,3.28,4300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",203.98,204.71001,195.029999,196.71001,-5.75,-2.84,21000,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",205.74001,202.46001,-8.47,-4.02,14400,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",209.99001,210.92999,4.26,2.06,1500,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-29",204.24001,206.67,202.28999,1.41,0.69,2600,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":803,"transactions":9,"vwap":815},"2026-06-26",206.089996,205.25999,-3.38,-1.62,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",213.82001,205.83,208.64,4.07,1.99,2500,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",207.8,203.42,204.57001,-1.1,-0.53,1900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",204.82001,208.74001,202.66,205.67,-11.71,-5.39,3900,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",218.42999,216.39999,217.38,2.1,0.98,4600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",213.0099945,216.23,211.5,215.28,8.82,4.27,7100,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":763,"percent_change":810,"volume":865,"transactions":9,"vwap":864},"2026-06-17",209.10001,209.95,206.46001,21600,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",210.60001,211.16,205.039993,-6.06,-2.87,2400,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",211.53999,209.72,211.10001,7.09,3.48,4100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":37,"volume":889,"transactions":9,"vwap":887},"2026-06-12",203.58,204.99001,201.55,204.0099945,1.33,3000,{"date":891,"open":892,"high":893,"low":768,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",196.61,202.67999,9.89,5.13,1300,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",195.39,196.050003,192.78999,-3.33,-1.7,1100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",201.62,201.67999,191.28999,196.12,-4.01,-2,5000,{"date":915,"open":916,"high":917,"low":916,"close":346,"change":918,"percent_change":919,"volume":842,"transactions":9,"vwap":346},"2026-06-08",198.66,203.36,5.78,2.97,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":889,"transactions":9,"vwap":923},"2026-06-05",204.19,194.35001,-17.42,-8.23,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",209.31,212.25999,207.44,211.77,-6.66,-3.05,9500,{"date":936,"open":937,"high":938,"low":939,"close":845,"change":940,"percent_change":941,"volume":850,"transactions":9,"vwap":845},"2026-06-03",217.52,218.85001,216.64999,-1.4,-0.64,{"date":943,"open":944,"high":24,"low":945,"close":24,"change":946,"percent_change":947,"volume":913,"transactions":9,"vwap":24},"2026-06-02",217.2,215.67999,4.77,2.22,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",211.81,215.63,215.059998,6.7,3.22,3100,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",207.10001,208.36,3.33,1.62,2300,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":803,"transactions":9,"vwap":967},"2026-05-28",201.77,205.8,205.029999,1.59,0.78,{"date":971,"open":870,"high":870,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",202.089996,203.44,-1.04,-0.51,5600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",202.0099945,204.59,201.2,204.48,9.13,4.67,4200,{"date":987,"open":578,"high":988,"low":578,"close":989,"change":331,"percent_change":990,"volume":764,"transactions":9,"vwap":989},"2026-05-22",196.28,195.35001,0.76,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":842,"transactions":9,"vwap":995},"2026-05-21",190.55,193.96001,193.88,3.77,1.98,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",188.0099945,190.11,4.31,2.32,1200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",185.089996,187.14999,181.91,185.8,-0.22,-0.12,3200,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":940,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-18",189.11,185.71001,186.020004,-0.75,1600,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":962,"transactions":9,"vwap":1025},"2026-05-15",188.37,185.86,187.42,-4.91,-2.55,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-14",192.020004,192.41,192.33,1.8,0.94,2000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":824,"volume":1042,"transactions":9,"vwap":1040},"2026-05-13",188.46001,190.53999,190.53,3.72,2700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":955,"transactions":9,"vwap":1047},"2026-05-12",187.60001,184.14999,186.81,-4.75,-2.48,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-11",190.84,191.63,191.56,2.63,1.39,7700,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",184.57001,188.96001,188.92999,8.41,4.66,7000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":873,"transactions":9,"vwap":1071},"2026-05-07",180.94,183.7,179.92,180.52,-1.95,-1.07,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",182.059998,182.63,179.34,182.47,3.98,2.23,4400,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":881,"transactions":9,"vwap":1087},"2026-05-05",178.33,179.11,178.49001,5.65,3.27,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":22,"volume":1096,"transactions":9,"vwap":1094},"2026-05-04",174.38,172.23,172.84,0.6,3800,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-01",170.85001,172.24001,2.58,1.52,800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":955,"transactions":9,"vwap":1107},"2026-04-30",167.38,169.66,167.13,3.01,1.81,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":811,"transactions":9,"vwap":1114},"2026-04-29",164.23,166.64999,2.6,1.58,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-04-28",163.0099945,164.050003,162.89,-2.96,-1.77,2200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":750,"transactions":9,"vwap":1130},"2026-04-27",167.24001,167.81,166.53,167.0099945,-0.23,-0.14,{"date":1134,"open":1135,"high":1127,"low":1135,"close":1127,"change":1136,"percent_change":1137,"volume":1020,"transactions":9,"vwap":1127},"2026-04-24",166.61,3.82,2.34,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":758,"transactions":9,"vwap":1142},"2026-04-23",163.82001,164,163.42,-1.17,-0.71,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-22",160.87,164.59,3.52,2.19,13600,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":86,"percent_change":1156,"volume":803,"transactions":9,"vwap":1155},"2026-04-21",162.19,161.070007,-0.15,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":51,"volume":1163,"transactions":9,"vwap":1160},"2026-04-20",161.11,161.31,160.5,0.29,1800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1102,"volume":1020,"transactions":9,"vwap":1169},"2026-04-17",160.92,161.39999,160.63,161.020004,2.41,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":896,"transactions":9,"vwap":1174},"2026-04-16",158.42,158.61,1.78,1.13,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1175,"percent_change":1182,"volume":985,"transactions":9,"vwap":1180},"2026-04-15",155.78999,156.83,155.44,1.15,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1035,"transactions":9,"vwap":1186},"2026-04-14",154.17999,155.050003,2.05,1.34,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":293,"percent_change":1193,"volume":173,"transactions":9,"vwap":1192},"2026-04-13",150.94,153,1.49,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":873,"transactions":9,"vwap":1199},"2026-04-10",150.99001,151.48,150.47,150.75,0.45,0.3,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1201,"percent_change":165,"volume":889,"transactions":9,"vwap":1206},"2026-04-09",149.59,150.32001,150.3,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1004,"transactions":9,"vwap":1211},"2026-04-08",150.58,148.55,150,5.21,3.6,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":763,"percent_change":124,"volume":1218,"transactions":9,"vwap":1217},"2026-04-07",142.11,144.78999,700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":189,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-06",143.44,147.27,143.089996,143.37,0.83,5400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":810,"percent_change":349,"volume":1233,"transactions":9,"vwap":1232},"2026-04-02",140.74001,143.81,140.22,142.19,14300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":79,"volume":1241,"transactions":9,"vwap":1239},"2026-04-01",141.25,142.72,140.98,141.5,2.94,13200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-03-31",135.56,138.56,133.48,4.53,3.38,10800,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":833,"transactions":9,"vwap":1254},"2026-03-30",137.039993,134,134.029999,-2.94,-2.15,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":652,"percent_change":1261,"volume":1218,"transactions":9,"vwap":1260},"2026-03-27",138.039993,136.97,-1.23,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":173,"transactions":9,"vwap":1265},"2026-03-26",141.059998,138.67999,-3.98,-2.79,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1103,"transactions":9,"vwap":1271},"2026-03-25",143.56,142.66,0.36,0.25,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":904,"transactions":9,"vwap":1278},"2026-03-24",141.96001,143.36,142.3,-2.13,-1.47,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":79,"volume":1035,"transactions":9,"vwap":1286},"2026-03-23",144,145.94,143.2,144.42999,3,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":833,"transactions":9,"vwap":1293},"2026-03-20",143.75,144.57001,138.33,141.42999,-4.04,-2.78,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":283,"percent_change":602,"volume":1300,"transactions":9,"vwap":1299},"2026-03-19",142.71001,145.47,300,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1073,"percent_change":1305,"volume":1103,"transactions":9,"vwap":1304},"2026-03-18",146.58,145.35001,-0.73,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":758,"transactions":9,"vwap":1310},"2026-03-17",145.89999,147.23,146.42,0.8,0.55,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":293,"volume":1319,"transactions":9,"vwap":1317},"2026-03-16",145.029999,146.63,145.62,3.2,4500,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1300,"transactions":9,"vwap":1322},"2026-03-13",142.42,0.38,0.27,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-12",143.74001,142.039993,-3.73,-2.56,900,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1004,"transactions":9,"vwap":1336},"2026-03-11",145.37,146.23,145.77,0.16,0.11,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":189,"percent_change":1344,"volume":1331,"transactions":9,"vwap":1342},"2026-03-10",145.5,145.61,144.61,0.82,{"date":1346,"open":1231,"high":1347,"low":1231,"close":1286,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1286},"2026-03-09",144.62,1.71,1.2,3700,{"date":1352,"open":1353,"high":1353,"low":1237,"close":1237,"change":1354,"percent_change":1355,"volume":904,"transactions":9,"vwap":1237},"2026-03-06",143.85001,-1.57,-1.09,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":772,"transactions":9,"vwap":1360},"2026-03-05",145.84,143.020004,144.28999,-1.73,-1.18,{"date":1364,"open":1283,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1035,"transactions":9,"vwap":1367},"2026-03-04",146.28,143.3,146.020004,2.87,2,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-03",143.039993,143.21001,136.92999,143.14999,-4.68,-3.17,8300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":873,"transactions":9,"vwap":1384},"2026-03-02",147.080002,147.89,146.42999,147.83,-0.98,-0.66,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1020,"transactions":9,"vwap":1390},"2026-02-27",144.10001,148.81,-0.2,-0.13,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1131,"percent_change":1156,"volume":1397,"transactions":9,"vwap":1396},"2026-02-26",147.44,149.0099945,1700,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":58,"volume":1331,"transactions":9,"vwap":1402},"2026-02-25",149.53,149.029999,149.24001,1.55,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1150,"volume":896,"transactions":9,"vwap":1408},"2026-02-24",147.59,147.87,147.69,3.17,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":803,"transactions":9,"vwap":1415},"2026-02-23",144.58,144.59,144.32001,144.52,-2.66,-1.81,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-20",147.39,147.17999,1.38,0.95,600,{"date":1426,"open":1427,"high":1428,"low":1304,"close":1429,"change":1430,"percent_change":1431,"volume":1163,"transactions":9,"vwap":1429},"2026-02-19",145.72,145.85001,145.8,-0.54,-0.37,{"date":1433,"open":1365,"high":1222,"low":1365,"close":1434,"change":1095,"percent_change":1435,"volume":1331,"transactions":9,"vwap":1434},"2026-02-18",146.34,0.41,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":873,"transactions":9,"vwap":1441},"2026-02-17",145.7,145.98,144.39,145.74001,-0.58,-0.4,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1344,"percent_change":100,"volume":1004,"transactions":9,"vwap":1449},"2026-02-13",144.67,146.45,144.48,146.32001,{"date":1451,"open":1304,"high":1452,"low":1304,"close":1341,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1341},"2026-02-12",146.2,-2.1,-1.42,8500,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":833,"transactions":9,"vwap":1459},"2026-02-11",146.10001,147.60001,2.28,1.57,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1324,"volume":833,"transactions":9,"vwap":1465},"2026-02-10",146,145.32001,0.39,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":888,"percent_change":553,"volume":1473,"transactions":9,"vwap":1472},"2026-02-09",143.10001,145.039993,142.83,144.92999,51100,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":896,"transactions":9,"vwap":1477},"2026-02-06",142.64,143.60001,4.75,3.42,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":257,"volume":811,"transactions":9,"vwap":1483},"2026-02-05",140.42999,138.85001,-1.33,{"date":1486,"open":1487,"high":1238,"low":1488,"close":1489,"change":974,"percent_change":507,"volume":1490,"transactions":9,"vwap":1489},"2026-02-04",140.39,140.16,140.17999,6500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":788,"percent_change":1497,"volume":1035,"transactions":9,"vwap":1496},"2026-02-03",141.45,142.020004,141.029999,141.22,-1.97,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1397,"transactions":9,"vwap":1502},"2026-02-02",143.77,144.14999,144.059998,1.56,1.09,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1442,"volume":1163,"transactions":9,"vwap":1508},"2026-01-30",143.89,142.5,-0.83,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":660,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-29",141.78,143.33,141.24001,-0.78,2800,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1503,"percent_change":1504,"volume":758,"transactions":9,"vwap":1521},"2026-01-28",143.82001,144.50999,144.45,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1528,"volume":1020,"transactions":9,"vwap":1526},"2026-01-27",142.64999,143.12,142.89,2.67,1.9,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1231,"change":1533,"percent_change":1534,"volume":825,"transactions":9,"vwap":1231},"2026-01-26",139.73,140.66,0.85,0.61,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":173,"transactions":9,"vwap":1539},"2026-01-23",139.23,139.75999,139.37,-1.01,-0.72,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-22",139.84,140.77,140.38,1.27,0.91,13400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-21",138.42,139.87,138.14999,139.11,2.62,1.92,11400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-20",138.0099945,140.039993,136.49001,-3.04,-2.18,14700,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":1272,"volume":1103,"transactions":9,"vwap":1570},"2026-01-16",139.34,139.53,0.5,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":430,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-15",139.029999,0.46,500,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":572,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-14",138.71001,137.7,138.39,-0.45,6100,{"date":1585,"open":1586,"high":1501,"low":1586,"close":1587,"change":975,"percent_change":1431,"volume":1588,"transactions":9,"vwap":1587},"2026-01-13",138.64,139.020004,7900,{"date":1590,"open":1579,"high":1217,"low":1591,"close":1570,"change":1323,"percent_change":1324,"volume":1592,"transactions":9,"vwap":1570},"2026-01-12",138.17999,18300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":1599,"volume":1226,"transactions":9,"vwap":1596},"2026-01-09",136.32001,139.14999,136.22,1.68,1.22,{"date":1601,"open":1602,"high":1602,"low":1374,"close":1603,"change":1604,"percent_change":543,"volume":1605,"transactions":9,"vwap":1603},"2026-01-08",137.91,137.47,-1.14,6400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1338,"volume":1549,"transactions":9,"vwap":1610},"2026-01-07",138.87,143.75999,138.61,0.15,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1182,"percent_change":1618,"volume":962,"transactions":9,"vwap":1617},"2026-01-06",137.39999,138.5,137.25,138.46001,0.84,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":110,"percent_change":238,"volume":934,"transactions":9,"vwap":1623},"2026-01-05",137.87,137.10001,137.31,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1556,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-02",136.81,135.78,136.59,1.96,99100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":85,"volume":1638,"transactions":9,"vwap":1636},"2025-12-31",135.63,138.47,129.8,133.97,-1.08,13000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-30",135.21001,136,130.2,135.050003,0.14,0.1,14000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1272,"volume":1655,"transactions":9,"vwap":1653},"2025-12-29",134.75999,139.7,132,134.91,0.48,8800,{"date":1657,"open":1658,"high":1642,"low":1659,"close":1660,"change":119,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-26",134.2,134.11,134.42999,0.47,10400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1323,"volume":962,"transactions":9,"vwap":1668},"2025-12-24",133.56,138.59,133.5,133.8,0.51,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":172,"percent_change":990,"volume":873,"transactions":9,"vwap":1673},"2025-12-23",132.52,133.28999,132.17999,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1431,"volume":1218,"transactions":9,"vwap":1678},"2025-12-22",132.47,132.28999,-0.49,{"date":1681,"open":1682,"high":1494,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-19",131.71001,126.47,132.78,2.31,1.77,49000,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":763,"volume":758,"transactions":9,"vwap":1692},"2025-12-18",130.32001,130.94,130.47,1.83,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1565,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-17",131.50999,128.64,-1.67,5800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":86,"volume":764,"transactions":9,"vwap":1703},"2025-12-16",130.62,130.82001,130.44,-0.32,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1082,"transactions":9,"vwap":1709},"2025-12-15",133.3,131.14,-1.27,-0.96,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":750,"transactions":9,"vwap":1716},"2025-12-12",134.94,132.11,132.41,-4.18,-3.06,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1628,"change":1724,"percent_change":572,"volume":1004,"transactions":9,"vwap":1628},"2025-12-11",136.62,136.7,136.42999,-0.86,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1423,"percent_change":1731,"volume":1319,"transactions":9,"vwap":1730},"2025-12-10",136.14,137.8,135.78999,137.45,0.7,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1534,"percent_change":1200,"volume":1042,"transactions":9,"vwap":1737},"2025-12-09",136.16,136.52,136.10001,136.5,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":51,"volume":750,"transactions":9,"vwap":1743},"2025-12-08",136.23,136.27,135.62,135.89,0.24,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1188,"percent_change":172,"volume":1751,"transactions":9,"vwap":1750},"2025-12-05",135.39999,135.91,135.24001,135.64999,5900,{"date":1753,"open":1754,"high":1660,"low":1755,"close":1756,"change":1757,"percent_change":1582,"volume":780,"transactions":9,"vwap":1756},"2025-12-04",134.34,133.86,134.31,-0.61,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":105,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-03",133.78999,134.95,133.63,134.92,0.54,15600,{"date":1767,"open":1768,"high":1650,"low":1769,"close":1770,"change":1771,"percent_change":553,"volume":1772,"transactions":9,"vwap":1770},"2025-12-02",133.44,133.11,134.19,1.24,29600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1019,"volume":1780,"transactions":9,"vwap":1778},"2025-12-01",132.61,133.50999,131.88,132.95,-1,47700,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1319,"transactions":9,"vwap":1785},"2025-11-28",132.72,134.080002,133.95,1.54,1.16,{"date":1789,"open":1790,"high":1769,"low":1791,"close":1716,"change":1547,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1716},"2025-11-26",131.78999,131.59,0.97,21900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1709,"change":1571,"percent_change":1323,"volume":1799,"transactions":9,"vwap":1709},"2025-11-25",130.3,131.22,129.89,61200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-24",129,131,128.97,130.64,3.56,2.8,270400,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":990,"percent_change":1095,"volume":1813,"transactions":9,"vwap":1812},"2025-11-21",127.5,127.080002,400,{"date":1815,"open":1678,"high":1678,"low":25,"close":25,"change":1816,"percent_change":1817,"volume":1218,"transactions":9,"vwap":25},"2025-11-20",-3.44,-2.65,{"date":1819,"open":1820,"high":1690,"low":1820,"close":1821,"change":1661,"percent_change":1272,"volume":1300,"transactions":9,"vwap":1821},"2025-11-19",129.49001,129.75999,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":173,"transactions":9,"vwap":1827},"2025-11-18",129.78,129.92999,128.37,129.28999,-1.64,-1.25,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1604,"volume":825,"transactions":9,"vwap":1833},"2025-11-17",130.42,130.92999,-1.51,{"date":1836,"open":1775,"high":1775,"low":1837,"close":1837,"change":129,"percent_change":1838,"volume":1813,"transactions":9,"vwap":1837},"2025-11-14",132.44,0.07,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1300,"transactions":9,"vwap":1841},"2025-11-13",132.35001,-2.53,-1.88,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1392,"volume":904,"transactions":9,"vwap":1849},"2025-11-12",135.33,135.59,134.62,134.88,-0.18,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1850,"volume":1424,"transactions":9,"vwap":1854},"2025-11-11",134.86,135.059998,-0.25,{"date":1857,"open":1754,"high":1858,"low":1754,"close":1858,"change":801,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-10",135.31,3.25,3500,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":904,"transactions":9,"vwap":1864},"2025-11-07",130.55,131.050003,-2.05,-1.54,{"date":1868,"open":1775,"high":1869,"low":1775,"close":1869,"change":1870,"percent_change":1871,"volume":1218,"transactions":9,"vwap":1869},"2025-11-06",133.10001,-0.76,-0.57,{"date":1873,"open":1874,"high":1253,"low":1874,"close":1755,"change":100,"percent_change":1875,"volume":1004,"transactions":9,"vwap":1755},"2025-11-05",132.89,0.42,{"date":1877,"open":1763,"high":1763,"low":1708,"close":1708,"change":1329,"percent_change":1878,"volume":1576,"transactions":9,"vwap":1708},"2025-11-04",-2.72,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1884,"volume":173,"transactions":9,"vwap":1883},"2025-11-03",137.56,136.96001,137.029999,-0.01,{"date":1886,"open":1252,"high":1252,"low":1252,"close":1252,"change":498,"percent_change":37,"volume":574,"transactions":9,"vwap":1252},"2025-10-31",{"date":1888,"open":1889,"high":1889,"low":1727,"close":1727,"change":1385,"percent_change":1144,"volume":1300,"transactions":9,"vwap":1727},"2025-10-30",136.45,{"date":1891,"open":1892,"high":1893,"low":1622,"close":1894,"change":1895,"percent_change":1896,"volume":1319,"transactions":9,"vwap":1894},"2025-10-29",137.24001,137.89999,137.12,0.26,0.19,{"date":1898,"open":1642,"high":1899,"low":1627,"close":1899,"change":200,"percent_change":1618,"volume":904,"transactions":9,"vwap":1899},"2025-10-28",136.86,{"date":1901,"open":1902,"high":1903,"low":1846,"close":1904,"change":1905,"percent_change":1599,"volume":1331,"transactions":9,"vwap":1904},"2025-10-27",135.48,135.73,135.72,1.64,{"date":1907,"open":1770,"high":1908,"low":1784,"close":1784,"change":1909,"percent_change":1910,"volume":173,"transactions":9,"vwap":1784},"2025-10-24",134.28999,2.13,1.61,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1225,"volume":1163,"transactions":9,"vwap":1915},"2025-10-23",130.91,132.14,131.95,1.08,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":660,"percent_change":1922,"volume":859,"transactions":9,"vwap":1921},"2025-10-22",131.17,130.53999,130.87,-0.85,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":572,"volume":803,"transactions":9,"vwap":1926},"2025-10-21",131.98,131.99001,131.10001,-0.84,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1300,"transactions":9,"vwap":1933},"2025-10-20",132.91,132.3,132.83,2.42,1.86,{"date":1937,"open":1821,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":896,"transactions":9,"vwap":1940},"2025-10-17",130.53,129.57001,130.41,0.28,0.22,{"date":1944,"open":1833,"high":1945,"low":1946,"close":1947,"change":1875,"percent_change":533,"volume":1948,"transactions":9,"vwap":1947},"2025-10-16",131.13,129.33,130.13,5300,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":824,"percent_change":1503,"volume":574,"transactions":9,"vwap":1951},"2025-10-15",129.71001,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":873,"transactions":9,"vwap":1957},"2025-10-14",127.22,128.89,127.21,127.72,-1.75,-1.35,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1964,"percent_change":1934,"volume":1124,"transactions":9,"vwap":1963},"2025-10-13",128.24001,129.47,3.06,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":738,"volume":1813,"transactions":9,"vwap":1968},"2025-10-10",131.77,126.41,-4.05,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":941,"percent_change":1679,"volume":758,"transactions":9,"vwap":1974},"2025-10-09",131.49001,131.56,130.46001,{"date":1976,"open":1977,"high":1927,"low":1977,"close":1927,"change":1978,"percent_change":1598,"volume":896,"transactions":9,"vwap":1927},"2025-10-08",130.49001,2.17,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1604,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-07",130.070007,128.92999,-0.88,200,{"date":1986,"open":1987,"high":1987,"low":1981,"close":1981,"change":303,"percent_change":1273,"volume":1576,"transactions":9,"vwap":1981},"2025-10-06",131.28,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1034,"percent_change":105,"volume":1300,"transactions":9,"vwap":1990},"2025-10-03",129.74001,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1391,"percent_change":1994,"volume":574,"transactions":9,"vwap":1993},"2025-10-02",128.8,-0.16,{"date":1996,"open":1997,"high":1802,"low":1998,"close":1802,"change":1999,"percent_change":2000,"volume":896,"transactions":9,"vwap":1802},"2025-10-01",127.2,127.19,2.09,1.65,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2005,"volume":1424,"transactions":9,"vwap":2004},"2025-09-30",127.32,126.91,0.02,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":1764,"percent_change":690,"volume":1576,"transactions":9,"vwap":2010},"2025-09-29",126.55,126.92,126.89,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":1764,"percent_change":690,"volume":1813,"transactions":9,"vwap":2014},"2025-09-26",126.98,126.35,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1011,"percent_change":2021,"volume":1424,"transactions":9,"vwap":2020},"2025-09-25",125.62,125.85,125.61,125.81,-0.17,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":1073,"percent_change":1928,"volume":1300,"transactions":9,"vwap":2025},"2025-09-24",127.24,126.029999,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":1576,"transactions":9,"vwap":2029},"2025-09-23",127.83,127.099998,0.05,0.04,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":1344,"percent_change":2035,"volume":173,"transactions":9,"vwap":2034},"2025-09-22",127.050003,0.65,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":1156,"volume":758,"transactions":9,"vwap":2039},"2025-09-19",127.55,126.23,-0.19,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":1528,"percent_change":2045,"volume":1576,"transactions":9,"vwap":2044},"2025-09-18",126.8,126.42,1.53,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":642,"volume":1984,"transactions":9,"vwap":2049},"2025-09-17",125.28,124.52,-0.38,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":1391,"percent_change":1994,"volume":1300,"transactions":9,"vwap":2054},"2025-09-16",125.55,124.9,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":1618,"percent_change":2060,"volume":1331,"transactions":9,"vwap":2059},"2025-09-15",125.3,124.65,125.099998,0.68,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":1443,"percent_change":1705,"volume":574,"transactions":9,"vwap":2063},"2025-09-12",124.26,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":888,"percent_change":1916,"volume":173,"transactions":9,"vwap":2067},"2025-09-11",123.76,124.66,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":1034,"percent_change":2072,"volume":1300,"transactions":9,"vwap":2071},"2025-09-10",123.07,123.33,0.77,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":1337,"percent_change":2076,"volume":574,"transactions":9,"vwap":2075},"2025-09-09",122.39,0.13,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":1533,"volume":1984,"transactions":9,"vwap":2080},"2025-09-08",121.86,122.23,1.03,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":1176,"volume":574,"transactions":9,"vwap":2084},"2025-09-05",121.2,1.36,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2085,"percent_change":1182,"volume":574,"transactions":9,"vwap":2088},"2025-09-04",119.84,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":1669,"percent_change":690,"volume":1218,"transactions":9,"vwap":2092},"2025-09-03",118.12,118.48,117.89,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":1922,"percent_change":1541,"volume":904,"transactions":9,"vwap":2097},"2025-09-02",117.11,117.97,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":652,"percent_change":1454,"volume":574,"transactions":9,"vwap":2100},"2025-08-29",118.82,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":71,"percent_change":1182,"volume":1860,"transactions":9,"vwap":2104},"2025-08-28",119.76,120.53,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":160,"volume":1984,"transactions":9,"vwap":2108},"2025-08-27",118.58,119.16,1.04,{"date":2111,"open":2112,"high":2113,"low":2091,"close":2091,"change":22,"percent_change":1201,"volume":1331,"transactions":9,"vwap":2091},"2025-08-26",118.37,118.5,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":478,"percent_change":1871,"volume":842,"transactions":9,"vwap":2117},"2025-08-25",118.47,117.77,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":1116,"percent_change":2122,"volume":1813,"transactions":9,"vwap":2121},"2025-08-22",119.45,118.45,1.35,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1430,"percent_change":2128,"volume":1004,"transactions":9,"vwap":2127},"2025-08-21",117.080002,115.37,116.87,-0.46,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":975,"volume":896,"transactions":9,"vwap":2134},"2025-08-20",117.22,117.46,116.81,117.41,-0.6,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":1540,"volume":1424,"transactions":9,"vwap":2139},"2025-08-19",119.47,118.010002,-1.2,{"date":2142,"open":2108,"high":2143,"low":2108,"close":2143,"change":602,"percent_change":1838,"volume":1424,"transactions":9,"vwap":2143},"2025-08-18",119.21,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":1855,"percent_change":2148,"volume":1300,"transactions":9,"vwap":2147},"2025-08-15",119.17,119.13,-0.21,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":669,"percent_change":2154,"volume":1813,"transactions":9,"vwap":2152},"2025-08-14",118.77,119.38,118.69,-0.52,{"date":2156,"open":545,"high":545,"low":545,"close":545,"change":1089,"percent_change":1807,"volume":1813,"transactions":9,"vwap":545},"2025-08-13",{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1870,"percent_change":2163,"volume":1057,"transactions":9,"vwap":2162},"2025-08-12",116.51,119.059998,113.5,116.73,-0.65,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":139,"percent_change":2169,"volume":1424,"transactions":9,"vwap":2168},"2025-08-11",117.62,118.57,117.49,-0.29,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":37,"percent_change":100,"volume":1813,"transactions":9,"vwap":2173},"2025-08-08",117.87,117.83,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":1324,"volume":1813,"transactions":9,"vwap":2176},"2025-08-07",117.17,0.31,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":1300,"transactions":9,"vwap":2180},"2025-08-06",116.86,1.48,1.28,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":1019,"volume":1984,"transactions":9,"vwap":2185},"2025-08-05",115.38,-0.87,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":1599,"percent_change":440,"volume":1300,"transactions":9,"vwap":2190},"2025-08-04",115.96,116.25,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":1362,"percent_change":2196,"volume":1331,"transactions":9,"vwap":2194},"2025-08-01",114.080002,115.029999,114.07,-1.02,{"date":2198,"open":2132,"high":2132,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":1424,"transactions":9,"vwap":2199},"2025-07-31",116.21,-1.76,-1.49,{"date":2203,"open":2204,"high":2205,"low":2097,"close":2097,"change":2148,"percent_change":1850,"volume":1813,"transactions":9,"vwap":2097},"2025-07-30",118.52,119.56,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":1162,"volume":1813,"transactions":9,"vwap":2209},"2025-07-29",118.79,118.18,0.34,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":701,"percent_change":1431,"volume":1984,"transactions":9,"vwap":2213},"2025-07-28",117.84,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":574,"transactions":9,"vwap":2216},"2025-07-25",118.28,-0.07,-0.06,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1942,"percent_change":1896,"volume":758,"transactions":9,"vwap":2222},"2025-07-24",118.26,118.35,118.19,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":1984,"transactions":9,"vwap":2226},"2025-07-23",118.13,0.44,0.37,{"date":2230,"open":2176,"high":2231,"low":2176,"close":2231,"change":2232,"percent_change":2233,"volume":1424,"transactions":9,"vwap":2231},"2025-07-22",117.69,-0.31,-0.26,{"date":2235,"open":2216,"high":2216,"low":2236,"close":2236,"change":2109,"percent_change":2237,"volume":1984,"transactions":9,"vwap":2236},"2025-07-21",118,0.89,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1838,"percent_change":2243,"volume":1218,"transactions":9,"vwap":2242},"2025-07-18",116.97,116.94,116.96,0.06,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":1533,"percent_change":105,"volume":1424,"transactions":9,"vwap":2247},"2025-07-17",116.6,116.89,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":2177,"percent_change":1324,"volume":1424,"transactions":9,"vwap":2251},"2025-07-16",115.68,116.040001,115.11,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":1300,"transactions":9,"vwap":2256},"2025-07-15",116.12,115.73,-0.04,-0.03,{"date":2260,"open":178,"high":2261,"low":178,"close":2262,"change":2021,"percent_change":1156,"volume":1020,"transactions":9,"vwap":2262},"2025-07-14",115.93,115.77,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2135,"volume":889,"transactions":9,"vwap":2268},"2025-07-11",116.4,116.47,115.71,115.94,-0.7,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1724,"percent_change":1305,"volume":1331,"transactions":9,"vwap":2274},"2025-07-10",116.7,116.19,116.64,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":1611,"percent_change":2076,"volume":574,"transactions":9,"vwap":2277},"2025-07-09",117.5,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":110,"percent_change":2284,"volume":1218,"transactions":9,"vwap":2283},"2025-07-08",116.78,117.54,116.71,117.35,0.62,{"date":2286,"open":2277,"high":2287,"low":2288,"close":2288,"change":652,"percent_change":2289,"volume":904,"transactions":9,"vwap":2288},"2025-07-07",120.24,116.63,-1.44,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":1300,"transactions":9,"vwap":2293},"2025-07-03",118.29,118.34,1.3,1.11,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2217,"percent_change":2218,"volume":2302,"transactions":9,"vwap":2301},"2025-07-02",116.34,117.099998,116.099998,117.040001,9600,{"date":2304,"open":2305,"high":2093,"low":2096,"close":2096,"change":642,"percent_change":2233,"volume":1516,"transactions":9,"vwap":2096},"2025-07-01",117.27,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2134,"change":2311,"percent_change":1629,"volume":1057,"transactions":9,"vwap":2134},"2025-06-30",116.59,117.73,116.56,2.26,{"date":2313,"open":2314,"high":2314,"low":178,"close":2315,"change":2316,"percent_change":2217,"volume":1331,"transactions":9,"vwap":2315},"2025-06-27",115.85,115.15,-0.08,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":969,"percent_change":2060,"volume":1300,"transactions":9,"vwap":2320},"2025-06-26",114.85,115.23,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2148,"percent_change":1850,"volume":1984,"transactions":9,"vwap":2323},"2025-06-25",114.45,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":2328,"percent_change":1978,"volume":1576,"transactions":9,"vwap":2327},"2025-06-24",114.029999,114.66,2.44,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2332,"change":2334,"percent_change":2335,"volume":173,"transactions":9,"vwap":2332},"2025-06-23",111.46,112.22,111.35,3.3,3.03,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":2340,"volume":1984,"transactions":9,"vwap":2338},"2025-06-20",108.92,-3.02,-2.7,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":22,"percent_change":2177,"volume":574,"transactions":9,"vwap":2343},"2025-06-18",111.94,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":1386,"percent_change":2348,"volume":574,"transactions":9,"vwap":2347},"2025-06-17",111.75,111.59,-0.59,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":1176,"percent_change":2352,"volume":574,"transactions":9,"vwap":2351},"2025-06-16",112.25,1.02,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2356,"change":817,"percent_change":2289,"volume":574,"transactions":9,"vwap":2356},"2025-06-13",111.62,111.12,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2360,"change":1324,"percent_change":1744,"volume":1984,"transactions":9,"vwap":2360},"2025-06-12",113,112.74,{"date":2362,"open":2363,"high":2363,"low":2363,"close":2363,"change":2364,"percent_change":2257,"volume":574,"transactions":9,"vwap":2363},"2025-06-11",112.47,-0.05,{"date":2366,"open":2351,"high":2367,"low":2351,"close":2367,"change":430,"percent_change":2368,"volume":1424,"transactions":9,"vwap":2367},"2025-06-10",112.52,0.57,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2372,"change":2210,"percent_change":1201,"volume":1004,"transactions":9,"vwap":2372},"2025-06-09",112.42,111.88,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":1645,"percent_change":2076,"volume":574,"transactions":9,"vwap":2375},"2025-06-06",111.54,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":1337,"percent_change":1645,"volume":1424,"transactions":9,"vwap":2379},"2025-06-05",111.48,111.4,{"date":2381,"open":2382,"high":2382,"low":2382,"close":2382,"change":2383,"percent_change":238,"volume":1984,"transactions":9,"vwap":2382},"2025-06-04",111.24,0.59,{"date":2385,"open":2386,"high":2386,"low":2386,"close":2386,"change":2081,"percent_change":1034,"volume":574,"transactions":9,"vwap":2386},"2025-06-03",110.65,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":58,"percent_change":1792,"volume":1331,"transactions":9,"vwap":2390},"2025-06-02",108.64,109.62,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":2227,"percent_change":1435,"volume":1331,"transactions":9,"vwap":2394},"2025-05-30",107.96,108.57,107.099998,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2399,"change":1011,"percent_change":1391,"volume":1813,"transactions":9,"vwap":2399},"2025-05-29",108.75,108.13,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":2163,"percent_change":2135,"volume":1576,"transactions":9,"vwap":2403},"2025-05-28",109.6,108.35,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2407,"change":1182,"percent_change":2408,"volume":1103,"transactions":9,"vwap":2407},"2025-05-27",108.82,109,1.07,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2412,"change":139,"percent_change":2232,"volume":1103,"transactions":9,"vwap":2412},"2025-05-23",107.24,107.85,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":1132,"percent_change":1392,"volume":1300,"transactions":9,"vwap":2416},"2025-05-22",108.07,108.19,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":1540,"volume":1813,"transactions":9,"vwap":2421},"2025-05-21",109.89,110.12,108.33,-1.11,{"date":2424,"open":2425,"high":2425,"low":2425,"close":2425,"change":2148,"percent_change":2040,"volume":1984,"transactions":9,"vwap":2425},"2025-05-20",109.44,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2177,"percent_change":1941,"volume":1984,"transactions":9,"vwap":2429},"2025-05-19",108.28,109.65,{"date":2431,"open":2432,"high":2432,"low":2432,"close":2432,"change":1324,"percent_change":1273,"volume":574,"transactions":9,"vwap":2432},"2025-05-16",109.34,{"date":2434,"open":2435,"high":2435,"low":2435,"close":2435,"change":172,"percent_change":553,"volume":1984,"transactions":9,"vwap":2435},"2025-05-15",109.07,{"date":2437,"open":2415,"high":2415,"low":2415,"close":2415,"change":2218,"percent_change":2218,"volume":574,"transactions":9,"vwap":2415},"2025-05-14",{"date":2439,"open":2440,"high":2441,"low":2440,"close":2399,"change":148,"percent_change":1504,"volume":1576,"transactions":9,"vwap":2399},"2025-05-13",107.95,108.15,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2311,"volume":1218,"transactions":9,"vwap":2447},"2025-05-12",106.91,107.059998,106.68,106.96,2.36,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":690,"percent_change":1435,"volume":1813,"transactions":9,"vwap":2452},"2025-05-09",105.14,104.6,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2456,"change":690,"percent_change":1435,"volume":1813,"transactions":9,"vwap":2456},"2025-05-08",104.37,104.17,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2269,"percent_change":2462,"volume":962,"transactions":9,"vwap":2461},"2025-05-07",103.89,102.85,103.74,-0.67,{"date":2464,"open":2465,"high":2465,"low":2465,"close":2465,"change":1156,"percent_change":1132,"volume":574,"transactions":9,"vwap":2465},"2025-05-06",104.44,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2469,"change":1646,"percent_change":1646,"volume":1813,"transactions":9,"vwap":2469},"2025-05-05",104.96,104.59,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":1813,"transactions":9,"vwap":2473},"2025-05-02",104.34,104.49,1.44,1.4,{"date":2477,"open":2478,"high":2478,"low":2478,"close":2478,"change":1272,"percent_change":22,"volume":574,"transactions":9,"vwap":2478},"2025-05-01",103.050003,{"date":2480,"open":2481,"high":2481,"low":2481,"close":2481,"change":44,"percent_change":1533,"volume":1576,"transactions":9,"vwap":2481},"2025-04-30",102.69,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":1618,"percent_change":1225,"volume":1813,"transactions":9,"vwap":2485},"2025-04-29",101.54,101.82,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":1200,"percent_change":1200,"volume":1984,"transactions":9,"vwap":2489},"2025-04-28",100.62,100.98,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":810,"percent_change":810,"volume":1300,"transactions":9,"vwap":2493},"2025-04-25",100.11,100.53,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":1369,"percent_change":2498,"volume":1813,"transactions":9,"vwap":2497},"2025-04-24",98.33,99.84,2.04,{"date":179,"open":2500,"high":2500,"low":175,"close":175,"change":2186,"percent_change":1983,"volume":1300,"transactions":9,"vwap":175},98.71]