[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACWV":3,"homepage-market-summary":26,"stock-historical-ACWV":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ACWV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares MSCI Global Min Vol Factor ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},122.93,122.83,123.2,122.72,122.73,0.2,0.16,110250.050221,0,128.45,48.21,195926.08502703859,93.1,3758,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},112.54,129665,47327627.531611,8.55,"2025-04-21",[179,182,191,201,212,222,233,243,253,263,273,282,291,301,311,322,332,341,351,359,369,379,390,401,410,418,428,438,446,456,464,475,484,494,504,513,521,530,538,546,555,563,573,583,592,602,611,621,629,638,647,658,669,678,688,697,708,716,726,733,740,746,754,759,767,775,783,792,800,808,814,820,826,833,841,849,855,860,866,872,878,886,891,897,903,909,915,920,925,930,934,940,947,955,960,966,974,981,986,991,997,1004,1010,1015,1021,1026,1030,1035,1040,1046,1053,1058,1065,1070,1076,1079,1086,1093,1098,1103,1111,1117,1122,1130,1137,1142,1148,1154,1162,1170,1177,1184,1192,1200,1208,1216,1220,1226,1231,1236,1240,1246,1251,1256,1261,1268,1275,1282,1289,1295,1302,1309,1316,1321,1327,1334,1338,1342,1348,1354,1357,1365,1373,1377,1383,1389,1395,1398,1404,1407,1410,1414,1419,1425,1429,1434,1441,1447,1453,1458,1463,1468,1473,1480,1485,1490,1495,1502,1507,1514,1519,1524,1530,1534,1537,1541,1547,1554,1561,1567,1572,1575,1580,1585,1590,1595,1600,1604,1607,1612,1618,1621,1624,1629,1634,1640,1647,1651,1657,1661,1665,1668,1672,1675,1680,1687,1693,1698,1704,1708,1715,1719,1726,1731,1734,1738,1741,1745,1750,1757,1760,1764,1769,1772,1776,1781,1786,1789,1793,1797,1800,1803,1807,1810,1812,1816,1821,1826,1830,1834,1837,1841,1845,1848,1852,1854,1859,1862,1866,1868,1871,1874,1879,1883,1886,1889,1892,1896,1899,1902,1907,1910,1913,1916,1920,1925,1929,1931,1936,1940,1943,1948,1953,1960,1966,1975,1980,1986,1991,1995,2000,2004,2010,2016,2023,2028,2034,2041,2047,2051,2056,2062,2065,2069,2072,2077,2080,2085,2089,2091,2096,2102,2109,2115,2122,2129,2136,2140,2143,2146,2149,2154,2157,2161,2164,2168,2172,2176,2181,2185,2189,2194,2198,2201,2204,2207,2212,2218,2224,2231,2235,2239,2244,2248,2251,2255,2261,2267,2272,2277,2284,2290,2297,2303,2310],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1338,122.8827,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",123.45,123.48,-0.52,-0.42,71733.927017,1122,123.0136,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",123.38,122.74,123.25,-0.43,-0.35,122965.660097,1131,123.1915,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",123.55,124.02,123.39,123.68,-0.47,-0.38,44555.842469,826,123.6877,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":153,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",123.98,124.3699,123.86,124.15,0.15,43608.26402,656,124.1069,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",124.38,124.55,123.91,123.97,-0.48,-0.39,134036.574036,720,124.0939,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",124.95,124.35,124.45,-0.69,-0.55,82856.55937,762,124.5793,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",125.5,124.977152,125.14,-0.21,-0.17,52548.009644,662,125.2243,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":167,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",125.22,125.56,125,125.35,0.34,64748.774456,886,125.3357,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",125.05,124.6001,124.93,-0.71,-0.57,31290.290067,508,124.8548,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":167,"percent_change":259,"volume":279,"transactions":280,"vwap":281},"2026-09-17",125.9,125.94,125.52,125.64,60635.736753,748,125.6761,{"date":283,"open":284,"high":284,"low":285,"close":255,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",126.18,124.805,-0.77,-0.61,58676.328074,676,125.4991,{"date":292,"open":293,"high":284,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",125.925,125.775,125.99,-0.65,-0.51,80858.822299,746,126.0052,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",126.25,126.97,126.64,0.67,0.53,69877.11877,808,126.6897,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",126.14,126.215,125.78,125.97,0.87,0.7,89596.539297,1134,125.9808,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":269,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",125.63,125.73,125.07,125.1,-0.45,55749.419889,665,125.2965,{"date":333,"open":284,"high":334,"low":335,"close":336,"change":337,"percent_change":297,"volume":338,"transactions":339,"vwap":340},"2026-09-09",126.2,125.6,125.67,-0.64,66743.617791,889,125.7584,{"date":342,"open":343,"high":344,"low":303,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",126.84,126.93,126.31,-1.2,-0.94,56265.375977,902,126.5533,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":268,"percent_change":239,"volume":357,"transactions":299,"vwap":358},"2026-09-04",127.71,127.8699,127.42,127.51,62490.593671,127.4099,{"date":360,"open":361,"high":21,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",127.86,127.6801,128.22,0.8,0.63,63072.352597,964,128.1196,{"date":370,"open":371,"high":372,"low":373,"close":355,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",127.36,127.54,127.17,0.21,0.17,146765.840207,1468,127.4241,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",127.44,127.8,127.03,127.21,-0.09,-0.07,45091.299787,885,127.3067,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",127.26,127.4368,127.1,127.3,-0.1,-0.08,54178.09549,697,127.3042,{"date":402,"open":403,"high":404,"low":384,"close":405,"change":397,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",127.72,127.77,127.4,-0.06,65705.038251,800,127.4232,{"date":411,"open":412,"high":413,"low":304,"close":414,"change":68,"percent_change":49,"volume":415,"transactions":416,"vwap":417},"2026-08-27",127.28,127.615,127.48,75839.750166,718,127.4081,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",127.24,127.75,127.43,-0.23,-0.18,125185.165905,633,127.4924,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":17,"volume":435,"transactions":436,"vwap":437},"2026-08-25",127.79,127.87,127.425,127.66,0.25,68830.282503,474,127.594,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":17,"percent_change":18,"volume":443,"transactions":444,"vwap":445},"2026-08-24",127.04,127.5147,127.41,32618.451762,497,127.3887,{"date":447,"open":448,"high":449,"low":450,"close":384,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",126.95,127.46,126.72,0.78,0.62,35563.446567,621,127.128,{"date":457,"open":305,"high":458,"low":459,"close":460,"change":269,"percent_change":328,"volume":461,"transactions":462,"vwap":463},"2026-08-20",127.09,126.37,126.43,72416.690657,968,126.6911,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",126.88,127.55,126.755,127,0.97,0.77,102247.457282,1099,127.1946,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":68,"volume":481,"transactions":482,"vwap":483},"2026-08-18",126.09,126.6599,126.03,0.065,51111.922987,719,126.3392,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":337,"volume":491,"transactions":492,"vwap":493},"2026-08-17",126.23,126.589999,125.8493,125.965,-0.805,80881.262111,991,126.1047,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",127.05,126.562,126.77,0.015,0.01,51909.766148,768,126.756,{"date":505,"open":506,"high":507,"low":508,"close":468,"change":509,"percent_change":167,"volume":510,"transactions":511,"vwap":512},"2026-08-13",126.38,126.875,126.17,0.525,77530.083557,1393,126.6247,{"date":514,"open":515,"high":516,"low":517,"close":486,"change":386,"percent_change":406,"volume":518,"transactions":519,"vwap":520},"2026-08-12",126.26,126.36,126.105,60816.809561,852,126.2283,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":91,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",126.8,126.24,126.3,-0.16,109311.153757,1126,126.3872,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":91,"percent_change":526,"volume":535,"transactions":536,"vwap":537},"2026-08-10",126.35,126.79,126.5,99639.518969,981,126.5378,{"date":539,"open":540,"high":533,"low":540,"close":541,"change":364,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",126.29,126.7,0.64,68714.692836,833,126.6879,{"date":547,"open":548,"high":549,"low":550,"close":275,"change":551,"percent_change":259,"volume":552,"transactions":553,"vwap":554},"2026-08-06",125.82,126.11,125.42,0.43,117303.75901,786,125.5841,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":385,"percent_change":386,"volume":560,"transactions":561,"vwap":562},"2026-08-05",126.02,125.12,125.47,86664.168685,961,125.495,{"date":564,"open":565,"high":566,"low":567,"close":256,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",124.53,125.685,124.19,1.06,0.85,63910.893271,948,125.2554,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",124.6,124.8099,124.2101,124.5,0.02,160211.198915,1156,124.5038,{"date":584,"open":204,"high":585,"low":586,"close":587,"change":588,"percent_change":117,"volume":589,"transactions":590,"vwap":591},"2026-07-31",124.57,123.5001,124.48,-0.41,97730.234125,1026,124.1807,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":112,"volume":599,"transactions":600,"vwap":601},"2026-07-30",124.82,124.9,123.8417,124.89,-0.04,83073.016162,1735,124.6165,{"date":603,"open":267,"high":604,"low":605,"close":267,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",125.745,124.77,0.28,0.22,217124.243617,2003,124.9837,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",123.81,125.04,124.65,1.4,1.14,131122.082716,1274,124.7147,{"date":622,"open":623,"high":624,"low":625,"close":195,"change":568,"percent_change":317,"volume":626,"transactions":627,"vwap":628},"2026-07-27",123.21,123.53,123.0683,96383.477466,874,123.3096,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":502,"vwap":637},"2026-07-24",121.42,122.36,122.19,1.25,1.03,63817.804073,122.1247,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":269,"percent_change":207,"volume":644,"transactions":645,"vwap":646},"2026-07-23",120.83,121.08,120.6501,120.94,38617.584463,615,120.8613,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",121.81,122.1,121.27,121.51,-0.31,-0.25,70071.72895,782,121.6381,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",121.83,121.91,121.55,121.82,0.14,0.12,104514.665905,1656,121.7445,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":598,"percent_change":112,"volume":675,"transactions":676,"vwap":677},"2026-07-20",121.99,122.09,121.57,121.68,80059.255735,925,121.7913,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":423,"volume":685,"transactions":686,"vwap":687},"2026-07-17",121.97,122.675,121.62,121.72,-0.28,127010.401874,1200,121.9322,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":127,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",120.96,122.12,122,0.82,80040.367824,643,121.8453,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",121.69,121.75,120.89,121.01,-0.73,-0.6,48379.446122,878,121.3573,{"date":709,"open":710,"high":711,"low":699,"close":712,"change":228,"percent_change":229,"volume":713,"transactions":714,"vwap":715},"2026-07-14",122.13,122.29,121.74,53731.330084,726,121.9733,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":424,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",122.21,122.65,122.14,122.22,-0.15,106045.287596,1127,122.3326,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":62,"percent_change":259,"volume":732,"transactions":9,"vwap":731},"2026-07-10",122.11,122.42,122.010002,122.4,56000,{"date":734,"open":735,"high":736,"low":737,"close":671,"change":738,"percent_change":396,"volume":739,"transactions":9,"vwap":671},"2026-07-09",121.88,122.16,121.67,-0.12,75200,{"date":741,"open":742,"high":742,"low":743,"close":728,"change":136,"percent_change":744,"volume":745,"transactions":9,"vwap":728},"2026-07-08",122.52,121.92,-0.46,127400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":62,"volume":753,"transactions":9,"vwap":751},"2026-07-07",122.8,123.34,122.57,122.67,0.5,70700,{"date":755,"open":632,"high":632,"low":700,"close":756,"change":102,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",122.17,0.09,74300,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",121.28,122.080002,122.059998,1.44,1.19,120800,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",120.059998,120.91,120.62,0.39,0.32,49300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":423,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-30",120.26,120.61,120.040001,120.23,-0.19,327000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",120.42,120.69,120.25,120.46,2.37,2.01,101000,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",119.11,120.58,118.089996,-1.31,-1.1,324000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":249,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-25",119.56,120.12,119.28,119.4,-0.14,186200,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":62,"percent_change":259,"volume":813,"transactions":9,"vwap":812},"2026-06-24",119.010002,119.96,119.57,51400,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":385,"percent_change":397,"volume":819,"transactions":9,"vwap":818},"2026-06-23",118.63,119.44,119.16,202100,{"date":821,"open":822,"high":823,"low":824,"close":822,"change":598,"percent_change":112,"volume":825,"transactions":9,"vwap":822},"2026-06-22",119.25,119.73,119.059998,81900,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":424,"volume":832,"transactions":9,"vwap":830},"2026-06-18",120.19,119.12,119.29,-0.22,213000,{"date":834,"open":835,"high":770,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",120.84,119.26,119.51,-1.51,-1.25,57400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":328,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-16",121.25,121.4,120.8,121.019997,-0.37,102400,{"date":850,"open":761,"high":851,"low":852,"close":853,"change":90,"percent_change":269,"volume":854,"transactions":9,"vwap":853},"2026-06-15",121.49,121.18,121.47,96900,{"date":856,"open":735,"high":857,"low":858,"close":756,"change":62,"percent_change":259,"volume":859,"transactions":9,"vwap":756},"2026-06-12",122.23,121.39,115300,{"date":861,"open":862,"high":718,"low":863,"close":864,"change":451,"percent_change":542,"volume":865,"transactions":9,"vwap":864},"2026-06-11",121.029999,120.99,121.76,54800,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":598,"percent_change":112,"volume":871,"transactions":9,"vwap":870},"2026-06-10",120.9,121.7,120.98,50900,{"date":873,"open":690,"high":874,"low":875,"close":846,"change":876,"percent_change":42,"volume":877,"transactions":9,"vwap":846},"2026-06-09",121.14,120.22,0.38,75600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":406,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-08",121.22,121.32,120.51,120.64,-0.05,172500,{"date":887,"open":652,"high":663,"low":888,"close":888,"change":107,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-05",120.7,-1.08,89000,{"date":892,"open":893,"high":711,"low":660,"close":894,"change":895,"percent_change":772,"volume":896,"transactions":9,"vwap":894},"2026-06-04",121.9,122.019997,0.47,38000,{"date":898,"open":899,"high":899,"low":858,"close":662,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":662},"2026-06-03",121.98,-0.76,-0.62,120900,{"date":904,"open":710,"high":729,"low":905,"close":906,"change":665,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-02",121.71,122.31,0.1,70500,{"date":910,"open":911,"high":912,"low":913,"close":633,"change":153,"percent_change":218,"volume":914,"transactions":9,"vwap":633},"2026-06-01",121.94,122.41,121.77,372700,{"date":916,"open":917,"high":918,"low":661,"close":730,"change":396,"percent_change":397,"volume":919,"transactions":9,"vwap":730},"2026-05-29",122.029999,122.26,88400,{"date":921,"open":869,"high":922,"low":923,"close":728,"change":162,"percent_change":579,"volume":924,"transactions":9,"vwap":728},"2026-05-28",122.18,121.66,100700,{"date":926,"open":710,"high":927,"low":894,"close":762,"change":112,"percent_change":928,"volume":929,"transactions":9,"vwap":762},"2026-05-27",122.66,-0.02,58600,{"date":931,"open":932,"high":932,"low":730,"close":728,"change":684,"percent_change":423,"volume":933,"transactions":9,"vwap":728},"2026-05-26",122.56,47100,{"date":935,"open":936,"high":932,"low":762,"close":937,"change":938,"percent_change":434,"volume":939,"transactions":9,"vwap":937},"2026-05-22",122.099998,122.39,0.3,66700,{"date":941,"open":942,"high":691,"low":943,"close":944,"change":945,"percent_change":385,"volume":946,"transactions":9,"vwap":944},"2026-05-21",121.3,120.85,122.089996,-0.11,33400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":757,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-20",121.85,122.35,121.6,122.2,0.07,65400,{"date":956,"open":957,"high":958,"low":957,"close":728,"change":757,"percent_change":953,"volume":959,"transactions":9,"vwap":728},"2026-05-19",121.93,122.55,58800,{"date":961,"open":962,"high":894,"low":962,"close":894,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":894},"2026-05-18",120.81,1.39,1.15,67800,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",121.23,120.54,120.63,-0.82,-0.68,72900,{"date":975,"open":942,"high":951,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-14",121.17,121.45,0.68,0.56,93900,{"date":982,"open":983,"high":943,"low":875,"close":984,"change":218,"percent_change":665,"volume":985,"transactions":9,"vwap":984},"2026-05-13",120.37,120.77,57100,{"date":987,"open":988,"high":989,"low":769,"close":771,"change":162,"percent_change":579,"volume":990,"transactions":9,"vwap":771},"2026-05-12",120.36,120.78,77600,{"date":992,"open":701,"high":993,"low":785,"close":994,"change":588,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-11",121.12,120.59,-0.34,96300,{"date":998,"open":999,"high":1000,"low":984,"close":1001,"change":1002,"percent_change":34,"volume":1003,"transactions":9,"vwap":1001},"2026-05-08",121.089996,121.15,121,0.23,134000,{"date":1005,"open":1006,"high":1007,"low":883,"close":984,"change":197,"percent_change":1008,"volume":1009,"transactions":9,"vwap":984},"2026-05-07",121.080002,121.24,-0.29,62700,{"date":1011,"open":853,"high":1012,"low":1013,"close":993,"change":259,"percent_change":606,"volume":1014,"transactions":9,"vwap":993},"2026-05-06",121.54,120.86,132200,{"date":1016,"open":643,"high":1006,"low":1017,"close":989,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":989},"2026-05-05",120.4,0.44,0.37,71600,{"date":1022,"open":778,"high":976,"low":1023,"close":1024,"change":136,"percent_change":744,"volume":1025,"transactions":9,"vwap":1024},"2026-05-04",120.16,120.34,76300,{"date":1027,"open":1028,"high":869,"low":962,"close":868,"change":738,"percent_change":396,"volume":1029,"transactions":9,"vwap":868},"2026-05-01",121.35,45500,{"date":1031,"open":1023,"high":1032,"low":1023,"close":846,"change":568,"percent_change":1033,"volume":1034,"transactions":9,"vwap":846},"2026-04-30",121.34,0.88,126400,{"date":1036,"open":1037,"high":1023,"low":1038,"close":811,"change":91,"percent_change":249,"volume":1039,"transactions":9,"vwap":811},"2026-04-29",120,119.68,136800,{"date":1041,"open":811,"high":1042,"low":1043,"close":1023,"change":167,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1023},"2026-04-28",120.33,119.88,0.35,94400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":588,"percent_change":995,"volume":1052,"transactions":9,"vwap":1051},"2026-04-27",120.07,120.49,119.64,119.74,67300,{"date":1054,"open":1024,"high":1017,"low":1043,"close":1055,"change":1008,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-24",120.15,-0.24,52100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1056,"percent_change":91,"volume":1064,"transactions":9,"vwap":1063},"2026-04-23",120.24,120.68,119.77,120.44,45900,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1061,"change":386,"percent_change":406,"volume":1069,"transactions":9,"vwap":1061},"2026-04-22",121.059998,120.3,49000,{"date":1071,"open":911,"high":911,"low":1061,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-21",120.75,-1.27,-1.04,55400,{"date":1077,"open":857,"high":729,"low":743,"close":894,"change":654,"percent_change":91,"volume":1078,"transactions":9,"vwap":894},"2026-04-20",54000,{"date":1080,"open":671,"high":1081,"low":893,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-17",122.44,122.27,0.79,0.65,215300,{"date":1087,"open":1088,"high":662,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-16",121.19,121.48,0.49,0.4,48500,{"date":1094,"open":846,"high":1095,"low":1096,"close":863,"change":757,"percent_change":953,"volume":1097,"transactions":9,"vwap":863},"2026-04-15",121.29,120.67,111200,{"date":1099,"open":1100,"high":1067,"low":1101,"close":868,"change":259,"percent_change":606,"volume":1102,"transactions":9,"vwap":868},"2026-04-14",120.57,120.52,48600,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-13",119.65,120.66,120.56,0.58,0.48,83100,{"date":1112,"open":968,"high":1007,"low":1113,"close":1114,"change":1115,"percent_change":798,"volume":1116,"transactions":9,"vwap":1114},"2026-04-10",119.81,119.98,-1.34,273900,{"date":1118,"open":1119,"high":1120,"low":835,"close":881,"change":653,"percent_change":654,"volume":1121,"transactions":9,"vwap":881},"2026-04-09",121.050003,121.61,116700,{"date":1123,"open":1120,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",121.64,120.050003,121.63,1.79,1.49,67600,{"date":1131,"open":1132,"high":1023,"low":1133,"close":1134,"change":1135,"percent_change":117,"volume":1136,"transactions":9,"vwap":1134},"2026-04-07",119.87,119.39,119.84,-0.4,81600,{"date":1138,"open":1139,"high":1024,"low":1140,"close":1060,"change":259,"percent_change":606,"volume":1141,"transactions":9,"vwap":1060},"2026-04-06",119.97,119.75,73300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":876,"percent_change":773,"volume":929,"transactions":9,"vwap":1147},"2026-04-02",118.85,120.17,118.69,119.9,{"date":1149,"open":1150,"high":1132,"low":1151,"close":1152,"change":500,"percent_change":500,"volume":1153,"transactions":9,"vwap":1152},"2026-04-01",119.59,119.27,119.52,272200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":837,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":837},"2026-03-31",118.64,119.54,117.91,1.61,1.37,411100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":306,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-30",117.94,118.48,117.46,117.9,0.57,119500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":83,"volume":1020,"transactions":9,"vwap":1175},"2026-03-27",118.029999,118.059998,116.96,117.23,-0.96,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":972,"percent_change":269,"volume":1183,"transactions":9,"vwap":1182},"2026-03-26",118.27,119.19,117.88,118.19,98100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":365,"volume":1191,"transactions":9,"vwap":1189},"2026-03-25",119.089996,119.34,118.53,118.87,0.74,108200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":186,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-24",117.97,118.8,117.86,118.13,-0.44,100300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1018,"volume":1207,"transactions":9,"vwap":1205},"2026-03-23",118.79,119.62,118.35,118.65,0.52,165200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1197,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1197},"2026-03-20",119.2,119.32,117.37,-1.21,-1.01,211700,{"date":1217,"open":1218,"high":1139,"low":1218,"close":1187,"change":654,"percent_change":248,"volume":1219,"transactions":9,"vwap":1187},"2026-03-19",118.98,256100,{"date":1221,"open":1222,"high":1222,"low":1157,"close":1150,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1150},"2026-03-18",121.11,-1.9,-1.56,147300,{"date":1227,"open":1228,"high":1229,"low":1089,"close":851,"change":928,"percent_change":928,"volume":1230,"transactions":9,"vwap":851},"2026-03-17",121.89,122.85,77200,{"date":1232,"open":1233,"high":682,"low":1222,"close":652,"change":1033,"percent_change":1234,"volume":1235,"transactions":9,"vwap":652},"2026-03-16",121.33,0.73,111100,{"date":1237,"open":1222,"high":1124,"low":1238,"close":970,"change":945,"percent_change":385,"volume":1239,"transactions":9,"vwap":970},"2026-03-13",120.38,80600,{"date":1241,"open":835,"high":977,"low":883,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-12",120.74,-0.66,-0.54,99700,{"date":1247,"open":683,"high":683,"low":1248,"close":844,"change":1249,"percent_change":1135,"volume":1250,"transactions":9,"vwap":844},"2026-03-11",121.040001,-0.49,105000,{"date":1252,"open":1253,"high":1254,"low":737,"close":1228,"change":1243,"percent_change":1244,"volume":1255,"transactions":9,"vwap":1228},"2026-03-10",122.47,123.029999,241600,{"date":1257,"open":737,"high":1258,"low":1259,"close":958,"change":938,"percent_change":434,"volume":1260,"transactions":9,"vwap":958},"2026-03-09",122.89,120.93,179400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":579,"percent_change":579,"volume":1267,"transactions":9,"vwap":1266},"2026-03-06",121.65,122.37,121.21,122.25,199500,{"date":1269,"open":1270,"high":1271,"low":683,"close":857,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":857},"2026-03-05",122.63,122.82,-1.24,-1,245300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1044,"percent_change":606,"volume":1281,"transactions":9,"vwap":1280},"2026-03-04",123.24,123.69,122.6,123.47,308700,{"date":1283,"open":912,"high":1284,"low":1088,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-03",123.51,123.12,-1.07,-0.86,226600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":567,"change":1214,"percent_change":83,"volume":1294,"transactions":9,"vwap":567},"2026-03-02",123.92,124.86,123.77,282500,{"date":1296,"open":1291,"high":1297,"low":1291,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-27",125.28,125.2,1.07,0.86,106400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":102,"percent_change":757,"volume":1308,"transactions":9,"vwap":1307},"2026-02-26",123.99,124.25,123.65,124.13,90200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":664,"percent_change":102,"volume":1315,"transactions":9,"vwap":1314},"2026-02-25",123.88,124.099998,123.46,124.019997,91000,{"date":1317,"open":749,"high":1318,"low":749,"close":1311,"change":773,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1311},"2026-02-24",123.96,0.26,80700,{"date":1322,"open":1323,"high":1324,"low":193,"close":1325,"change":884,"percent_change":598,"volume":1326,"transactions":9,"vwap":1325},"2026-02-23",123.62,123.95,123.56,105500,{"date":1328,"open":1329,"high":1330,"low":1229,"close":1331,"change":62,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-20",122.97,123.66,123.61,0.33,108000,{"date":1335,"open":1336,"high":749,"low":1337,"close":14,"change":598,"percent_change":112,"volume":965,"transactions":9,"vwap":14},"2026-02-19",123.050003,122.92,{"date":1339,"open":184,"high":1284,"low":1340,"close":1277,"change":249,"percent_change":806,"volume":1341,"transactions":9,"vwap":1277},"2026-02-18",123.019997,524200,{"date":1343,"open":1344,"high":216,"low":1345,"close":1346,"change":196,"percent_change":197,"volume":1347,"transactions":9,"vwap":1346},"2026-02-17",123.58,123.010002,123.41,82100,{"date":1349,"open":1350,"high":1312,"low":1351,"close":1352,"change":693,"percent_change":306,"volume":1353,"transactions":9,"vwap":1352},"2026-02-13",123.18,123.059998,123.84,144100,{"date":1355,"open":206,"high":1307,"low":1340,"close":1340,"change":286,"percent_change":901,"volume":1356,"transactions":9,"vwap":1340},"2026-02-12",108400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1018,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-11",123.52,123.89,123.089996,123.79,0.36,502100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1367,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1367},"2026-02-10",123.35,123.64,123.23,0.29,0.24,206500,{"date":1374,"open":1329,"high":1375,"low":15,"close":1351,"change":153,"percent_change":218,"volume":1376,"transactions":9,"vwap":1351},"2026-02-09",123.16,207900,{"date":1378,"open":906,"high":1254,"low":918,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-06",122.88,1.02,0.84,168900,{"date":1384,"open":913,"high":1385,"low":737,"close":1386,"change":953,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-05",122.5,121.86,0.06,120600,{"date":1390,"open":1391,"high":894,"low":1392,"close":1393,"change":1168,"percent_change":895,"volume":1394,"transactions":9,"vwap":1393},"2026-02-04",121.53,121.37,121.79,90400,{"date":1396,"open":942,"high":1391,"low":770,"close":880,"change":385,"percent_change":386,"volume":1397,"transactions":9,"vwap":880},"2026-02-03",280700,{"date":1399,"open":835,"high":1400,"low":994,"close":1401,"change":979,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-02",121.5,121.31,0.46,140800,{"date":1405,"open":788,"high":1072,"low":779,"close":1072,"change":374,"percent_change":375,"volume":1406,"transactions":9,"vwap":1072},"2026-01-30",105900,{"date":1408,"open":1001,"high":881,"low":1023,"close":969,"change":654,"percent_change":248,"volume":1409,"transactions":9,"vwap":969},"2026-01-29",722700,{"date":1411,"open":845,"high":993,"low":994,"close":1412,"change":269,"percent_change":207,"volume":1413,"transactions":9,"vwap":1412},"2026-01-28",120.79,150000,{"date":1415,"open":999,"high":1416,"low":1417,"close":1416,"change":434,"percent_change":374,"volume":1418,"transactions":9,"vwap":1416},"2026-01-27",121.36,120.55,116600,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1222,"change":1423,"percent_change":364,"volume":1424,"transactions":9,"vwap":1222},"2026-01-26",120.65,121.2,0.96,109400,{"date":1426,"open":1150,"high":1060,"low":1427,"close":1055,"change":1319,"percent_change":607,"volume":1428,"transactions":9,"vwap":1055},"2026-01-23",119.55,59800,{"date":1430,"open":1062,"high":1125,"low":1431,"close":1432,"change":1044,"percent_change":1370,"volume":1433,"transactions":9,"vwap":1432},"2026-01-22",119.63,119.89,132300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1157,"change":1439,"percent_change":551,"volume":1440,"transactions":9,"vwap":1157},"2026-01-21",119.07,119.71,118.94,0.51,91600,{"date":1442,"open":829,"high":1443,"low":1189,"close":1444,"change":1445,"percent_change":704,"volume":1446,"transactions":9,"vwap":1444},"2026-01-20",119.58,119.029999,-0.72,102500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1140,"change":738,"percent_change":396,"volume":1452,"transactions":9,"vwap":1140},"2026-01-16",119.66,119.83,119.37,138800,{"date":1454,"open":1037,"high":1455,"low":1456,"close":1132,"change":722,"percent_change":738,"volume":1457,"transactions":9,"vwap":1132},"2026-01-15",120.089996,119.76,67900,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":141,"percent_change":1439,"volume":1462,"transactions":9,"vwap":1461},"2026-01-14",119.41,120.019997,80800,{"date":1464,"open":1465,"high":1466,"low":1180,"close":1460,"change":238,"percent_change":269,"volume":1467,"transactions":9,"vwap":1460},"2026-01-13",119.86,119.92,97300,{"date":1469,"open":1437,"high":1023,"low":1470,"close":1471,"change":365,"percent_change":307,"volume":1472,"transactions":9,"vwap":1471},"2026-01-12",119.46,120.099998,76000,{"date":1474,"open":1475,"high":1051,"low":1476,"close":1477,"change":1478,"percent_change":953,"volume":1479,"transactions":9,"vwap":1477},"2026-01-09",119.49,119.42,119.47,0.08,102700,{"date":1481,"open":1482,"high":1431,"low":1202,"close":1133,"change":1483,"percent_change":1402,"volume":1484,"transactions":9,"vwap":1133},"2026-01-08",118.86,0.55,151600,{"date":1486,"open":1451,"high":1157,"low":1487,"close":1488,"change":588,"percent_change":995,"volume":1489,"transactions":9,"vwap":1488},"2026-01-07",118.71,118.84,139600,{"date":1491,"open":1482,"high":1492,"low":1493,"close":822,"change":1044,"percent_change":1370,"volume":1494,"transactions":9,"vwap":822},"2026-01-06",119.43,118.81,105800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":607,"percent_change":34,"volume":1501,"transactions":9,"vwap":1500},"2026-01-05",118.43,118.92,118.18,118.9,121800,{"date":1503,"open":1504,"high":1504,"low":1179,"close":1505,"change":386,"percent_change":406,"volume":1506,"transactions":9,"vwap":1505},"2026-01-02",119.019997,118.68,118600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":136,"percent_change":207,"volume":1513,"transactions":9,"vwap":1512},"2025-12-31",119.099998,119.18,118.67,118.75,165700,{"date":1515,"open":1157,"high":1157,"low":1516,"close":1517,"change":424,"percent_change":722,"volume":1518,"transactions":9,"vwap":1517},"2025-12-30",119.22,119.31,618500,{"date":1520,"open":1521,"high":812,"low":830,"close":1475,"change":1522,"percent_change":945,"volume":1523,"transactions":9,"vwap":1475},"2025-12-29",119.36,-0.13,75300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1203,"change":907,"percent_change":1478,"volume":1529,"transactions":9,"vwap":1203},"2025-12-26",119.45,119.67,119.35,72100,{"date":1531,"open":1532,"high":1443,"low":1532,"close":1152,"change":1002,"percent_change":34,"volume":1533,"transactions":9,"vwap":1152},"2025-12-24",119.24,25900,{"date":1535,"open":1504,"high":1211,"low":810,"close":830,"change":1019,"percent_change":42,"volume":1536,"transactions":9,"vwap":830},"2025-12-23",104200,{"date":1538,"open":1539,"high":1218,"low":1497,"close":1498,"change":434,"percent_change":374,"volume":1540,"transactions":9,"vwap":1498},"2025-12-22",118.54,348600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1511,"change":1370,"percent_change":1371,"volume":1546,"transactions":9,"vwap":1511},"2025-12-19",118.51,118.99,118.41,153100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1371,"percent_change":17,"volume":1553,"transactions":9,"vwap":1552},"2025-12-18",118.6,118.93,118.3,118.38,200100,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1522,"percent_change":945,"volume":1560,"transactions":9,"vwap":1559},"2025-12-17",118.26,118.73,118.11,118.14,256300,{"date":1562,"open":1498,"high":1563,"low":1558,"close":1179,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1179},"2025-12-16",119.040001,-2.19,-1.82,70900,{"date":1568,"open":1569,"high":1101,"low":1570,"close":788,"change":752,"percent_change":167,"volume":1571,"transactions":9,"vwap":788},"2025-12-15",120.39,120.029999,166400,{"date":1573,"open":1037,"high":875,"low":1038,"close":811,"change":928,"percent_change":928,"volume":1574,"transactions":9,"vwap":811},"2025-12-12",54900,{"date":1576,"open":830,"high":1577,"low":830,"close":1114,"change":1578,"percent_change":365,"volume":1579,"transactions":9,"vwap":1114},"2025-12-11",120.11,0.75,138400,{"date":1581,"open":1144,"high":1582,"low":1146,"close":1583,"change":551,"percent_change":1363,"volume":1584,"transactions":9,"vwap":1583},"2025-12-10",119.38,119.23,71700,{"date":1586,"open":1587,"high":1475,"low":1588,"close":1195,"change":424,"percent_change":722,"volume":1589,"transactions":9,"vwap":1195},"2025-12-09",119.17,118.72,90000,{"date":1591,"open":1147,"high":1147,"low":1592,"close":1218,"change":1593,"percent_change":83,"volume":1594,"transactions":9,"vwap":1218},"2025-12-08",118.95,-0.97,69700,{"date":1596,"open":1597,"high":875,"low":1465,"close":1598,"change":396,"percent_change":397,"volume":1599,"transactions":9,"vwap":1598},"2025-12-05",119.99,119.95,72300,{"date":1601,"open":875,"high":1602,"low":1134,"close":1125,"change":1371,"percent_change":17,"volume":1603,"transactions":9,"vwap":1125},"2025-12-04",120.32,78400,{"date":1605,"open":1113,"high":1145,"low":1456,"close":1113,"change":722,"percent_change":1522,"volume":1606,"transactions":9,"vwap":1113},"2025-12-03",46500,{"date":1608,"open":1238,"high":1238,"low":1609,"close":811,"change":1610,"percent_change":831,"volume":1611,"transactions":9,"vwap":811},"2025-12-02",119.69,-0.27,106500,{"date":1613,"open":1614,"high":1615,"low":1455,"close":780,"change":1616,"percent_change":703,"volume":1617,"transactions":9,"vwap":780},"2025-12-01",120.82,120.92,-0.88,109000,{"date":1619,"open":888,"high":1422,"low":888,"close":1222,"change":757,"percent_change":953,"volume":1620,"transactions":9,"vwap":1222},"2025-11-28",144500,{"date":1622,"open":786,"high":968,"low":1061,"close":846,"change":1019,"percent_change":42,"volume":1623,"transactions":9,"vwap":846},"2025-11-26",97600,{"date":1625,"open":1450,"high":888,"low":1626,"close":1421,"change":1627,"percent_change":317,"volume":1628,"transactions":9,"vwap":1421},"2025-11-25",119.78,1.04,131500,{"date":1630,"open":1134,"high":1631,"low":1133,"close":1632,"change":781,"percent_change":526,"volume":1633,"transactions":9,"vwap":1632},"2025-11-24",119.91,119.61,112100,{"date":1635,"open":1636,"high":787,"low":1438,"close":1637,"change":1638,"percent_change":1380,"volume":1639,"transactions":9,"vwap":1637},"2025-11-21",118.96,119.8,1.21,114100,{"date":1641,"open":1526,"high":1050,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-20",118.5,118.59,-0.59,-0.5,57200,{"date":1648,"open":1427,"high":812,"low":1649,"close":1510,"change":187,"percent_change":197,"volume":1650,"transactions":9,"vwap":1510},"2025-11-19",118.89,64000,{"date":1652,"open":1653,"high":1654,"low":1151,"close":1655,"change":248,"percent_change":424,"volume":1656,"transactions":9,"vwap":1655},"2025-11-18",119.53,119.85,119.6,74200,{"date":1658,"open":1024,"high":994,"low":1038,"close":1113,"change":337,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1113},"2025-11-17",-0.53,64400,{"date":1662,"open":777,"high":888,"low":1631,"close":1663,"change":1319,"percent_change":607,"volume":1664,"transactions":9,"vwap":1663},"2025-11-14",120.45,110100,{"date":1666,"open":1100,"high":1614,"low":1455,"close":828,"change":1135,"percent_change":117,"volume":1667,"transactions":9,"vwap":828},"2025-11-13",48700,{"date":1669,"open":1602,"high":984,"low":1602,"close":994,"change":1332,"percent_change":1670,"volume":1671,"transactions":9,"vwap":994},"2025-11-12",0.27,54100,{"date":1673,"open":1451,"high":1674,"low":1451,"close":777,"change":1380,"percent_change":1300,"volume":1078,"transactions":9,"vwap":777},"2025-11-11",120.48,{"date":1676,"open":1677,"high":836,"low":1678,"close":1532,"change":1206,"percent_change":1018,"volume":1679,"transactions":9,"vwap":1532},"2025-11-10",118.83,118.47,128800,{"date":1681,"open":1197,"high":1682,"low":1683,"close":1588,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1588},"2025-11-07",118.76,118.050003,0.71,0.6,130200,{"date":1688,"open":1683,"high":1689,"low":1690,"close":1691,"change":248,"percent_change":424,"volume":1692,"transactions":9,"vwap":1691},"2025-11-06",118.24,117.75,118.010002,155900,{"date":1694,"open":1164,"high":1695,"low":1164,"close":1696,"change":259,"percent_change":1370,"volume":1697,"transactions":9,"vwap":1696},"2025-11-05",118.42,118.22,109200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1181,"change":20,"percent_change":20,"volume":1703,"transactions":9,"vwap":1181},"2025-11-04",117.54,117.96,117.51,92300,{"date":1705,"open":1559,"high":1559,"low":1706,"close":1181,"change":1008,"percent_change":654,"volume":1707,"transactions":9,"vwap":1181},"2025-11-03",117.2,117400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":847,"percent_change":653,"volume":1714,"transactions":9,"vwap":1713},"2025-10-31",118.099998,118.37,117.87,118.17,178700,{"date":1716,"open":1717,"high":1563,"low":1718,"close":1539,"change":579,"percent_change":579,"volume":1403,"transactions":9,"vwap":1539},"2025-10-30",118.25,118.23,{"date":1720,"open":1721,"high":1437,"low":1722,"close":1723,"change":1724,"percent_change":1213,"volume":1725,"transactions":9,"vwap":1723},"2025-10-29",119.7,118.28,118.52,-1.45,184200,{"date":1727,"open":788,"high":1728,"low":1631,"close":1139,"change":1729,"percent_change":901,"volume":1730,"transactions":9,"vwap":1139},"2025-10-28",120.5,-0.75,157700,{"date":1732,"open":1674,"high":1242,"low":787,"close":1733,"change":1402,"percent_change":876,"volume":1315,"transactions":9,"vwap":1733},"2025-10-27",120.72,{"date":1735,"open":1736,"high":1107,"low":1060,"close":777,"change":20,"percent_change":20,"volume":1737,"transactions":9,"vwap":777},"2025-10-24",120.53,114200,{"date":1739,"open":969,"high":969,"low":1465,"close":777,"change":297,"percent_change":187,"volume":1740,"transactions":9,"vwap":777},"2025-10-23",625500,{"date":1742,"open":1100,"high":999,"low":1743,"close":984,"change":167,"percent_change":1044,"volume":1744,"transactions":9,"vwap":984},"2025-10-22",120.31,586800,{"date":1746,"open":988,"high":1421,"low":1747,"close":1748,"change":654,"percent_change":248,"volume":1749,"transactions":9,"vwap":1748},"2025-10-21",120.18,120.35,71900,{"date":1751,"open":1752,"high":1421,"low":1753,"close":1754,"change":1755,"percent_change":1019,"volume":1756,"transactions":9,"vwap":1754},"2025-10-20",120.29,120.21,120.6,0.45,71200,{"date":1758,"open":1211,"high":1747,"low":1151,"close":1055,"change":635,"percent_change":1300,"volume":1759,"transactions":9,"vwap":1055},"2025-10-17",95600,{"date":1761,"open":1762,"high":811,"low":810,"close":829,"change":704,"percent_change":1645,"volume":1763,"transactions":9,"vwap":829},"2025-10-16",119.94,73500,{"date":1765,"open":1762,"high":1766,"low":1587,"close":1767,"change":397,"percent_change":386,"volume":1768,"transactions":9,"vwap":1767},"2025-10-15",120.27,119.72,69200,{"date":1770,"open":1498,"high":1037,"low":1498,"close":1637,"change":1381,"percent_change":1684,"volume":1771,"transactions":9,"vwap":1637},"2025-10-14",80900,{"date":1773,"open":1218,"high":1532,"low":1774,"close":1636,"change":1363,"percent_change":938,"volume":1775,"transactions":9,"vwap":1636},"2025-10-13",118.82,100100,{"date":1777,"open":1456,"high":1114,"low":1778,"close":1549,"change":1286,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1549},"2025-10-10",118.4,-0.89,205600,{"date":1782,"open":1748,"high":1783,"low":1157,"close":1527,"change":1784,"percent_change":1785,"volume":1250,"transactions":9,"vwap":1527},"2025-10-09",120.43,-0.36,-0.3,{"date":1787,"open":1048,"high":780,"low":1051,"close":1570,"change":579,"percent_change":579,"volume":1788,"transactions":9,"vwap":1570},"2025-10-08",86100,{"date":1790,"open":1461,"high":1747,"low":1767,"close":1791,"change":49,"percent_change":162,"volume":1792,"transactions":9,"vwap":1791},"2025-10-07",120.010002,50300,{"date":1794,"open":1461,"high":1795,"low":1465,"close":1139,"change":396,"percent_change":397,"volume":1796,"transactions":9,"vwap":1139},"2025-10-06",120.080002,61900,{"date":1798,"open":1134,"high":1663,"low":1626,"close":1048,"change":551,"percent_change":1363,"volume":1799,"transactions":9,"vwap":1048},"2025-10-03",107400,{"date":1801,"open":1437,"high":823,"low":1582,"close":1050,"change":684,"percent_change":423,"volume":1802,"transactions":9,"vwap":1050},"2025-10-02",155000,{"date":1804,"open":1037,"high":1753,"low":1805,"close":1466,"change":20,"percent_change":20,"volume":1806,"transactions":9,"vwap":1466},"2025-10-01",119.48,143300,{"date":1808,"open":830,"high":1125,"low":830,"close":1466,"change":1755,"percent_change":876,"volume":1809,"transactions":9,"vwap":1466},"2025-09-30",116800,{"date":1811,"open":1521,"high":812,"low":1210,"close":1477,"change":606,"percent_change":1002,"volume":854,"transactions":9,"vwap":1477},"2025-09-29",{"date":1813,"open":1814,"high":804,"low":1815,"close":1180,"change":1381,"percent_change":1684,"volume":929,"transactions":9,"vwap":1180},"2025-09-26",118.57,118.55,{"date":1817,"open":824,"high":1532,"low":1818,"close":1204,"change":1819,"percent_change":1820,"volume":1446,"transactions":9,"vwap":1204},"2025-09-25",118.21,-0.95,-0.8,{"date":1822,"open":1151,"high":1470,"low":1823,"close":1824,"change":1522,"percent_change":945,"volume":1825,"transactions":9,"vwap":1824},"2025-09-24",119.21,119.3,76800,{"date":1827,"open":836,"high":1140,"low":1510,"close":1492,"change":1828,"percent_change":102,"volume":1829,"transactions":9,"vwap":1492},"2025-09-23",0.13,478200,{"date":1831,"open":830,"high":1832,"low":1186,"close":1824,"change":248,"percent_change":424,"volume":1833,"transactions":9,"vwap":1824},"2025-09-22",119.5,68600,{"date":1835,"open":1050,"high":1767,"low":1582,"close":837,"change":928,"percent_change":928,"volume":1836,"transactions":9,"vwap":837},"2025-09-19",72700,{"date":1838,"open":1475,"high":1839,"low":1526,"close":1653,"change":197,"percent_change":1008,"volume":1840,"transactions":9,"vwap":1653},"2025-09-18",119.79,144000,{"date":1842,"open":1843,"high":786,"low":1767,"close":1043,"change":42,"percent_change":1319,"volume":1844,"transactions":9,"vwap":1043},"2025-09-17",119.82,149900,{"date":1846,"open":1637,"high":1132,"low":837,"close":812,"change":722,"percent_change":1522,"volume":1847,"transactions":9,"vwap":812},"2025-09-16",48400,{"date":1849,"open":1024,"high":1024,"low":1721,"close":1767,"change":208,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1767},"2025-09-15",-0.32,117200,{"date":1853,"open":1417,"high":970,"low":769,"close":1471,"change":971,"percent_change":972,"volume":1075,"transactions":9,"vwap":1471},"2025-09-12",{"date":1855,"open":1432,"high":863,"low":1432,"close":1615,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1615},"2025-09-11",1.35,1.13,113000,{"date":1860,"open":1432,"high":1597,"low":1133,"close":812,"change":831,"percent_change":424,"volume":1861,"transactions":9,"vwap":812},"2025-09-10",182600,{"date":1863,"open":1843,"high":1466,"low":802,"close":1839,"change":1864,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1839},"2025-09-09",-0.01,151300,{"date":1867,"open":1632,"high":1654,"low":1510,"close":1637,"change":664,"percent_change":665,"volume":1768,"transactions":9,"vwap":1637},"2025-09-08",{"date":1869,"open":1465,"high":828,"low":1528,"close":1449,"change":1478,"percent_change":953,"volume":1870,"transactions":9,"vwap":1449},"2025-09-05",75800,{"date":1872,"open":805,"high":1655,"low":1532,"close":1443,"change":606,"percent_change":1002,"volume":1873,"transactions":9,"vwap":1443},"2025-09-04",63300,{"date":1875,"open":1876,"high":1877,"low":1493,"close":1824,"change":945,"percent_change":385,"volume":1878,"transactions":9,"vwap":1824},"2025-09-03",119.13,119.33,114600,{"date":1880,"open":1180,"high":1655,"low":1881,"close":1460,"change":20,"percent_change":20,"volume":1882,"transactions":9,"vwap":1460},"2025-09-02",119.080002,98800,{"date":1884,"open":1498,"high":1476,"low":1498,"close":1460,"change":18,"percent_change":1828,"volume":1885,"transactions":9,"vwap":1460},"2025-08-29",100600,{"date":1887,"open":1877,"high":1877,"low":1438,"close":822,"change":757,"percent_change":1478,"volume":1888,"transactions":9,"vwap":822},"2025-08-28",78200,{"date":1890,"open":1144,"high":1528,"low":1488,"close":818,"change":500,"percent_change":500,"volume":1891,"transactions":9,"vwap":818},"2025-08-27",103800,{"date":1893,"open":1894,"high":1151,"low":1649,"close":1894,"change":806,"percent_change":738,"volume":1895,"transactions":9,"vwap":1894},"2025-08-26",119.15,218000,{"date":1897,"open":1455,"high":1023,"low":1151,"close":830,"change":107,"percent_change":1898,"volume":1267,"transactions":9,"vwap":830},"2025-08-25",-1.09,{"date":1900,"open":1024,"high":1067,"low":1024,"close":778,"change":307,"percent_change":1018,"volume":1901,"transactions":9,"vwap":778},"2025-08-22",39900,{"date":1903,"open":1904,"high":1024,"low":1905,"close":1795,"change":1249,"percent_change":588,"volume":1906,"transactions":9,"vwap":1795},"2025-08-21",120.14,119.93,130100,{"date":1908,"open":1145,"high":1615,"low":1145,"close":1100,"change":318,"percent_change":1108,"volume":1909,"transactions":9,"vwap":1100},"2025-08-20",73700,{"date":1911,"open":1460,"high":1461,"low":1460,"close":1132,"change":1168,"percent_change":1109,"volume":1912,"transactions":9,"vwap":1132},"2025-08-19",86700,{"date":1914,"open":1824,"high":837,"low":1210,"close":1824,"change":18,"percent_change":1828,"volume":1915,"transactions":9,"vwap":1824},"2025-08-18",50800,{"date":1917,"open":1918,"high":1133,"low":1636,"close":1918,"change":1363,"percent_change":938,"volume":1919,"transactions":9,"vwap":1918},"2025-08-15",119.14,88500,{"date":1921,"open":1922,"high":1881,"low":1156,"close":1923,"change":972,"percent_change":269,"volume":1924,"transactions":9,"vwap":1923},"2025-08-14",119,118.78,66400,{"date":1926,"open":1189,"high":1805,"low":1189,"close":1470,"change":693,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1470},"2025-08-13",0.69,121400,{"date":1930,"open":1552,"high":1156,"low":1713,"close":1156,"change":1090,"percent_change":62,"volume":1529,"transactions":9,"vwap":1156},"2025-08-12",{"date":1932,"open":1551,"high":1723,"low":1933,"close":1934,"change":526,"percent_change":806,"volume":1935,"transactions":9,"vwap":1934},"2025-08-11",117.99,118.15,92000,{"date":1937,"open":1713,"high":1545,"low":1558,"close":1938,"change":606,"percent_change":1371,"volume":1939,"transactions":9,"vwap":1938},"2025-08-08",118.31,42000,{"date":1941,"open":1204,"high":1778,"low":1942,"close":1172,"change":49,"percent_change":162,"volume":973,"transactions":9,"vwap":1172},"2025-08-07",117.52,{"date":1944,"open":1945,"high":1713,"low":1946,"close":1933,"change":772,"percent_change":1332,"volume":1947,"transactions":9,"vwap":1933},"2025-08-06",117.76,117.45,61800,{"date":1949,"open":1181,"high":1683,"low":1950,"close":1951,"change":1785,"percent_change":654,"volume":1952,"transactions":9,"vwap":1951},"2025-08-05",117.56,117.6,146300,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1167,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1167},"2025-08-04",117.22,117.92,1.11,0.95,66900,{"date":1961,"open":1962,"high":1174,"low":1963,"close":1964,"change":752,"percent_change":551,"volume":1965,"transactions":9,"vwap":1964},"2025-08-01",116.71,116.4,116.79,106600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-07-31",116.86,117.17,116.13,116.29,-0.92,-0.78,394100,{"date":1976,"open":1977,"high":1945,"low":1968,"close":1978,"change":1135,"percent_change":995,"volume":1979,"transactions":9,"vwap":1978},"2025-07-30",117.58,117.21,338000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1332,"percent_change":606,"volume":1617,"transactions":9,"vwap":1985},"2025-07-29",117.36,117.83,117.3,117.61,{"date":1987,"open":1683,"high":1683,"low":1978,"close":1988,"change":107,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-28",117.28,-1.11,82300,{"date":1992,"open":1993,"high":1588,"low":1204,"close":1549,"change":500,"percent_change":500,"volume":1994,"transactions":9,"vwap":1549},"2025-07-25",118.45,80100,{"date":1996,"open":1997,"high":810,"low":1998,"close":1643,"change":1610,"percent_change":423,"volume":1999,"transactions":9,"vwap":1643},"2025-07-24",118.74,118.56,119400,{"date":2001,"open":2002,"high":1649,"low":2003,"close":1482,"change":452,"percent_change":1206,"volume":902,"transactions":9,"vwap":1482},"2025-07-23",118.77,118.39,{"date":2005,"open":2006,"high":2007,"low":1942,"close":1689,"change":569,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1689},"2025-07-22",117.55,118.36,0.72,102300,{"date":2011,"open":2012,"high":1983,"low":2013,"close":2014,"change":42,"percent_change":1319,"volume":2015,"transactions":9,"vwap":2014},"2025-07-21",117.42,117.25,117.39,125700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":229,"percent_change":117,"volume":2022,"transactions":9,"vwap":2021},"2025-07-18",117.33,117.7,117.059998,117.080002,114500,{"date":2024,"open":2025,"high":1942,"low":1968,"close":2026,"change":1002,"percent_change":17,"volume":2027,"transactions":9,"vwap":2026},"2025-07-17",117.13,117.47,107800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":364,"percent_change":1927,"volume":1620,"transactions":9,"vwap":2033},"2025-07-16",116.72,117.31,116.61,117.24,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":346,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-07-15",117.41,117.44,116.44,-1.02,141500,{"date":2042,"open":2025,"high":2043,"low":2044,"close":2045,"change":1439,"percent_change":1018,"volume":2046,"transactions":9,"vwap":2045},"2025-07-14",117.68,117.019997,117.64,134700,{"date":2048,"open":1985,"high":1985,"low":2049,"close":2025,"change":971,"percent_change":90,"volume":2050,"transactions":9,"vwap":2025},"2025-07-11",117,207000,{"date":2052,"open":1712,"high":1559,"low":2053,"close":2054,"change":249,"percent_change":806,"volume":2055,"transactions":9,"vwap":2054},"2025-07-10",117.62,117.95,196600,{"date":2057,"open":2058,"high":1696,"low":2059,"close":2060,"change":434,"percent_change":374,"volume":2061,"transactions":9,"vwap":2060},"2025-07-09",118.040001,117.59,118.12,473800,{"date":2063,"open":1934,"high":1934,"low":1690,"close":1712,"change":208,"percent_change":1850,"volume":2064,"transactions":9,"vwap":1712},"2025-07-08",286100,{"date":2066,"open":2067,"high":1487,"low":1158,"close":1717,"change":269,"percent_change":228,"volume":2068,"transactions":9,"vwap":1717},"2025-07-07",118.58,202700,{"date":2070,"open":1711,"high":1500,"low":1204,"close":1774,"change":1109,"percent_change":62,"volume":2071,"transactions":9,"vwap":1774},"2025-07-03",126600,{"date":2073,"open":1189,"high":1592,"low":2074,"close":2075,"change":287,"percent_change":297,"volume":2076,"transactions":9,"vwap":2075},"2025-07-02",118,118.34,97700,{"date":2078,"open":1497,"high":1823,"low":1497,"close":1592,"change":876,"percent_change":773,"volume":2079,"transactions":9,"vwap":1592},"2025-07-01",91100,{"date":2081,"open":1983,"high":816,"low":2082,"close":1814,"change":2083,"percent_change":318,"volume":2084,"transactions":9,"vwap":1814},"2025-06-30",117.74,0.83,100900,{"date":2086,"open":2059,"high":1559,"low":2087,"close":2082,"change":773,"percent_change":1670,"volume":2088,"transactions":9,"vwap":2082},"2025-06-27",117.32,243200,{"date":2090,"open":1984,"high":1702,"low":1706,"close":2012,"change":1109,"percent_change":62,"volume":758,"transactions":9,"vwap":2012},"2025-06-26",{"date":2092,"open":2037,"high":1166,"low":2093,"close":2094,"change":900,"percent_change":296,"volume":2095,"transactions":9,"vwap":2094},"2025-06-25",116.85,116.94,116900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2019,"change":451,"percent_change":306,"volume":2101,"transactions":9,"vwap":2019},"2025-06-24",117.35,117.89,117.050003,114400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":470,"percent_change":1381,"volume":2108,"transactions":9,"vwap":2107},"2025-06-23",115.94,116.93,115.93,116.92,145700,{"date":2110,"open":1971,"high":2111,"low":2112,"close":2113,"change":722,"percent_change":1522,"volume":2114,"transactions":9,"vwap":2113},"2025-06-20",116.39,115.8,115.95,163200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":722,"percent_change":1522,"volume":2121,"transactions":9,"vwap":2120},"2025-06-18",116.48,116.58,116.029999,116.099998,241700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1616,"percent_change":1729,"volume":2128,"transactions":9,"vwap":2127},"2025-06-17",116.74,116.8,116.16,116.25,246400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2025,"change":2134,"percent_change":1779,"volume":2135,"transactions":9,"vwap":2025},"2025-06-16",117.48,117.84,116.98,-1.05,191300,{"date":2137,"open":1695,"high":1195,"low":1933,"close":1499,"change":2138,"percent_change":268,"volume":2139,"transactions":9,"vwap":1499},"2025-06-13",-0.85,642900,{"date":2141,"open":2007,"high":1444,"low":2007,"close":1444,"change":693,"percent_change":1927,"volume":2142,"transactions":9,"vwap":1444},"2025-06-12",76900,{"date":2144,"open":2145,"high":1188,"low":1683,"close":1818,"change":249,"percent_change":806,"volume":1873,"transactions":9,"vwap":1818},"2025-06-11",118.49,{"date":2147,"open":1552,"high":1543,"low":1197,"close":1552,"change":1828,"percent_change":102,"volume":2148,"transactions":9,"vwap":1552},"2025-06-10",85000,{"date":2150,"open":2151,"high":2151,"low":2152,"close":1717,"change":847,"percent_change":653,"volume":2153,"transactions":9,"vwap":1717},"2025-06-09",118.62,117.8,49600,{"date":2155,"open":1695,"high":1505,"low":1718,"close":2151,"change":1108,"percent_change":1090,"volume":2156,"transactions":9,"vwap":2151},"2025-06-06",106800,{"date":2158,"open":1678,"high":1678,"low":2159,"close":2058,"change":1056,"percent_change":91,"volume":2160,"transactions":9,"vwap":2058},"2025-06-05",117.85,60100,{"date":2162,"open":816,"high":1202,"low":1556,"close":1722,"change":526,"percent_change":806,"volume":2163,"transactions":9,"vwap":1722},"2025-06-04",84500,{"date":2165,"open":1723,"high":1814,"low":1956,"close":2166,"change":653,"percent_change":2167,"volume":1356,"transactions":9,"vwap":2166},"2025-06-03",118.44,-0.26,{"date":2169,"open":1717,"high":1195,"low":2170,"close":1512,"change":62,"percent_change":1044,"volume":2171,"transactions":9,"vwap":1512},"2025-06-02",116.73,126200,{"date":2173,"open":2082,"high":816,"low":2174,"close":2075,"change":938,"percent_change":434,"volume":2175,"transactions":9,"vwap":2075},"2025-05-30",117.71,314900,{"date":2177,"open":2178,"high":2060,"low":2179,"close":2058,"change":1371,"percent_change":17,"volume":2180,"transactions":9,"vwap":2058},"2025-05-29",117.79,117.38,73200,{"date":2182,"open":1556,"high":1993,"low":1700,"close":2152,"change":1616,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2152},"2025-05-28",-0.74,243000,{"date":2186,"open":2003,"high":1505,"low":2187,"close":1505,"change":306,"percent_change":1168,"volume":2188,"transactions":9,"vwap":1505},"2025-05-27",118.2,178900,{"date":2190,"open":2191,"high":1934,"low":2192,"close":1691,"change":1002,"percent_change":17,"volume":2193,"transactions":9,"vwap":1691},"2025-05-23",117.49,117.29,1006300,{"date":2195,"open":2074,"high":2060,"low":2012,"close":2196,"change":684,"percent_change":1056,"volume":2197,"transactions":9,"vwap":2196},"2025-05-22",117.78,84400,{"date":2199,"open":1677,"high":1218,"low":1173,"close":1173,"change":1176,"percent_change":83,"volume":2200,"transactions":9,"vwap":1173},"2025-05-21",176000,{"date":2202,"open":2203,"high":794,"low":1202,"close":1504,"change":386,"percent_change":406,"volume":1965,"transactions":9,"vwap":1504},"2025-05-20",118.91,{"date":2205,"open":1696,"high":1186,"low":1696,"close":1186,"change":2206,"percent_change":542,"volume":1771,"transactions":9,"vwap":1186},"2025-05-19",0.76,{"date":2208,"open":1702,"high":1552,"low":2209,"close":2210,"change":1190,"percent_change":365,"volume":2211,"transactions":9,"vwap":2210},"2025-05-16",117.43,118.33,243500,{"date":2213,"open":2214,"high":1945,"low":2214,"close":2059,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2059},"2025-05-15",116.080002,1.75,1.51,285000,{"date":2219,"open":2032,"high":2220,"low":2221,"close":2222,"change":1785,"percent_change":2167,"volume":2223,"transactions":9,"vwap":2222},"2025-05-14",116.65,115.71,115.84,94700,{"date":2225,"open":2124,"high":1964,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-13",115.83,116.14,-1.16,-0.99,116400,{"date":2232,"open":2191,"high":2191,"low":2233,"close":1984,"change":1370,"percent_change":434,"volume":2234,"transactions":9,"vwap":1984},"2025-05-12",116.52,167500,{"date":2236,"open":2059,"high":1951,"low":2105,"close":2237,"change":218,"percent_change":1828,"volume":2238,"transactions":9,"vwap":2237},"2025-05-09",117.010002,51900,{"date":2240,"open":2174,"high":2152,"low":2241,"close":1968,"change":2242,"percent_change":900,"volume":2243,"transactions":9,"vwap":1968},"2025-05-08",116.78,-0.9,59300,{"date":2245,"open":1951,"high":2060,"low":2246,"close":1945,"change":598,"percent_change":112,"volume":2247,"transactions":9,"vwap":1945},"2025-05-07",117.029999,249800,{"date":2249,"open":2250,"high":1499,"low":2131,"close":2152,"change":1610,"percent_change":423,"volume":1906,"transactions":9,"vwap":2152},"2025-05-06",117.82,{"date":2252,"open":1701,"high":1938,"low":2043,"close":2253,"change":259,"percent_change":1370,"volume":2254,"transactions":9,"vwap":2253},"2025-05-05",118.07,64500,{"date":2256,"open":1983,"high":1983,"low":2087,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-02",117.73,1.58,1.36,130600,{"date":2262,"open":2263,"high":2094,"low":2214,"close":2264,"change":1973,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-01",116.77,116.15,-0.67,151100,{"date":2268,"open":2269,"high":2033,"low":2270,"close":2105,"change":542,"percent_change":1483,"volume":2271,"transactions":9,"vwap":2105},"2025-04-30",116.23,115.51,468600,{"date":2273,"open":2274,"high":2263,"low":2275,"close":1971,"change":141,"percent_change":307,"volume":2276,"transactions":9,"vwap":1971},"2025-04-29",115.58,115.34,215200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1423,"percent_change":1381,"volume":2283,"transactions":9,"vwap":2282},"2025-04-28",115.17,115.74,115.010002,115.68,334200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":337,"percent_change":239,"volume":2254,"transactions":9,"vwap":2289},"2025-04-25",114.86,114.88,113.95,114.72,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":153,"percent_change":18,"volume":2296,"transactions":9,"vwap":2295},"2025-04-24",115.18,115.43,114.56,115.36,87400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2292,"change":49,"percent_change":162,"volume":2302,"transactions":9,"vwap":2292},"2025-04-23",115.75,116,114.66,448600,{"date":2304,"open":2305,"high":2306,"low":2288,"close":2307,"change":2308,"percent_change":2309,"volume":1882,"transactions":9,"vwap":2307},"2025-04-22",114.16,115.4,115.14,1.89,1.67,{"date":177,"open":2311,"high":2312,"low":173,"close":2313,"change":2314,"percent_change":798,"volume":2315,"transactions":9,"vwap":2313},114.51,114.68,113.25,-1.26,127000]