[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDEN":3,"homepage-market-summary":29,"stock-historical-EDEN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDEN","2026-10-02",{"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},"iShares MSCI Denmark ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4856,3.781168,"Semi-Annual",{"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},108.48,107.875,108.62,107.19,1.29,1.2,29811.345659,125.64,98.31,8313.045716596,37.2,3693,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},8351,3048061.429149,7.28,"2025-04-22",[180,183,193,202,213,223,234,243,253,264,274,284,295,305,313,323,333,344,353,363,373,384,393,404,413,421,430,440,449,458,468,477,487,496,506,516,526,535,545,556,565,575,585,594,604,613,621,630,638,647,656,666,676,685,693,703,712,722,731,740,746,754,761,766,773,780,788,796,805,812,817,825,832,840,847,854,862,870,877,884,891,897,902,909,915,922,929,935,941,947,955,960,966,971,977,984,990,999,1005,1012,1019,1025,1031,1038,1045,1052,1060,1066,1071,1078,1086,1095,1102,1109,1115,1121,1126,1132,1138,1141,1147,1152,1159,1164,1172,1179,1185,1190,1199,1208,1214,1221,1228,1235,1242,1251,1257,1263,1270,1276,1285,1294,1301,1307,1315,1323,1330,1337,1344,1353,1361,1366,1370,1374,1380,1386,1391,1397,1404,1411,1419,1426,1435,1441,1449,1456,1464,1472,1480,1487,1493,1498,1507,1512,1518,1523,1530,1537,1545,1552,1559,1565,1571,1578,1582,1589,1596,1601,1608,1614,1621,1624,1631,1635,1642,1649,1654,1659,1664,1669,1674,1679,1684,1689,1694,1699,1704,1709,1712,1716,1721,1725,1731,1736,1740,1746,1753,1759,1765,1772,1777,1784,1788,1792,1798,1803,1809,1815,1822,1826,1832,1837,1844,1849,1852,1855,1859,1864,1870,1876,1881,1884,1889,1894,1898,1901,1904,1907,1912,1915,1919,1925,1930,1937,1939,1945,1952,1957,1963,1966,1970,1975,1978,1981,1986,1990,1995,1998,2003,2005,2008,2011,2015,2019,2024,2026,2028,2032,2037,2042,2046,2051,2054,2058,2067,2070,2073,2079,2084,2089,2095,2100,2106,2111,2115,2122,2131,2138,2145,2151,2155,2160,2166,2171,2176,2181,2184,2188,2192,2199,2205,2211,2214,2220,2224,2228,2232,2238,2243,2248,2252,2258,2261,2264,2268,2270,2276,2282,2287,2292,2296,2304,2309,2314,2320,2327,2333,2336,2341,2345,2349,2353,2356,2362,2366,2371,2376,2380,2385,2388,2394,2398,2400,2405,2408,2413,2415,2419,2423,2428,2434,2439,2443,2448,2454],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},609,108.8434,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",108.49,109.8825,106.405,-2.065,-1.89,32528.565022,459,107.231,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",109.68,109.255,-0.825,-0.75,1375.019699,144,109.6209,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",109.85,110.12,109.445,110.08,-0.4288,-0.39,3308.465848,125,109.8963,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",109.15,111.35,110.5088,-0.3612,-0.33,2812.236089,214,110.6559,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",110.44,110.946,110.19,110.87,0.163,0.15,4090.562206,211,110.6888,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":209,"volume":240,"transactions":241,"vwap":242},"2026-09-24",110.99,110.022,110.707,-0.4362,3893.348295,273,110.5322,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",111.59,110.595,111.1432,-1.2568,-1.12,3983.037026,220,110.9833,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",112.69,113.05,112.03,112.4,-0.4859,-0.43,6990.377475,198,112.5727,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",113.7,112.49,112.8859,-1.5051,-1.32,14519.902912,308,112.8836,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",114.489,114.03,114.391,-0.309,-0.27,1070.343347,108,114.3277,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",115,115.32,114.67,114.7,2.61,2.33,4041.11474,140,115.0359,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",114.278,114.42,112.09,-2.79,-2.43,3235.592748,157,113.444,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":121,"volume":311,"transactions":262,"vwap":312},"2026-09-15",113.6,114.88,113.3,0.29,12281.232729,113.8443,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":221,"vwap":322},"2026-09-14",114.99,115.56,114.4998,114.59,-0.63,-0.55,9452.220894,115.0344,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":71,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",115.46,116.61,115.05,115.22,-0.93,11124.597983,340,115.4732,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",116.475,116.77,115.93,116.3,-0.1312,-0.11,2814.142684,172,116.3517,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",117.94,116.4312,-1.5988,-1.35,3328.73521,232,116.8691,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",118.02,118.22,118.03,-0.845,-0.71,3248.3961,145,118.1653,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",119.45,118.57,118.875,-0.938,-0.78,1929.553676,256,118.81,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",119.195,119.87,118.985,119.813,2.148,1.83,9288.816902,334,119.528,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":158,"volume":390,"transactions":391,"vwap":392},"2026-09-02",117.3,118.25,117.665,0.865,80273.316199,173,117.9779,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",116.86,118.24,116.64,116.8,-0.525,-0.45,29119.6905,397,117.4342,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",117.78,117.325,-0.765,-0.65,1280.286753,183,117.4332,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":303,"vwap":420},"2026-08-28",117.7049,118.09,-0.4,-0.34,2878.270237,117.9952,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",117.65,118.49,0.1657,0.14,2066.12776,133,118.2301,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",119.31,119.83,118.3243,-1.7257,-1.44,1830.179404,119,119.3143,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":88,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",120.325,120.61,120.05,0.86,3147.609032,126,120.4015,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":131,"volume":455,"transactions":456,"vwap":457},"2026-08-24",118.88,119.03,118.52,0.9181,2029.807196,164,118.8555,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":262,"vwap":467},"2026-08-21",118.55,118.59,117.975,118.1119,0.9919,0.85,3597.973548,118.2386,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":428,"vwap":476},"2026-08-20",117.11,117.16,117.12,0.055,0.05,1540.12516,117.1137,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",116.97,117.32,117.065,1.295,1.12,2524.301139,142,117.1235,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":319,"volume":493,"transactions":494,"vwap":495},"2026-08-18",116.115,115.59,115.77,-0.7307,4408.521119,210,115.9594,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",116.5,116.82,116.5007,0.2707,0.23,4843.809673,185,116.5282,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",116.52,116.69,116.23,0.6574,0.57,2493.903244,134,116.3963,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",114.84,115.5726,114.83,0.9538,0.83,1776.186721,121,115.0409,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":391,"vwap":534},"2026-08-12",114.1,114.6188,113.945,1.1088,0.98,4145.364765,114.3101,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":146,"volume":542,"transactions":543,"vwap":544},"2026-08-11",113.325,113.53,113.14,113.51,0.43,4195.989431,127,113.3493,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",113.38,113.435,113.06,113.08,-1.33,-1.16,147678.340243,394,113.2601,{"date":557,"open":528,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",114.41,113.44,2.1757,1.94,20354.773403,266,114.1718,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",112.13,112.2343,111.48,0.6043,0.54,11635.523719,617,111.7942,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":391,"vwap":584},"2026-08-05",111.57,112.23,111.43,111.63,-0.0198,-0.02,4784.77418,111.7999,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":249,"volume":591,"transactions":592,"vwap":593},"2026-08-04",112.87,112.92,111.6498,-1.2595,10063.571355,194,112.446,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",112.48,112.9093,111.825,-0.4095,-0.36,8555.922885,279,112.2291,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",112.67,113.3188,-2.7075,-2.33,3987.641427,229,112.9037,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":485,"vwap":620},"2026-07-30",114.87,116.0263,2.0736,1.82,13175.190103,114.9936,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":141,"volume":627,"transactions":628,"vwap":629},"2026-07-29",114.049,113.48,113.9527,0.3638,6039.557234,197,113.575,{"date":631,"open":257,"high":632,"low":257,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":211,"vwap":637},"2026-07-28",113.695,113.5889,2.0489,1.84,2846.910466,113.1166,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",111.78,111.54,-0.1624,-0.15,1951.785507,117,111.7803,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":293,"vwap":655},"2026-07-24",112.15,112.21,111.7024,0.5246,0.47,2827.663,111.933,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",111.69,111.06,111.1778,-1.2383,-1.1,5954.800959,884,111.242,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",114.21,114.4,112.4161,-2.2543,-1.97,4693.334647,217,113.1483,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":592,"vwap":684},"2026-07-21",114.55,114.689,114.6704,0.0804,0.07,2157.71262,114.6257,{"date":686,"open":687,"high":687,"low":318,"close":318,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",115.19,-1.3663,-1.18,4041.126458,290,115.0602,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-17",114.64,116.12,115.9563,-0.6676,-0.57,3278.593776,131,115.2652,{"date":704,"open":705,"high":470,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",115.74,116.6239,0.2571,0.22,4706.710672,495,116.5904,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",115.755,116.57,116.3668,1.5945,1.39,3064.304832,202,116.1858,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",114.51,114.7723,1.0571,0.93,1194.953303,153,114.7869,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":400,"volume":737,"transactions":738,"vwap":739},"2026-07-13",114.16,114.225,113.7152,-0.5148,4189.169235,244,113.9915,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":682,"volume":745,"transactions":9,"vwap":743},"2026-07-10",113.54,114.23,0.08,3000,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",114.12,114.35,114.15,0.19,0.17,141300,{"date":755,"open":756,"high":757,"low":758,"close":757,"change":369,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",113,113.96,112.98,-0.68,1300,{"date":762,"open":763,"high":315,"low":763,"close":764,"change":126,"percent_change":151,"volume":765,"transactions":9,"vwap":764},"2026-07-07",114.69,114.74,2500,{"date":767,"open":768,"high":769,"low":538,"close":770,"change":219,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-06",113.59,114.62,114.34,-0.29,4400,{"date":774,"open":775,"high":776,"low":775,"close":288,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":288},"2026-07-02",114.18,114.79,3.35,3.01,2200,{"date":781,"open":782,"high":658,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",111.080002,110.42,111.32,0.97,0.88,4600,{"date":789,"open":790,"high":783,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",110.33,110.07,110.35,0.41,0.37,1800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",110.13,110.14,109.63,109.94,0.71,0.65,3300,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",108.87,109.23,-0.35,-0.32,1500,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":88,"percent_change":816,"volume":760,"transactions":9,"vwap":815},"2026-06-25",109.69,109.58,0.94,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",107.66,108.63,108.56,-0.07,-0.06,1900,{"date":826,"open":827,"high":828,"low":827,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-06-23",108.14,108.72,-0.22,-0.2,2100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",107.64,108.86,108.85,2.31,2.17,3100,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":759,"volume":846,"transactions":9,"vwap":843},"2026-06-18",106.37,106.54,105.57,-0.73,3900,{"date":848,"open":19,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",108.97,107.27,-0.25,-0.23,6700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":329,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",108.39,109.07,107.51,107.52,-0.86,2900,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",109.41,109.54,108.45,-2.53,-2.28,2600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":111,"percent_change":111,"volume":876,"transactions":9,"vwap":875},"2026-06-12",111.040001,111.36,110.97,110.98,2300,{"date":878,"open":879,"high":880,"low":879,"close":236,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":236},"2026-06-11",109.19,111.21,2.66,2.46,3500,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":121,"volume":890,"transactions":9,"vwap":888},"2026-06-10",107.74,109.48,108.33,0.27,4900,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":889,"percent_change":121,"volume":896,"transactions":9,"vwap":895},"2026-06-09",108.7,106.76,108.059998,5500,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":689,"percent_change":71,"volume":901,"transactions":9,"vwap":900},"2026-06-08",109.080002,107.79,5600,{"date":903,"open":904,"high":904,"low":905,"close":849,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":849},"2026-06-05",110.5,108.41,-1.54,-1.39,6100,{"date":910,"open":911,"high":236,"low":911,"close":912,"change":913,"percent_change":914,"volume":861,"transactions":9,"vwap":912},"2026-06-04",110.27,110.51,1.7,1.56,{"date":916,"open":917,"high":917,"low":185,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",109.019997,108.81,-1.14,-1.04,8100,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":846,"transactions":9,"vwap":926},"2026-06-02",109.87,110.37,109.95,-1.67,-1.5,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":845,"percent_change":409,"volume":934,"transactions":9,"vwap":932},"2026-06-01",111.18,111.62,110.82,2700,{"date":936,"open":267,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":804,"transactions":9,"vwap":938},"2026-05-29",112.73,112.35,-0.05,-0.04,{"date":942,"open":943,"high":944,"low":945,"close":258,"change":121,"percent_change":708,"volume":946,"transactions":9,"vwap":258},"2026-05-28",111.26,112.46,111.25,11700,{"date":948,"open":949,"high":950,"low":951,"close":649,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":649},"2026-05-27",111.94,112.47,111.9,-0.31,-0.28,131700,{"date":956,"open":957,"high":958,"low":578,"close":944,"change":959,"percent_change":959,"volume":890,"transactions":9,"vwap":944},"2026-05-26",112.31,112.75,-0.03,{"date":961,"open":962,"high":267,"low":963,"close":267,"change":964,"percent_change":852,"volume":965,"transactions":9,"vwap":267},"2026-05-22",112.44,111.8,-0.26,21700,{"date":967,"open":968,"high":958,"low":968,"close":958,"change":969,"percent_change":970,"volume":804,"transactions":9,"vwap":958},"2026-05-21",111.73,0.76,0.68,{"date":972,"open":874,"high":973,"low":874,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",111.99,1.93,1.75,2800,{"date":978,"open":979,"high":912,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",110.24,110.059998,-0.94,-0.85,5400,{"date":985,"open":931,"high":986,"low":987,"close":988,"change":131,"percent_change":802,"volume":989,"transactions":9,"vwap":988},"2026-05-18",111.28,110.67,111,8200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",110.7,110.88,110.099998,110.22,-1.78,-1.59,5700,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":359,"volume":1004,"transactions":9,"vwap":1002},"2026-05-14",112.95,112,-0.8,2400,{"date":1006,"open":958,"high":1007,"low":258,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-13",112.96,112.8,-0.24,-0.21,5000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":1018,"volume":989,"transactions":9,"vwap":1015},"2026-05-12",112.29,113.040001,112.25,0.92,0.82,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":959,"percent_change":959,"volume":1024,"transactions":9,"vwap":1023},"2026-05-11",112.91,113.45,112.12,11300,{"date":1026,"open":1027,"high":649,"low":1027,"close":649,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":649},"2026-05-08",110.61,1.26,1.14,9100,{"date":1032,"open":587,"high":587,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",110.86,110.89,-2.21,-1.95,6400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":838,"percent_change":1044,"volume":779,"transactions":9,"vwap":1043},"2026-05-06",112.63,113.13,112.58,113.099998,1.96,{"date":1046,"open":1047,"high":872,"low":924,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",110.029999,110.93,1.28,1.17,12300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":672,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-04",110.38,110.39,109.17,109.65,-1.76,31400,{"date":1061,"open":933,"high":1062,"low":933,"close":932,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":932},"2026-05-01",111.97,1.73,1.57,6000,{"date":1067,"open":799,"high":799,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":760,"transactions":9,"vwap":1068},"2026-04-30",109.89,2.21,2.05,{"date":1072,"open":827,"high":827,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-29",107.46,107.68,-1.75,-1.6,4000,{"date":1079,"open":1080,"high":1081,"low":808,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-28",109.3,109.64,109.43,-0.13,-0.12,2000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-27",109.32,109.79,108.8,109.56,-0.1,-0.09,3400,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":998,"transactions":9,"vwap":1099},"2026-04-24",108.55,109.7,109.66,2.12,1.97,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":831,"transactions":9,"vwap":1106},"2026-04-23",108.53,106.83,107.54,-1.48,-1.36,{"date":1110,"open":1111,"high":1112,"low":917,"close":917,"change":699,"percent_change":1113,"volume":1114,"transactions":9,"vwap":917},"2026-04-22",109.71,110.040001,-0.52,5100,{"date":1116,"open":872,"high":872,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-21",109.59,-2.68,-2.39,1700,{"date":1122,"open":932,"high":1123,"low":1124,"close":1125,"change":643,"percent_change":1083,"volume":869,"transactions":9,"vwap":1125},"2026-04-20",112.3,111.49,112.27,{"date":1127,"open":1021,"high":1128,"low":1123,"close":1129,"change":1130,"percent_change":1131,"volume":983,"transactions":9,"vwap":1129},"2026-04-17",113.16,112.42,0.62,0.55,{"date":1133,"open":1134,"high":1134,"low":1135,"close":963,"change":1136,"percent_change":1137,"volume":1004,"transactions":9,"vwap":963},"2026-04-16",112.76,111.6,-0.66,-0.59,{"date":1139,"open":577,"high":944,"low":873,"close":944,"change":37,"percent_change":803,"volume":1140,"transactions":9,"vwap":944},"2026-04-15",7000,{"date":1142,"open":1143,"high":968,"low":1144,"close":968,"change":1145,"percent_change":1146,"volume":901,"transactions":9,"vwap":968},"2026-04-14",110.91,110.68,2.39,2.19,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":502,"percent_change":1151,"volume":824,"transactions":9,"vwap":1150},"2026-04-13",107.83,109.34,0.21,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1085,"transactions":9,"vwap":1156},"2026-04-10",109.18,108.57,109.11,0.96,0.89,{"date":1160,"open":1161,"high":866,"low":1161,"close":1162,"change":751,"percent_change":1163,"volume":824,"transactions":9,"vwap":1162},"2026-04-09",107.23,108.15,0.18,{"date":1165,"open":1166,"high":888,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-08",108.099998,107.55,107.96,2.27,2.15,9400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1092,"percent_change":1093,"volume":1178,"transactions":9,"vwap":1177},"2026-04-07",105.14,106.26,104.44,105.69,6200,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1151,"percent_change":1184,"volume":1004,"transactions":9,"vwap":1183},"2026-04-06",105.040001,106.12,105.79,0.2,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":744,"percent_change":744,"volume":1189,"transactions":9,"vwap":1188},"2026-04-02",103.080002,105.58,6500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-01",105.43,106.4,105.12,105.5,0.81,0.77,10600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",103.11,104.8,102.64,104.69,3.62,3.58,11400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":116,"percent_change":116,"volume":921,"transactions":9,"vwap":1213},"2026-03-30",101.48,101.63,100.88,101.07,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":369,"percent_change":1220,"volume":1011,"transactions":9,"vwap":1219},"2026-03-27",100.07,100.41,99.78,99.94,-0.77,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":106,"percent_change":106,"volume":1227,"transactions":9,"vwap":1226},"2026-03-26",101.46,101.55,100.42,100.72,5200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1050,"volume":869,"transactions":9,"vwap":1233},"2026-03-25",100.78,100.99,100.16,100.66,1.16,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1241,"volume":1178,"transactions":9,"vwap":1240},"2026-03-24",100.029999,100.34,99.27,99.5,-0.3,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-23",99.97,101.11,99.55,99.8,0.79,0.8,4800,{"date":1252,"open":1238,"high":1238,"low":25,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",99.010002,-2.92,-2.86,3700,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1262,"volume":1227,"transactions":9,"vwap":1261},"2026-03-19",99.96,102.13,101.93,0.02,{"date":1264,"open":1265,"high":1187,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1037,"transactions":9,"vwap":1267},"2026-03-18",102.68,101.72,101.91,-1.69,-1.63,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":116,"percent_change":1275,"volume":876,"transactions":9,"vwap":1274},"2026-03-17",104.040001,103.33,103.6,1.1,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-16",102.49,102.79,102.07,102.47,1.89,1.88,14300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-13",102.25,102.43,100.57,100.58,-1.52,-1.49,12200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1292,"percent_change":436,"volume":1300,"transactions":9,"vwap":1299},"2026-03-12",102.46,102.85,101.24,102.099998,46100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":418,"percent_change":219,"volume":745,"transactions":9,"vwap":1306},"2026-03-11",103.4,103.7,103.12,103.59,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1113,"volume":1314,"transactions":9,"vwap":1312},"2026-03-10",104.21,104.99,103.9,103.93,-0.54,4100,{"date":1316,"open":1317,"high":1318,"low":1265,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-09",103.76,105,104.47,-0.92,-0.87,18800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1136,"volume":853,"transactions":9,"vwap":1328},"2026-03-06",104.11,105.4,103.52,105.39,-0.7,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":249,"volume":1284,"transactions":9,"vwap":1335},"2026-03-05",105.91,106.6,104.86,106.089996,-1.2,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-04",105.24,107.29,3.42,3.29,17700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",103.89,105.11,102.5,103.87,-3.7,-3.44,19900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1137,"volume":1360,"transactions":9,"vwap":1358},"2026-03-02",106.68,107.99,106.17,107.57,-0.64,18500,{"date":1362,"open":1363,"high":185,"low":1149,"close":1364,"change":823,"percent_change":823,"volume":1365,"transactions":9,"vwap":1364},"2026-02-27",108.010002,108.21,24800,{"date":1367,"open":282,"high":856,"low":1368,"close":1369,"change":939,"percent_change":939,"volume":1024,"transactions":9,"vwap":1369},"2026-02-26",107.040001,108.27,{"date":1371,"open":1372,"high":1372,"low":819,"close":1372,"change":1009,"percent_change":829,"volume":1373,"transactions":9,"vwap":1372},"2026-02-25",108.32,10300,{"date":1375,"open":1376,"high":1376,"low":1377,"close":821,"change":1320,"percent_change":1378,"volume":1379,"transactions":9,"vwap":821},"2026-02-24",108.89,108.22,-0.84,11600,{"date":1381,"open":1382,"high":1382,"low":1383,"close":887,"change":1384,"percent_change":1385,"volume":1051,"transactions":9,"vwap":887},"2026-02-23",110.95,108.35,-5.05,-4.41,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":744,"percent_change":682,"volume":901,"transactions":9,"vwap":1390},"2026-02-20",113.25,114.66,114.53,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":860,"percent_change":198,"volume":1396,"transactions":9,"vwap":1394},"2026-02-19",113.77,114.45,113.36,6300,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":810,"percent_change":953,"volume":1403,"transactions":9,"vwap":1402},"2026-02-18",115.13,115.39,114.5,115.31,7500,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1250,"transactions":9,"vwap":1408},"2026-02-17",114.2,115.69,115.63,0.28,0.24,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-13",114.17,115.61,115.35,0.59,0.51,7600,{"date":1420,"open":1421,"high":1421,"low":733,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-12",117.42,114.76,-2.23,-1.91,7900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-11",116.73,117.25,116.42,116.99,-0.58,-0.49,10200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1136,"percent_change":1440,"volume":1065,"transactions":9,"vwap":1439},"2026-02-10",118.56,118.77,117.57,-0.56,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":465,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-09",118.92,119.24,118.050003,118.23,0.72,21300,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-06",115.34,117.38,4.32,3.82,26100,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-05",114.37,113.019997,113.059998,-3.55,-3.04,5300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":326,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":326},"2026-02-04",118.34,118.82,116.35,-1.74,-1.47,6900,{"date":1473,"open":1474,"high":1475,"low":1445,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-03",122.07,122.15,118.35,-4.34,-3.54,26800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1130,"volume":1403,"transactions":9,"vwap":1485},"2026-02-02",121.71,122.88,121.61,122.69,0.75,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1003,"volume":1403,"transactions":9,"vwap":1491},"2026-01-30",122.72,122.74,121.94,-0.98,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":752,"percent_change":426,"volume":1396,"transactions":9,"vwap":1497},"2026-01-29",123.33,121.82,122.92,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-28",123.85,123.94,122.6,122.75,-2.85,-2.27,9700,{"date":1508,"open":211,"high":24,"low":1509,"close":1510,"change":1017,"percent_change":158,"volume":1511,"transactions":9,"vwap":1510},"2026-01-27",124.86,125.6,14400,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1063,"percent_change":1517,"volume":1396,"transactions":9,"vwap":1516},"2026-01-26",123.96,124.71,124.68,1.41,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1521,"change":744,"percent_change":682,"volume":1396,"transactions":9,"vwap":1521},"2026-01-23",122.59,122.95,122.38,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1070,"volume":1529,"transactions":9,"vwap":1527},"2026-01-22",122.2,122.96,122.87,2.47,8800,{"date":1531,"open":1532,"high":1533,"low":1466,"close":1534,"change":571,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-21",119.79,120.48,120.4,0.45,9800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1254,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-20",119.66,121.27,118.21,119.86,-2.38,7200,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1373,"transactions":9,"vwap":1549},"2026-01-16",121.57,122.94,122.78,2.84,2.37,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":997,"volume":1037,"transactions":9,"vwap":1557},"2026-01-15",119.48,120.07,119.47,119.94,-1.94,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":785,"percent_change":1249,"volume":1189,"transactions":9,"vwap":1564},"2026-01-14",121.8,122.11,121.43,121.88,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":889,"volume":846,"transactions":9,"vwap":1569},"2026-01-13",120.69,121.040001,120.91,0.33,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1417,"percent_change":1577,"volume":976,"transactions":9,"vwap":1576},"2026-01-12",120.25,120.77,120.19,120.58,0.42,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1555,"change":1197,"percent_change":803,"volume":765,"transactions":9,"vwap":1555},"2026-01-09",119.64,120.39,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1120,"transactions":9,"vwap":1586},"2026-01-08",118.9,119.6,119.3,0.12,0.1,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1084,"percent_change":1092,"volume":1595,"transactions":9,"vwap":1594},"2026-01-07",119.29,119.68,119.12,119.18,4500,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1586,"change":1600,"percent_change":718,"volume":1256,"transactions":9,"vwap":1586},"2026-01-06",119.21,119.72,1.63,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1604,"change":1606,"percent_change":1607,"volume":1314,"transactions":9,"vwap":1604},"2026-01-05",116,117.67,115.85,1.9,1.64,{"date":1609,"open":1610,"high":491,"low":1611,"close":491,"change":1612,"percent_change":1029,"volume":1613,"transactions":9,"vwap":491},"2026-01-02",115.72,115.29,1.3,39000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":600,"volume":869,"transactions":9,"vwap":1619},"2025-12-31",114.22,114.68,114,114.47,-0.41,{"date":1622,"open":1623,"high":308,"low":1623,"close":308,"change":852,"percent_change":830,"volume":908,"transactions":9,"vwap":308},"2025-12-30",114.52,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":896,"transactions":9,"vwap":1628},"2025-12-29",115.33,115.51,115.11,-0.48,-0.42,{"date":1632,"open":1633,"high":1633,"low":1634,"close":490,"change":1433,"percent_change":1630,"volume":787,"transactions":9,"vwap":490},"2025-12-26",116.56,115.15,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1004,"transactions":9,"vwap":1639},"2025-12-24",115.96,116.15,116.080002,1.05,0.91,{"date":1643,"open":1644,"high":1645,"low":1458,"close":1646,"change":1647,"percent_change":1648,"volume":1114,"transactions":9,"vwap":1646},"2025-12-23",115.019997,115.089996,115.029999,2.5,2.22,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1083,"percent_change":1084,"volume":1536,"transactions":9,"vwap":1652},"2025-12-22",112.010002,112.53,111.83,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":532,"percent_change":786,"volume":1011,"transactions":9,"vwap":1658},"2025-12-19",112.54,113.31,112.66,{"date":1660,"open":650,"high":650,"low":1661,"close":1662,"change":1663,"percent_change":541,"volume":1256,"transactions":9,"vwap":1662},"2025-12-18",111.37,111.68,0.48,{"date":1665,"open":1666,"high":1123,"low":1667,"close":1667,"change":1668,"percent_change":1292,"volume":1120,"transactions":9,"vwap":1667},"2025-12-17",111.61,111.2,-1.68,{"date":1670,"open":1022,"high":1022,"low":1651,"close":1671,"change":1672,"percent_change":1673,"volume":890,"transactions":9,"vwap":1671},"2025-12-16",112.88,-2.06,-1.79,{"date":1675,"open":1676,"high":328,"low":1677,"close":1678,"change":1113,"percent_change":400,"volume":831,"transactions":9,"vwap":1678},"2025-12-15",115.17,114.92,114.94,{"date":1680,"open":1681,"high":1682,"low":1611,"close":325,"change":1313,"percent_change":1683,"volume":839,"transactions":9,"vwap":325},"2025-12-12",115.43,115.75,-0.47,{"date":1685,"open":1686,"high":1638,"low":1686,"close":1603,"change":1687,"percent_change":1688,"volume":839,"transactions":9,"vwap":1603},"2025-12-11",114.56,1.92,1.68,{"date":1690,"open":968,"high":750,"low":968,"close":1691,"change":1692,"percent_change":1693,"volume":1077,"transactions":9,"vwap":1691},"2025-12-10",114.080002,3.03,2.73,{"date":1695,"open":1696,"high":945,"low":1697,"close":1698,"change":1313,"percent_change":1629,"volume":1463,"transactions":9,"vwap":1698},"2025-12-09",111.22,110.75,111.050003,{"date":1700,"open":1701,"high":1701,"low":1702,"close":245,"change":1703,"percent_change":400,"volume":795,"transactions":9,"vwap":245},"2025-12-08",111.75,111.44,-0.5,{"date":1705,"open":937,"high":937,"low":1706,"close":1706,"change":1707,"percent_change":1588,"volume":1708,"transactions":9,"vwap":1706},"2025-12-05",112.089996,0.11,1200,{"date":1710,"open":1701,"high":937,"low":1701,"close":1711,"change":653,"percent_change":1577,"volume":1030,"transactions":9,"vwap":1711},"2025-12-04",111.98,{"date":1713,"open":931,"high":1714,"low":1382,"close":1714,"change":1130,"percent_change":1715,"volume":921,"transactions":9,"vwap":1714},"2025-12-03",111.51,0.56,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1034,"change":1720,"percent_change":1409,"volume":1011,"transactions":9,"vwap":1034},"2025-12-02",110.78,111.29,0.31,{"date":1722,"open":943,"high":658,"low":1723,"close":1723,"change":1724,"percent_change":320,"volume":1595,"transactions":9,"vwap":1723},"2025-12-01",110.58,-0.61,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":786,"percent_change":1249,"volume":1094,"transactions":9,"vwap":1730},"2025-11-28",111.15,111.41,110.73,111.19,{"date":1732,"open":980,"high":904,"low":980,"close":1733,"change":1734,"percent_change":1735,"volume":779,"transactions":9,"vwap":1733},"2025-11-26",110.31,1.52,1.4,{"date":1737,"open":1738,"high":1376,"low":1738,"close":1739,"change":291,"percent_change":1146,"volume":1418,"transactions":9,"vwap":1739},"2025-11-25",107.2,108.79,{"date":1741,"open":1742,"high":1743,"low":1326,"close":1744,"change":1745,"percent_change":249,"volume":896,"transactions":9,"vwap":1744},"2025-11-24",105.77,107.080002,106.46,-1.21,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":21,"volume":804,"transactions":9,"vwap":1751},"2025-11-21",106.97,108.029999,106.84,107.67,1.37,{"date":1754,"open":1369,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1668,"volume":901,"transactions":9,"vwap":1757},"2025-11-20",108.42,106.07,106.3,-1.82,{"date":1760,"open":859,"high":1761,"low":1738,"close":1762,"change":1275,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-19",108.2,108.12,1.03,9200,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":934,"transactions":9,"vwap":1769},"2025-11-18",107.44,106.31,107.019997,-1.57,-1.45,{"date":1773,"open":1372,"high":1774,"low":1372,"close":1775,"change":1136,"percent_change":1776,"volume":846,"transactions":9,"vwap":1775},"2025-11-17",109.31,108.59,-0.6,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-14",108.67,109.25,-1.29,-1.17,800,{"date":1785,"open":1786,"high":1702,"low":1733,"close":1787,"change":1745,"percent_change":71,"volume":1094,"transactions":9,"vwap":1787},"2025-11-13",111.12,110.54,{"date":1789,"open":1790,"high":1062,"low":1790,"close":1701,"change":970,"percent_change":1791,"volume":1708,"transactions":9,"vwap":1701},"2025-11-12",111.45,0.61,{"date":1793,"open":1068,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":1797,"volume":765,"transactions":9,"vwap":1794},"2025-11-11",111.07,109.74,3.19,2.96,{"date":1799,"open":1800,"high":1168,"low":1800,"close":1801,"change":58,"percent_change":483,"volume":1802,"transactions":9,"vwap":1801},"2025-11-10",107.53,107.88,8600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":959,"percent_change":959,"volume":1808,"transactions":9,"vwap":1806},"2025-11-07",106.23,106.69,105.86,4200,{"date":1810,"open":1811,"high":1106,"low":1812,"close":1813,"change":71,"percent_change":1814,"volume":1425,"transactions":9,"vwap":1813},"2025-11-06",106.71,106.58,106.72,-1,{"date":1816,"open":1817,"high":1356,"low":1818,"close":1819,"change":1486,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-05",107.14,106.45,107.8,0.7,7800,{"date":1823,"open":1355,"high":895,"low":1355,"close":1824,"change":1825,"percent_change":907,"volume":846,"transactions":9,"vwap":1824},"2025-11-04",107.050003,-1.51,{"date":1827,"open":1828,"high":1829,"low":1830,"close":821,"change":1093,"percent_change":1831,"volume":901,"transactions":9,"vwap":821},"2025-11-03",108.16,108.71,107.92,-0.08,{"date":1833,"open":895,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":417,"volume":1802,"transactions":9,"vwap":1834},"2025-10-31",108.65,108.040001,-0.44,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1269,"volume":1171,"transactions":9,"vwap":1842},"2025-10-30",109.029999,109.61,108.93,109.089996,-1.81,{"date":1845,"open":945,"high":1846,"low":979,"close":1847,"change":1848,"percent_change":1848,"volume":1536,"transactions":9,"vwap":1847},"2025-10-29",111.47,110.9,0.03,{"date":1850,"open":1851,"high":986,"low":228,"close":228,"change":582,"percent_change":582,"volume":846,"transactions":9,"vwap":228},"2025-10-28",111.16,{"date":1853,"open":1034,"high":1034,"low":1034,"close":1034,"change":889,"percent_change":1410,"volume":1854,"transactions":9,"vwap":1034},"2025-10-27",900,{"date":1856,"open":1857,"high":988,"low":1857,"close":1858,"change":418,"percent_change":952,"volume":890,"transactions":9,"vwap":1858},"2025-10-24",110.43,110.62,{"date":1860,"open":1861,"high":872,"low":1862,"close":1863,"change":44,"percent_change":1641,"volume":1004,"transactions":9,"vwap":1863},"2025-10-23",110.84,110.81,110.96,{"date":1865,"open":864,"high":1866,"low":864,"close":1867,"change":1868,"percent_change":1869,"volume":824,"transactions":9,"vwap":1867},"2025-10-22",110.019997,109.96,-0.91,-0.82,{"date":1871,"open":993,"high":1872,"low":1733,"close":228,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":228},"2025-10-21",111.31,-0.9,-0.81,1100,{"date":1877,"open":1872,"high":1878,"low":1872,"close":1879,"change":1880,"percent_change":502,"volume":1875,"transactions":9,"vwap":1879},"2025-10-20",111.87,111.77,0.26,{"date":1882,"open":1714,"high":1714,"low":1714,"close":1714,"change":1883,"percent_change":1620,"volume":1783,"transactions":9,"vwap":1714},"2025-10-17",-0.46,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1062,"change":1029,"percent_change":1763,"volume":976,"transactions":9,"vwap":1062},"2025-10-16",112.57,112.86,111.76,{"date":1890,"open":1891,"high":1892,"low":992,"close":1892,"change":1163,"percent_change":1893,"volume":1875,"transactions":9,"vwap":1892},"2025-10-15",110.8,110.83,0.16,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":209,"percent_change":809,"volume":1708,"transactions":9,"vwap":1897},"2025-10-14",109.83,110.65,{"date":1899,"open":1900,"high":986,"low":1900,"close":872,"change":1641,"percent_change":522,"volume":1085,"transactions":9,"vwap":872},"2025-10-13",110.52,{"date":1902,"open":1062,"high":1062,"low":798,"close":798,"change":928,"percent_change":1903,"volume":1085,"transactions":9,"vwap":798},"2025-10-10",-1.34,{"date":1905,"open":957,"high":957,"low":1851,"close":580,"change":1906,"percent_change":552,"volume":861,"transactions":9,"vwap":580},"2025-10-09",-1.31,{"date":1908,"open":1909,"high":1910,"low":937,"close":1911,"change":889,"percent_change":1410,"volume":1403,"transactions":9,"vwap":1911},"2025-10-08",112.89,113.61,112.94,{"date":1913,"open":1914,"high":606,"low":1914,"close":606,"change":851,"percent_change":829,"volume":173,"transactions":9,"vwap":606},"2025-10-07",112.56,{"date":1916,"open":1021,"high":1917,"low":587,"close":588,"change":830,"percent_change":1918,"volume":1314,"transactions":9,"vwap":588},"2025-10-06",113.5,-0.18,{"date":1920,"open":1921,"high":1922,"low":932,"close":1922,"change":1923,"percent_change":1924,"volume":1314,"transactions":9,"vwap":1922},"2025-10-03",111.84,113.12,1.62,1.45,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1683,"volume":1004,"transactions":9,"vwap":1928},"2025-10-02",111.11,111.5,-0.53,{"date":1931,"open":1723,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1544,"transactions":9,"vwap":1934},"2025-10-01",112.19,110.57,112.029999,3,2.75,{"date":1938,"open":834,"high":1839,"low":834,"close":1839,"change":1184,"percent_change":1163,"volume":760,"transactions":9,"vwap":1839},"2025-09-30",{"date":1940,"open":1941,"high":1942,"low":834,"close":1943,"change":310,"percent_change":889,"volume":1944,"transactions":9,"vwap":1943},"2025-09-29",107.73,109,108.83,7400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1093,"percent_change":1831,"volume":1951,"transactions":9,"vwap":1950},"2025-09-26",108.31,108.84,108.28,108.54,60100,{"date":1953,"open":828,"high":918,"low":1954,"close":820,"change":1955,"percent_change":1956,"volume":1250,"transactions":9,"vwap":820},"2025-09-25",108.11,-2.6,-2.34,{"date":1958,"open":1959,"high":216,"low":1960,"close":1961,"change":1962,"percent_change":1359,"volume":869,"transactions":9,"vwap":1961},"2025-09-24",111.17,110.28,111.23,-0.72,{"date":1964,"open":1129,"high":1129,"low":951,"close":1965,"change":771,"percent_change":964,"volume":760,"transactions":9,"vwap":1965},"2025-09-23",111.95,{"date":1967,"open":1702,"high":1968,"low":1702,"close":1968,"change":340,"percent_change":1092,"volume":1969,"transactions":9,"vwap":1968},"2025-09-22",112.24,1600,{"date":1971,"open":1008,"high":1008,"low":1972,"close":938,"change":1973,"percent_change":1974,"volume":795,"transactions":9,"vwap":938},"2025-09-19",112.019997,-1.24,-1.09,{"date":1976,"open":266,"high":1977,"low":1001,"close":768,"change":1049,"percent_change":1029,"volume":795,"transactions":9,"vwap":768},"2025-09-18",113.85,{"date":1979,"open":1980,"high":1980,"low":1928,"close":957,"change":512,"percent_change":1417,"volume":779,"transactions":9,"vwap":957},"2025-09-17",112.72,{"date":1982,"open":1983,"high":1984,"low":1863,"close":1984,"change":58,"percent_change":1985,"volume":869,"transactions":9,"vwap":1984},"2025-09-16",111.55,111.74,1.08,{"date":1987,"open":933,"high":933,"low":1988,"close":1989,"change":1641,"percent_change":522,"volume":1085,"transactions":9,"vwap":1989},"2025-09-15",110.46,110.55,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1081,"change":1570,"percent_change":1994,"volume":831,"transactions":9,"vwap":1081},"2025-09-12",109.77,109.16,0.3,{"date":1996,"open":1997,"high":1774,"low":1997,"close":1774,"change":1197,"percent_change":802,"volume":846,"transactions":9,"vwap":1774},"2025-09-11",108.089996,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1950,"change":280,"percent_change":851,"volume":1969,"transactions":9,"vwap":1950},"2025-09-10",108.74,108.91,108.37,{"date":2004,"open":893,"high":918,"low":895,"close":918,"change":1092,"percent_change":1093,"volume":824,"transactions":9,"vwap":918},"2025-09-09",{"date":2006,"open":1841,"high":2007,"low":856,"close":2001,"change":409,"percent_change":1137,"volume":1821,"transactions":9,"vwap":2001},"2025-09-08",109.5,{"date":2009,"open":1891,"high":1891,"low":2010,"close":1091,"change":1994,"percent_change":889,"volume":861,"transactions":9,"vwap":1091},"2025-09-05",109.21,{"date":2012,"open":1090,"high":2013,"low":1090,"close":2014,"change":1262,"percent_change":1262,"volume":787,"transactions":9,"vwap":2014},"2025-09-04",109.45,109.26,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":1151,"percent_change":751,"volume":1140,"transactions":9,"vwap":2018},"2025-09-03",108.9,109.24,{"date":2020,"open":899,"high":2021,"low":2022,"close":1839,"change":2023,"percent_change":1724,"volume":1403,"transactions":9,"vwap":1839},"2025-09-02",109.51,108.46,-0.67,{"date":2025,"open":1098,"high":1098,"low":1098,"close":1098,"change":699,"percent_change":1113,"volume":1783,"transactions":9,"vwap":1098},"2025-08-29",{"date":2027,"open":1933,"high":1933,"low":1795,"close":911,"change":1184,"percent_change":1163,"volume":839,"transactions":9,"vwap":911},"2025-08-28",{"date":2029,"open":2030,"high":799,"low":2030,"close":791,"change":2031,"percent_change":1720,"volume":831,"transactions":9,"vwap":791},"2025-08-27",109.27,0.34,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":810,"percent_change":771,"volume":989,"transactions":9,"vwap":2035},"2025-08-26",109.72,109.73,109.4,{"date":2038,"open":873,"high":1983,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":1425,"transactions":9,"vwap":2039},"2025-08-25",110.050003,-2.3,-2.05,{"date":2043,"open":2044,"high":938,"low":2044,"close":938,"change":2045,"percent_change":1688,"volume":1783,"transactions":9,"vwap":938},"2025-08-22",112.28,1.86,{"date":2047,"open":994,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":126,"volume":1120,"transactions":9,"vwap":2048},"2025-08-21",110.49,110.010002,0.44,{"date":2052,"open":1054,"high":1054,"low":2053,"close":2039,"change":1893,"percent_change":230,"volume":934,"transactions":9,"vwap":2039},"2025-08-20",110,{"date":2055,"open":1047,"high":790,"low":2056,"close":1068,"change":786,"percent_change":1196,"volume":2057,"transactions":9,"vwap":1068},"2025-08-19",109.46,12100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-18",109.040001,109.13,108.61,109.010002,1.18,1.09,14500,{"date":2068,"open":1074,"high":1949,"low":1074,"close":1149,"change":2069,"percent_change":1663,"volume":772,"transactions":9,"vwap":1149},"2025-08-15",0.52,{"date":2071,"open":1824,"high":2072,"low":1105,"close":2072,"change":1440,"percent_change":1113,"volume":824,"transactions":9,"vwap":2072},"2025-08-14",107.31,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":146,"percent_change":151,"volume":787,"transactions":9,"vwap":2078},"2025-08-13",107.65,108.18,107.56,107.87,{"date":2080,"open":2081,"high":1167,"low":2081,"close":2082,"change":2083,"percent_change":1924,"volume":1808,"transactions":9,"vwap":2082},"2025-08-12",106.43,107.49,1.54,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":927,"volume":869,"transactions":9,"vwap":2087},"2025-08-11",106.48,105.95,-1.8,{"date":2090,"open":2091,"high":2092,"low":1800,"close":2093,"change":1880,"percent_change":1410,"volume":2094,"transactions":9,"vwap":2093},"2025-08-08",107.86,107.95,107.75,4700,{"date":2096,"open":2097,"high":2098,"low":894,"close":2082,"change":1550,"percent_change":2099,"volume":998,"transactions":9,"vwap":2082},"2025-08-07",106.9,107.5,2.71,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1432,"percent_change":320,"volume":839,"transactions":9,"vwap":2105},"2025-08-06",104.5,104.9,104.19,104.65,{"date":2107,"open":2108,"high":1195,"low":2109,"close":2109,"change":2110,"percent_change":809,"volume":765,"transactions":9,"vwap":2109},"2025-08-05",105.27,105.23,-0.37,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":1157,"percent_change":1017,"volume":1875,"transactions":9,"vwap":2114},"2025-08-04",105.52,105.6,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1791,"volume":883,"transactions":9,"vwap":2120},"2025-08-01",104.59,104.67,103.91,104.64,0.63,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-07-31",105.46,105.61,103.82,104.010002,-2.72,-2.55,12500,{"date":2132,"open":1358,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-07-30",107.71,106.73,-2.89,-2.64,27400,{"date":2139,"open":2140,"high":1861,"low":2036,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-29",110.36,109.62,-6.43,-5.54,12800,{"date":2146,"open":1439,"high":1439,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":1821,"transactions":9,"vwap":2148},"2025-07-28",115.95,116.050003,-2.99,-2.51,{"date":2152,"open":1476,"high":2153,"low":2154,"close":2153,"change":1158,"percent_change":1486,"volume":1969,"transactions":9,"vwap":2153},"2025-07-25",119.040001,117.8,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":1084,"percent_change":1092,"volume":1037,"transactions":9,"vwap":2159},"2025-07-24",118.47,118.85,118.15,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1077,"transactions":9,"vwap":2163},"2025-07-23",116.33,118.27,3.69,3.22,{"date":2167,"open":2168,"high":1617,"low":2168,"close":2169,"change":2170,"percent_change":2065,"volume":976,"transactions":9,"vwap":2169},"2025-07-22",113.27,114.58,1.23,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":889,"percent_change":1410,"volume":1114,"transactions":9,"vwap":2175},"2025-07-21",112.99,113.42,113.35,{"date":2177,"open":2178,"high":2178,"low":1911,"close":2179,"change":2180,"percent_change":744,"volume":934,"transactions":9,"vwap":2179},"2025-07-18",113.93,113.080002,0.09,{"date":2182,"open":2183,"high":1043,"low":1652,"close":2173,"change":1620,"percent_change":600,"volume":787,"transactions":9,"vwap":2173},"2025-07-17",113.010002,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":1197,"percent_change":970,"volume":1004,"transactions":9,"vwap":2187},"2025-07-16",113.75,113.4,{"date":2189,"open":2190,"high":2190,"low":1040,"close":1040,"change":1336,"percent_change":2191,"volume":983,"transactions":9,"vwap":1040},"2025-07-15",114.27,-1.05,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":319,"percent_change":320,"volume":2198,"transactions":9,"vwap":2197},"2025-07-14",113.91,114.31,113.050003,113.83,24700,{"date":2200,"open":1399,"high":1399,"low":2201,"close":2202,"change":2203,"percent_change":996,"volume":2204,"transactions":9,"vwap":2202},"2025-07-11",114.029999,114.46,-2.07,298000,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":969,"percent_change":136,"volume":2210,"transactions":9,"vwap":2209},"2025-07-10",115.99,116.95,116.53,7700,{"date":2212,"open":2213,"high":491,"low":2213,"close":491,"change":802,"percent_change":1130,"volume":1708,"transactions":9,"vwap":491},"2025-07-09",115.099998,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":483,"percent_change":532,"volume":2219,"transactions":9,"vwap":2218},"2025-07-08",114.26,115.080002,115.059998,6800,{"date":2221,"open":763,"high":763,"low":2222,"close":2222,"change":400,"percent_change":209,"volume":2223,"transactions":9,"vwap":2222},"2025-07-07",113.94,3800,{"date":2225,"open":1616,"high":1623,"low":1616,"close":2226,"change":829,"percent_change":2227,"volume":876,"transactions":9,"vwap":2226},"2025-07-03",114.39,-0.19,{"date":2229,"open":1616,"high":2230,"low":2231,"close":2230,"change":2121,"percent_change":1131,"volume":1120,"transactions":9,"vwap":2230},"2025-07-02",114.61,113.66,{"date":2233,"open":2179,"high":2234,"low":2235,"close":2236,"change":121,"percent_change":708,"volume":2237,"transactions":9,"vwap":2236},"2025-07-01",114.010002,112.97,113.98,10500,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":1092,"percent_change":1093,"volume":869,"transactions":9,"vwap":2242},"2025-06-30",113.34,114.13,113.73,{"date":2244,"open":757,"high":2245,"low":2246,"close":2197,"change":2247,"percent_change":1197,"volume":804,"transactions":9,"vwap":2197},"2025-06-27",114.25,113.63,0.87,{"date":2249,"open":606,"high":1007,"low":2250,"close":1007,"change":1486,"percent_change":2251,"volume":1969,"transactions":9,"vwap":1007},"2025-06-26",112.62,0.67,{"date":2253,"open":596,"high":2254,"low":2255,"close":650,"change":2256,"percent_change":2257,"volume":1969,"transactions":9,"vwap":650},"2025-06-25",112.5,112.18,-1.98,-1.73,{"date":2259,"open":2240,"high":2260,"low":2240,"close":2260,"change":1924,"percent_change":21,"volume":811,"transactions":9,"vwap":2260},"2025-06-24",114.19,{"date":2262,"open":1846,"high":2263,"low":1719,"close":2263,"change":1268,"percent_change":1107,"volume":983,"transactions":9,"vwap":2263},"2025-06-23",112.74,{"date":2265,"open":1677,"high":1677,"low":2222,"close":2266,"change":1262,"percent_change":1262,"volume":2267,"transactions":9,"vwap":2266},"2025-06-20",114.43,3200,{"date":2269,"open":1390,"high":2213,"low":558,"close":558,"change":1241,"percent_change":964,"volume":1969,"transactions":9,"vwap":558},"2025-06-18",{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":2275,"volume":1189,"transactions":9,"vwap":2273},"2025-06-17",116.91,114.71,-3.48,-2.94,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":301,"percent_change":2281,"volume":2223,"transactions":9,"vwap":2280},"2025-06-16",119.46,119.73,118.19,-2.01,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2285,"change":2256,"percent_change":2286,"volume":1085,"transactions":9,"vwap":2285},"2025-06-13",121.45,120.62,-1.62,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1502,"change":1282,"percent_change":1064,"volume":1004,"transactions":9,"vwap":1502},"2025-06-12",122.4,122.79,121.96,{"date":2293,"open":1482,"high":2294,"low":2295,"close":2295,"change":1136,"percent_change":1313,"volume":2198,"transactions":9,"vwap":2295},"2025-06-11",121.9,120.71,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-06-10",120.49,121.72,121.37,2.4,2.02,14800,{"date":2305,"open":387,"high":2306,"low":2307,"close":2308,"change":1791,"percent_change":2069,"volume":1821,"transactions":9,"vwap":2308},"2025-06-09",119.17,118,118.97,{"date":2310,"open":2311,"high":1584,"low":2311,"close":2312,"change":1687,"percent_change":2313,"volume":1094,"transactions":9,"vwap":2312},"2025-06-06",117.98,118.36,1.65,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2318,"change":2251,"percent_change":2319,"volume":787,"transactions":9,"vwap":2318},"2025-06-05",117.21,117.5,116.44,0.58,{"date":2321,"open":2322,"high":2323,"low":491,"close":491,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":491},"2025-06-04",116.4,117.010002,1.42,1.24,8400,{"date":2328,"open":2329,"high":2330,"low":775,"close":749,"change":2331,"percent_change":2088,"volume":2332,"transactions":9,"vwap":749},"2025-06-03",114.6,115.050003,-2.1,10900,{"date":2334,"open":2213,"high":2335,"low":2213,"close":2335,"change":2065,"percent_change":816,"volume":2223,"transactions":9,"vwap":2335},"2025-06-02",116.45,{"date":2337,"open":2216,"high":2338,"low":2216,"close":2339,"change":2340,"percent_change":727,"volume":846,"transactions":9,"vwap":2339},"2025-05-30",115.48,115.36,1.06,{"date":2342,"open":547,"high":2343,"low":547,"close":2343,"change":2344,"percent_change":1234,"volume":745,"transactions":9,"vwap":2343},"2025-05-29",114.3,1.31,{"date":2346,"open":540,"high":540,"low":2173,"close":2173,"change":2347,"percent_change":2348,"volume":2094,"transactions":9,"vwap":2173},"2025-05-28",-1.64,-1.43,{"date":2350,"open":2217,"high":2217,"low":2351,"close":2351,"change":1283,"percent_change":2352,"volume":869,"transactions":9,"vwap":2351},"2025-05-27",114.63,1.67,{"date":2354,"open":1972,"high":2355,"low":1972,"close":958,"change":359,"percent_change":319,"volume":745,"transactions":9,"vwap":958},"2025-05-23",113.029999,{"date":2357,"open":588,"high":2358,"low":2359,"close":2360,"change":1262,"percent_change":1262,"volume":2361,"transactions":9,"vwap":2360},"2025-05-22",113.52,112.45,113.46,30000,{"date":2363,"open":2364,"high":286,"low":559,"close":559,"change":2365,"percent_change":2365,"volume":1011,"transactions":9,"vwap":559},"2025-05-21",113.86,0.04,{"date":2367,"open":756,"high":2368,"low":2369,"close":2187,"change":2370,"percent_change":58,"volume":1529,"transactions":9,"vwap":2187},"2025-05-20",113.49,112.93,1.33,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":618,"percent_change":2313,"volume":890,"transactions":9,"vwap":2375},"2025-05-19",110.47,112.080002,112.07,{"date":2377,"open":227,"high":2378,"low":2049,"close":2379,"change":829,"percent_change":830,"volume":1969,"transactions":9,"vwap":2379},"2025-05-16",110.4,110.25,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2373,"change":1688,"percent_change":2083,"volume":760,"transactions":9,"vwap":2373},"2025-05-15",109.55,110.72,108.77,{"date":2386,"open":2387,"high":2387,"low":1739,"close":1739,"change":794,"percent_change":2031,"volume":765,"transactions":9,"vwap":1739},"2025-05-14",110.29,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1755,"change":920,"percent_change":2393,"volume":1077,"transactions":9,"vwap":1755},"2025-05-13",108.58,108.75,108.3,-0.95,{"date":2395,"open":2396,"high":2056,"low":2396,"close":2056,"change":2397,"percent_change":2352,"volume":1463,"transactions":9,"vwap":2056},"2025-05-12",107.6,1.8,{"date":2399,"open":856,"high":856,"low":1767,"close":819,"change":141,"percent_change":1994,"volume":1314,"transactions":9,"vwap":819},"2025-05-09",{"date":2401,"open":2076,"high":2076,"low":2402,"close":2403,"change":981,"percent_change":1321,"volume":2404,"transactions":9,"vwap":2403},"2025-05-08",107.17,107.34,5800,{"date":2406,"open":1949,"high":1949,"low":2077,"close":1949,"change":1629,"percent_change":1836,"volume":2407,"transactions":9,"vwap":1949},"2025-05-07",30500,{"date":2409,"open":2036,"high":2410,"low":2411,"close":2412,"change":981,"percent_change":860,"volume":772,"transactions":9,"vwap":2412},"2025-05-06",109.47,108.36,108.76,{"date":2414,"open":2053,"high":1960,"low":1098,"close":1098,"change":260,"percent_change":209,"volume":1314,"transactions":9,"vwap":1098},"2025-05-05",{"date":2416,"open":2039,"high":1054,"low":1068,"close":798,"change":2417,"percent_change":2418,"volume":934,"transactions":9,"vwap":798},"2025-05-02",3.9,3.67,{"date":2420,"open":2421,"high":2421,"low":1194,"close":1805,"change":369,"percent_change":845,"volume":2422,"transactions":9,"vwap":1805},"2025-05-01",107.45,5900,{"date":2424,"open":2425,"high":2426,"low":1188,"close":2426,"change":2427,"percent_change":2313,"volume":934,"transactions":9,"vwap":2426},"2025-04-30",106.29,107.010002,1.74,{"date":2429,"open":2430,"high":2431,"low":1204,"close":2108,"change":1734,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2108},"2025-04-29",105.019997,105.41,1.47,7100,{"date":2435,"open":2436,"high":1311,"low":2437,"close":2438,"change":1587,"percent_change":1587,"volume":1808,"transactions":9,"vwap":2438},"2025-04-28",103.5,102.83,103.75,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":1893,"percent_change":230,"volume":1802,"transactions":9,"vwap":2442},"2025-04-25",102.45,103.63,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":58,"percent_change":1234,"volume":1783,"transactions":9,"vwap":2447},"2025-04-24",103,103.68,103.47,{"date":2449,"open":2450,"high":2117,"low":2451,"close":2452,"change":1234,"percent_change":2453,"volume":1808,"transactions":9,"vwap":2452},"2025-04-23",103.53,101.76,102.28,1.15,{"date":178,"open":2455,"high":2456,"low":2455,"close":2457,"change":2344,"percent_change":2344,"volume":804,"transactions":9,"vwap":2457},99.81,101.19,101.12]