[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IXG":3,"homepage-market-summary":30,"stock-historical-IXG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IXG","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 Global Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7888,3.525832,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},126.43,126.42,126.48,125.54,126.04,0.39,0.31,25408.491242,137,109.99,39947.55220018,60.9,6252,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},98.44,34238,12496988.050045,26.9,"2025-04-22",[182,185,195,205,215,226,236,247,258,268,278,289,299,310,320,331,341,352,363,372,383,391,401,410,420,430,439,450,461,471,479,488,499,510,519,530,540,548,558,566,576,583,593,603,614,625,634,643,652,663,673,683,693,704,715,726,737,744,752,762,770,778,787,795,802,811,819,827,833,842,851,858,867,875,882,890,897,904,913,920,928,936,945,952,959,967,974,983,989,998,1005,1014,1019,1027,1035,1042,1049,1057,1064,1072,1079,1085,1091,1100,1109,1116,1123,1128,1131,1137,1142,1148,1155,1161,1170,1177,1184,1193,1197,1205,1209,1214,1220,1226,1233,1239,1246,1254,1261,1270,1278,1284,1292,1300,1306,1315,1322,1329,1337,1345,1354,1360,1368,1375,1383,1389,1397,1406,1414,1422,1429,1435,1441,1446,1452,1461,1465,1469,1475,1483,1490,1495,1501,1506,1509,1516,1522,1528,1533,1539,1542,1548,1554,1559,1564,1568,1573,1579,1585,1590,1596,1599,1602,1610,1614,1619,1622,1627,1634,1639,1643,1649,1652,1656,1661,1667,1672,1677,1684,1692,1700,1704,1708,1713,1720,1724,1730,1737,1743,1748,1755,1761,1765,1772,1779,1786,1792,1799,1806,1812,1820,1827,1834,1838,1842,1848,1854,1858,1864,1870,1876,1882,1888,1894,1899,1905,1912,1917,1922,1928,1933,1938,1943,1947,1950,1955,1961,1967,1973,1977,1982,1988,1991,1997,2004,2008,2014,2019,2024,2028,2032,2037,2046,2051,2054,2059,2063,2068,2073,2077,2081,2086,2094,2099,2105,2112,2115,2120,2124,2127,2133,2137,2143,2147,2151,2155,2159,2163,2166,2173,2179,2186,2192,2198,2205,2212,2218,2222,2226,2232,2236,2243,2249,2255,2260,2265,2271,2277,2284,2289,2294,2299,2305,2311,2317,2323,2328,2332,2335,2341,2346,2353,2359,2365,2371,2376,2384,2390,2397,2404,2411,2416,2421,2427,2434,2439,2444,2451,2456,2461,2465,2471,2476,2482,2488,2493,2498,2501,2506,2512,2516,2521,2526,2531,2536,2543,2548,2557,2563,2569,2573,2579,2584,2591,2599],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},417,126.1709,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",126.27,126.7197,124.62,-0.96,-0.76,50561.545359,609,125.3946,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",128.53,126.99,127,-1.49,-1.16,10158.515983,397,127.6785,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",129.16,127.64,128.49,-0.66,-0.51,26201.365808,577,128.3928,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",129.76,129.94,129.0594,129.15,-1.06,-0.81,10937.066026,856,129.4315,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":89,"volume":233,"transactions":234,"vwap":235},"2026-09-25",129.49,130.225,128.89,130.21,1.31,92330.68531,383,129.5195,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",128.7,129.13,128.0701,128.9,-0.17,-0.13,29835.478446,302,128.5816,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",129.92,130.2099,128.92,129.07,-1.6113,-1.23,15756.754994,466,129.6871,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",132.92,130.1,130.6813,-1.9587,-1.48,15513.639176,459,130.9314,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":59,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",132.32,132.66,132.2,132.64,0.91,6050.358712,264,132.3791,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",131.03,131.58,130.545,131.45,-0.83,-0.63,67108.425908,548,131.0742,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",132.81,131.91,132.28,0.71,0.54,45937.259306,487,132.309,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",133.25,133.29,130.64,131.57,-1.62,-1.22,44429.246283,637,132.2882,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",133.56,132.34,133.19,-0.7305,-0.55,46640.817849,587,132.9128,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",133.98,134.509,133.6808,133.9205,-0.3101,-0.23,293865.855755,1090,134.1729,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":45,"volume":338,"transactions":339,"vwap":340},"2026-09-11",134.51,134.89,133.81,134.2306,1.3306,27750.433469,390,134.3253,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",132.97,133.44,132.725,132.9,-0.3792,-0.28,38543.089911,738,132.9042,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",133.71,133.785,133.05,133.2792,-1.2808,-0.95,32643.900942,669,133.3338,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",135.47,134.56,-1.64,-1.2,31095.927967,912,135.0474,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",136.1,136.61,135.9354,136.2,-0.8,-0.58,14392.028215,689,136.2245,{"date":384,"open":385,"high":25,"low":385,"close":25,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",135.89,2.26,1.68,9992.773543,341,136.5747,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",133.66,135.17,134.74,1.6436,1.23,23273.516058,436,134.6108,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":284,"volume":407,"transactions":408,"vwap":409},"2026-09-01",133.63,134.38,133.0964,-1.1136,19166.222138,429,133.7314,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",134.49,133.9274,134.21,-0.34,-0.25,17560.846757,467,134.1871,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":297,"vwap":429},"2026-08-28",134.61,134.94,134.35,134.55,0.57,0.43,13732.633811,134.5664,{"date":431,"open":432,"high":433,"low":434,"close":322,"change":435,"percent_change":285,"volume":436,"transactions":437,"vwap":438},"2026-08-27",134.15,134.47,133.72,-0.8529,31535.070832,394,134.0601,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",135,135.23,134.5443,134.8329,-0.1008,-0.07,29184.792432,782,134.8518,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",134.45,134.95,134.01,134.9337,0.7897,0.59,78451.685826,2055,134.5803,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",133.2,134.339,134.144,0.704,0.53,42325.102618,707,134.1541,{"date":472,"open":473,"high":434,"low":473,"close":344,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",132.89,1.64,1.24,99486.473724,1147,133.1923,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",133.17,131.8,-1.315,-0.99,20103.90286,432,132.5023,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",134.4,134.5514,133.0256,133.115,-0.7675,-0.57,24775.603861,819,133.6739,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",134.39,134.7,133.8,133.8825,-0.4975,-0.37,78590.058139,849,134.211,{"date":511,"open":512,"high":513,"low":514,"close":404,"change":515,"percent_change":211,"volume":516,"transactions":517,"vwap":518},"2026-08-17",135.4,135.43,134.32,-0.6948,46870.163589,514,134.9643,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",135.3,135.38,134.9725,135.0748,0.1648,0.12,18221.652608,342,135.2404,{"date":531,"open":532,"high":513,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",135.13,134.315,134.91,0.6,0.45,364484.136276,4125,135.0021,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":467,"percent_change":127,"volume":545,"transactions":546,"vwap":547},"2026-08-12",134.5,133.8901,134.31,156036.093244,1542,134.1232,{"date":549,"open":550,"high":542,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",134.1,133.64,133.78,-0.3,-0.22,116765.056439,1067,133.9424,{"date":559,"open":432,"high":425,"low":560,"close":561,"change":379,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",133.82,134.08,-0.43,91332.826823,1524,134.0773,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",134.79,134.3408,134.66,0.09,0.07,21847.708952,452,134.5678,{"date":577,"open":578,"high":578,"low":561,"close":579,"change":242,"percent_change":243,"volume":580,"transactions":581,"vwap":582},"2026-08-06",135.65,134.57,28933.280651,339,134.6468,{"date":584,"open":585,"high":586,"low":587,"close":395,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",134.83,135.24,134.44,0.26,0.19,20698.724818,392,134.7281,{"date":594,"open":595,"high":502,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",133.94,133.848,134.48,0.61,0.46,19244.192325,463,134.4306,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",133.49,133.89,133.1,133.87,0.87,0.65,42228.344594,628,133.6246,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",133.04,133.35,132.19,133,-0.19,-0.14,93197.239624,1232,132.9592,{"date":626,"open":627,"high":628,"low":627,"close":314,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",131.85,133.41,1.98,1.51,84094.103358,614,132.1187,{"date":635,"open":293,"high":636,"low":637,"close":638,"change":639,"percent_change":200,"volume":640,"transactions":641,"vwap":642},"2026-07-29",132.53,130.98,131.21,-1.98,74643.250982,956,131.8083,{"date":644,"open":645,"high":646,"low":647,"close":314,"change":648,"percent_change":467,"volume":649,"transactions":650,"vwap":651},"2026-07-28",132.4,133.36,131.66,0.7,51820.598698,718,132.9356,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",132.04,132.69,131.53,132.49,1.53,1.17,50553.720683,789,132.165,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":82,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",130.11,131.295,129.995,130.96,1.03,33794.112337,480,130.795,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":284,"volume":680,"transactions":681,"vwap":682},"2026-07-23",129.57,129.75,129.0001,129.62,-1.09,30150.933644,781,129.3637,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":137,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",130.89,131.0801,130.38,130.71,0.51,58438.662103,690,130.6904,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",129.56,130.375,128.95,130.05,0.8246,0.64,134342.809904,1891,129.938,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",130.17,130.35,129.12,129.2254,-0.6746,-0.52,13245.874864,336,129.6961,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",130.26,130.79,129.2545,129.9,-1.87,-1.42,88343.09879,1025,129.9991,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",131.05,131.82,130.57,131.77,0.24,0.18,51799.05023,827,131.5076,{"date":738,"open":739,"high":740,"low":739,"close":656,"change":82,"percent_change":669,"volume":741,"transactions":742,"vwap":743},"2026-07-15",130.59,131.67,100513.983941,1141,131.3898,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":159,"percent_change":426,"volume":749,"transactions":750,"vwap":751},"2026-07-14",129.82,131.4,130.19,112855.766071,1270,130.5965,{"date":753,"open":754,"high":755,"low":708,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",129.73,129.98,129.45,0.21,0.16,201793.095237,721,129.8446,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":457,"volume":769,"transactions":9,"vwap":767},"2026-07-10",129.47,129.60001,128.85001,129.24001,0.76,79700,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",127.81,129.0099945,128.48,0.88,0.69,85100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",128.45,128.52,127.21,127.6,-1.65,-1.28,55900,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",130.0099945,130.28999,129.25,-0.35,-0.27,55800,{"date":796,"open":797,"high":798,"low":797,"close":765,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":765},"2026-07-06",127.89,129.64,1.83,1.43,41500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",127.72,128.10001,127.25,127.77,1.54,1.22,113600,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",124.24,126.58,126.23,1.72,1.38,42700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":818,"transactions":9,"vwap":824},"2026-06-30",124.37,124.76,124.31,124.51,0.14,0.11,{"date":828,"open":829,"high":830,"low":831,"close":821,"change":127,"percent_change":142,"volume":832,"transactions":9,"vwap":821},"2026-06-29",124.33,124.57,124.089996,22700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",124.029999,124.48,123.74,123.97,0.03,0.02,19900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",124.3,125.62,123.42,123.94,-0.36,-0.29,53700,{"date":852,"open":853,"high":854,"low":847,"close":844,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":844},"2026-06-24",124.35,124.69,-0.86,-0.69,14400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",124.71,125.4,124.010002,125.16,-0.4,-0.32,90400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":295,"volume":874,"transactions":9,"vwap":872},"2026-06-22",125.47,126.38,125.42,125.56,0.68,19200,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":495,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-18",126.57,124.8,124.88,-0.45,61300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":553,"volume":889,"transactions":9,"vwap":887},"2026-06-17",125.75,127.029999,124.53,125.45,-0.38,176600,{"date":891,"open":878,"high":892,"low":878,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",126.14,125.83,1.85,1.49,92400,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":679,"volume":903,"transactions":9,"vwap":901},"2026-06-15",124.7,125.2,123.98,-1.37,26700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",124.28,125.8,124.059998,125.35,1.59,1.28,163700,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",121.8,123.76,2.19,1.8,28900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":359,"volume":927,"transactions":9,"vwap":925},"2026-06-10",122.63,123.040001,121.53,121.57,-1.17,13900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":45,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-09",122.47,123.36,121.33,122.74,0.82,16800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",122.26,122.58,121.5,121.74,0.05,0.04,14700,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":190,"volume":951,"transactions":9,"vwap":949},"2026-06-05",122.43,122.94,121.69,-1.18,11100,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",121.92,122.87,2.36,1.96,6300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":72,"volume":966,"transactions":9,"vwap":964},"2026-06-03",120.95,120.98,120.2,120.51,-1.32,8100,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":127,"volume":973,"transactions":9,"vwap":971},"2026-06-02",121.38,122.17,121.83,0.48,5700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",120.72,121.7,120.62,121.35,-0.6,-0.49,11000,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":776,"percent_change":426,"volume":988,"transactions":9,"vwap":987},"2026-05-29",121.37,122.25,121.95,18600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-28",121.34,121.4,120.94,121.26,-0.68,-0.56,13300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":284,"percent_change":995,"volume":1004,"transactions":9,"vwap":1003},"2026-05-27",122.5,122.76,121.87,121.94,9200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",123.27,123.43,122.34,122.77,0.58,0.47,13500,{"date":1015,"open":1000,"high":1001,"low":1016,"close":1016,"change":553,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",122.19,-0.24,12100,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-21",121.059998,122.56,122.49,0.41,0.34,9800,{"date":1028,"open":1029,"high":970,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",120.47,119.75,122.080002,1.71,1.42,7900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":995,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",120.82,121.16,120.37,-0.82,8800,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",120.12,121.19,1.37,1.14,9000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1018,"transactions":9,"vwap":1054},"2026-05-15",120.24,120.3,119.72,119.82,-0.75,-0.62,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":426,"percent_change":1012,"volume":1063,"transactions":9,"vwap":1062},"2026-05-14",120.71,121.15,120.53,120.57,8400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":284,"volume":1071,"transactions":9,"vwap":1069},"2026-05-13",120.34,120.55,119.93,120,-1,7400,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":152,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",120.11,121.14,121,0.29,2300,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":848,"percent_change":553,"volume":1084,"transactions":9,"vwap":1083},"2026-05-11",121.12,120.61,120.65,9600,{"date":1086,"open":985,"high":1087,"low":978,"close":1088,"change":1089,"percent_change":446,"volume":1090,"transactions":9,"vwap":1088},"2026-05-08",121.45,121.010002,-0.09,12600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",122.11,122.28,120.85,121.099998,-1.38,-1.13,16200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-06",122.2,122.7,122.12,122.48,2.15,1.79,6200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":776,"percent_change":1011,"volume":1115,"transactions":9,"vwap":1114},"2026-05-05",120.25,120.67,119.78,120.33,103600,{"date":1117,"open":964,"high":1096,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-04",119.47,119.64,-1.53,-1.26,10500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":285,"percent_change":711,"volume":1108,"transactions":9,"vwap":1127},"2026-05-01",121.6,122.14,121.17,{"date":1129,"open":1130,"high":915,"low":1130,"close":915,"change":799,"percent_change":658,"volume":1004,"transactions":9,"vwap":915},"2026-04-30",119.89,{"date":1132,"open":1133,"high":1134,"low":1113,"close":1135,"change":285,"percent_change":711,"volume":1136,"transactions":9,"vwap":1135},"2026-04-29",120.6,120.66,119.97,10900,{"date":1138,"open":1139,"high":1140,"low":1062,"close":1133,"change":1024,"percent_change":1025,"volume":1141,"transactions":9,"vwap":1133},"2026-04-28",120.75,121.029999,11200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1024,"percent_change":1025,"volume":1147,"transactions":9,"vwap":1146},"2026-04-27",119.68,120.52,120.19,14100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1113,"change":1153,"percent_change":243,"volume":1154,"transactions":9,"vwap":1113},"2026-04-24",119.73,120.089996,119.58,-0.15,9500,{"date":1156,"open":1067,"high":1076,"low":1157,"close":1068,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1068},"2026-04-23",118.84,-1.12,-0.93,15400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-22",121.75,121.81,120.97,121.050003,-0.48,-0.39,30100,{"date":1171,"open":1172,"high":1173,"low":924,"close":924,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":924},"2026-04-21",122.61,123.53,-1.29,-1.05,25300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":562,"volume":1034,"transactions":9,"vwap":1182},"2026-04-20",122.33,123.26,122.3,122.82,-0.53,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",123.21,124,122.92,123.35,1.66,1.36,17900,{"date":1194,"open":1195,"high":1195,"low":1196,"close":949,"change":1183,"percent_change":562,"volume":1122,"transactions":9,"vwap":949},"2026-04-16",122.18,121.48,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":689,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",121.99,122.35,121.47,122.22,0.62,19400,{"date":1206,"open":1076,"high":1207,"low":1076,"close":1125,"change":1208,"percent_change":599,"volume":1141,"transactions":9,"vwap":1125},"2026-04-14",121.79,0.56,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1107,"percent_change":1213,"volume":1090,"transactions":9,"vwap":1212},"2026-04-13",118.26,121.040001,1.5,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":495,"percent_change":1167,"volume":1219,"transactions":9,"vwap":1218},"2026-04-10",119.91,118.87,119.25,16500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1054,"change":1024,"percent_change":1025,"volume":1225,"transactions":9,"vwap":1054},"2026-04-09",118.76,120.28,118.68,26500,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":944,"transactions":9,"vwap":1230},"2026-04-08",119.56,118.82,119.41,3.69,3.19,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":733,"percent_change":758,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",114.83,115.72,114.54,16900,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":610,"volume":1245,"transactions":9,"vwap":1243},"2026-04-06",114.59,115.85,115.54,0.75,18400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1017,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-02",113,115.14,112.95,114.79,-0.21,76300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":669,"percent_change":66,"volume":1260,"transactions":9,"vwap":1259},"2026-04-01",115.29,115.8,114.72,115.029999,33200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",112.36,114.15,112.2,114,3.18,2.87,106600,{"date":1271,"open":1272,"high":1273,"low":153,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-30",110.8,111.44,110.82,0.79,0.72,100200,{"date":1279,"open":1280,"high":1280,"low":26,"close":1281,"change":639,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-27",111.67,110.029999,-1.77,13100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",112.62,113.41,112.010002,-1.58,-1.39,16100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":609,"volume":1299,"transactions":9,"vwap":1297},"2026-03-25",113.53,114.12,112.96,113.59,0.98,17000,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":506,"percent_change":1305,"volume":1141,"transactions":9,"vwap":1304},"2026-03-24",111.7,113.22,112.61,-0.33,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-23",113.17,114.17,112.73,112.98,1.65,1.48,93500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1158,"percent_change":1070,"volume":1321,"transactions":9,"vwap":1320},"2026-03-20",111.59,111.8,110.58,111.33,26900,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":571,"volume":1328,"transactions":9,"vwap":1326},"2026-03-19",111,113.099998,112.45,0.1,197500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1121,"volume":1336,"transactions":9,"vwap":1334},"2026-03-18",113.35,113.9,112.31,112.35,-1.43,24100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-17",113.96,114.92,113.78,0.42,0.37,23200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-16",112.81,113.79,112.64,113.36,1.97,1.77,82800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":379,"volume":1099,"transactions":9,"vwap":1358},"2026-03-13",112.39,113.25,111.39,-0.65,{"date":1361,"open":1286,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-12",112.9,111.99,112.040001,-2.56,-2.23,12200,{"date":1369,"open":1370,"high":1371,"low":1332,"close":1372,"change":1373,"percent_change":1056,"volume":1374,"transactions":9,"vwap":1372},"2026-03-11",114.49,114.95,114.6,-0.71,12800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":23,"volume":1382,"transactions":9,"vwap":1380},"2026-03-10",115.19,116.84,114.84,115.31,0.36,26100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1371,"change":526,"percent_change":1327,"volume":1388,"transactions":9,"vwap":1371},"2026-03-09",113.23,115.35,112.44,215100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1235,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1235},"2026-03-06",114.029999,115,113.38,-1.63,-1.4,22100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-05",116.66,117.07,115.5,116.46,-1.35,-1.15,29200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":66,"volume":1413,"transactions":9,"vwap":1411},"2026-03-04",117.34,117.86,117.12,117.81,1.05,25000,{"date":1415,"open":1416,"high":1417,"low":1266,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-03",114.93,117.46,116.76,-1.67,-1.41,554300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1403,"percent_change":1098,"volume":1428,"transactions":9,"vwap":1427},"2026-03-02",116.98,119.19,116.88,118.43,144100,{"date":1430,"open":976,"high":1212,"low":1431,"close":1113,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1113},"2026-02-27",119.57,-2.14,-1.76,27800,{"date":1436,"open":1437,"high":1102,"low":1438,"close":954,"change":1439,"percent_change":294,"volume":1440,"transactions":9,"vwap":954},"2026-02-26",121.2,120.63,0.86,21300,{"date":1442,"open":1443,"high":969,"low":1443,"close":1021,"change":1444,"percent_change":1445,"volume":1099,"transactions":9,"vwap":1021},"2026-02-25",119.62,1.91,1.6,{"date":1447,"open":1448,"high":1431,"low":1449,"close":1450,"change":1153,"percent_change":243,"volume":1451,"transactions":9,"vwap":1450},"2026-02-24",118.59,117.99,119.15,168800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-23",121.85,122.040001,119.22,119.3,-2.53,-2.08,24500,{"date":1462,"open":1438,"high":971,"low":1463,"close":971,"change":775,"percent_change":38,"volume":1464,"transactions":9,"vwap":971},"2026-02-20",120.4,11500,{"date":1466,"open":1062,"high":961,"low":1467,"close":961,"change":792,"percent_change":849,"volume":1468,"transactions":9,"vwap":961},"2026-02-19",120.21,9300,{"date":1470,"open":1471,"high":987,"low":1471,"close":1472,"change":535,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-18",121.11,121.3,0.5,53800,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-17",119.81,121.080002,120.7,0.92,0.77,11300,{"date":1484,"open":1053,"high":1485,"low":1486,"close":1113,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1113},"2026-02-13",120.14,119.2,-0.74,-0.61,18500,{"date":1491,"open":1010,"high":1010,"low":1492,"close":1145,"change":1493,"percent_change":1494,"volume":1071,"transactions":9,"vwap":1145},"2026-02-12",120.080002,-1.78,-1.46,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1181,"change":378,"percent_change":1359,"volume":1500,"transactions":9,"vwap":1181},"2026-02-11",123.5,123.99,122.059998,15200,{"date":1502,"open":862,"high":1503,"low":1504,"close":1505,"change":484,"percent_change":378,"volume":927,"transactions":9,"vwap":1505},"2026-02-10",124.32,122.88,123.099998,{"date":1507,"open":1508,"high":1503,"low":1508,"close":831,"change":535,"percent_change":52,"volume":1084,"transactions":9,"vwap":831},"2026-02-09",123.7,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-06",122.71,123.49,2.46,2.03,7800,{"date":1517,"open":1518,"high":1518,"low":1140,"close":1140,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1140},"2026-02-05",122.23,-2.15,-1.75,40400,{"date":1523,"open":1524,"high":1525,"low":1511,"close":1526,"change":873,"percent_change":1208,"volume":1527,"transactions":9,"vwap":1526},"2026-02-04",122.9,123.54,123.18,17200,{"date":1529,"open":1530,"high":1530,"low":949,"close":1000,"change":865,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1000},"2026-02-03",123.31,-0.26,59700,{"date":1534,"open":1535,"high":1536,"low":932,"close":1182,"change":1537,"percent_change":66,"volume":1538,"transactions":9,"vwap":1182},"2026-02-02",121.72,122.93,1.1,20900,{"date":1540,"open":1541,"high":1541,"low":1096,"close":1535,"change":222,"percent_change":210,"volume":1136,"transactions":9,"vwap":1535},"2026-01-30",122.55,{"date":1543,"open":1544,"high":1545,"low":1045,"close":1546,"change":1033,"percent_change":659,"volume":1547,"transactions":9,"vwap":1546},"2026-01-29",122.32,122.57,122.53,26200,{"date":1549,"open":1550,"high":1551,"low":1133,"close":1471,"change":1552,"percent_change":1183,"volume":1553,"transactions":9,"vwap":1471},"2026-01-28",121.019997,121.28,-0.64,28800,{"date":1555,"open":1556,"high":954,"low":1127,"close":1163,"change":1557,"percent_change":159,"volume":1558,"transactions":9,"vwap":1163},"2026-01-27",121.65,0.89,46300,{"date":1560,"open":1479,"high":1437,"low":978,"close":1561,"change":1562,"percent_change":1343,"volume":1563,"transactions":9,"vwap":1561},"2026-01-26",120.86,0.44,21100,{"date":1565,"open":1133,"high":1133,"low":1068,"close":1566,"change":191,"percent_change":285,"volume":1567,"transactions":9,"vwap":1566},"2026-01-23",120.42,10200,{"date":1569,"open":1134,"high":1570,"low":1134,"close":1571,"change":132,"percent_change":610,"volume":1572,"transactions":9,"vwap":1571},"2026-01-22",121.44,121.18,8900,{"date":1574,"open":1575,"high":1140,"low":1576,"close":1463,"change":1203,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1463},"2026-01-21",119.69,119.55,0.52,45200,{"date":1580,"open":1581,"high":1045,"low":1582,"close":1113,"change":1583,"percent_change":1282,"volume":1584,"transactions":9,"vwap":1113},"2026-01-20",120.17,119.44,-2.16,46400,{"date":1586,"open":940,"high":1587,"low":1196,"close":1003,"change":1588,"percent_change":825,"volume":1589,"transactions":9,"vwap":1003},"2026-01-16",122.31,0.17,44500,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":426,"percent_change":1012,"volume":1595,"transactions":9,"vwap":1594},"2026-01-15",121.41,122.27,121.77,23700,{"date":1597,"open":1081,"high":1437,"low":1114,"close":1437,"change":826,"percent_change":571,"volume":1598,"transactions":9,"vwap":1437},"2026-01-14",11600,{"date":1600,"open":922,"high":922,"low":1037,"close":1601,"change":902,"percent_change":1158,"volume":1099,"transactions":9,"vwap":1601},"2026-01-13",121.089996,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1605},"2026-01-12",121.98,122.46,121.9,-0.2,-0.16,36600,{"date":1611,"open":1505,"high":1505,"low":922,"close":1612,"change":242,"percent_change":621,"volume":1613,"transactions":9,"vwap":1612},"2026-01-09",122.66,16000,{"date":1615,"open":1164,"high":1616,"low":1164,"close":1617,"change":610,"percent_change":467,"volume":1618,"transactions":9,"vwap":1617},"2026-01-08",123.12,122.83,16600,{"date":1620,"open":1621,"high":1621,"low":1455,"close":1195,"change":1433,"percent_change":722,"volume":988,"transactions":9,"vwap":1195},"2026-01-07",123.84,{"date":1623,"open":1624,"high":1625,"low":1497,"close":847,"change":571,"percent_change":572,"volume":1626,"transactions":9,"vwap":847},"2026-01-06",123.57,124.13,44900,{"date":1628,"open":1629,"high":1503,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-05",121.43,123.85,2.13,1.75,75300,{"date":1635,"open":1636,"high":1535,"low":976,"close":1535,"change":1637,"percent_change":1481,"volume":1638,"transactions":9,"vwap":1535},"2026-01-02",121.55,0.93,39300,{"date":1640,"open":1201,"high":1201,"low":1641,"close":1641,"change":1055,"percent_change":1056,"volume":1642,"transactions":9,"vwap":1641},"2025-12-31",120.79,14200,{"date":1644,"open":1199,"high":1645,"low":1646,"close":1647,"change":793,"percent_change":554,"volume":1648,"transactions":9,"vwap":1647},"2025-12-30",122.029999,121.52,121.54,37000,{"date":1650,"open":1093,"high":1093,"low":1201,"close":1164,"change":1056,"percent_change":211,"volume":1651,"transactions":9,"vwap":1164},"2025-12-29",39500,{"date":1653,"open":1654,"high":1023,"low":1645,"close":947,"change":112,"percent_change":112,"volume":1655,"transactions":9,"vwap":947},"2025-12-26",122.41,38100,{"date":1657,"open":987,"high":1658,"low":987,"close":1659,"change":1012,"percent_change":22,"volume":1660,"transactions":9,"vwap":1659},"2025-12-24",122.54,122.44,21700,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1577,"percent_change":427,"volume":1666,"transactions":9,"vwap":1665},"2025-12-23",121.49,122.15,121.97,24400,{"date":1668,"open":1566,"high":1669,"low":1566,"close":1087,"change":1670,"percent_change":659,"volume":1671,"transactions":9,"vwap":1087},"2025-12-22",121.58,1.4,81600,{"date":1673,"open":1674,"high":1067,"low":1674,"close":1675,"change":1562,"percent_change":1343,"volume":1676,"transactions":9,"vwap":1675},"2025-12-19",119.99,120.050003,25200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1343,"percent_change":23,"volume":1683,"transactions":9,"vwap":1682},"2025-12-18",119.8,120.099998,119.17,119.61,12400,{"date":1685,"open":1686,"high":1687,"low":1157,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-17",119.46,119.9,119.24,-0.1,-0.08,12900,{"date":1693,"open":1694,"high":1687,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-16",119.87,119.019997,119.34,-1.61,-1.33,18200,{"date":1701,"open":1702,"high":932,"low":1083,"close":961,"change":599,"percent_change":147,"volume":1703,"transactions":9,"vwap":961},"2025-12-15",120.88,45900,{"date":1705,"open":962,"high":962,"low":1030,"close":1706,"change":572,"percent_change":107,"volume":1707,"transactions":9,"vwap":1706},"2025-12-12",120.49,19500,{"date":1709,"open":1030,"high":1479,"low":1710,"close":1566,"change":1711,"percent_change":1213,"volume":1712,"transactions":9,"vwap":1566},"2025-12-11",119.42,1.78,25700,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1033,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-10",117.33,119.040001,118.64,1.21,59100,{"date":1721,"open":1722,"high":1211,"low":1723,"close":1723,"change":1608,"percent_change":621,"volume":1099,"transactions":9,"vwap":1723},"2025-12-09",117.24,117.22,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":888,"percent_change":865,"volume":1729,"transactions":9,"vwap":1728},"2025-12-08",117.64,117.099998,117.38,10100,{"date":1731,"open":1732,"high":1733,"low":1726,"close":1734,"change":1735,"percent_change":1588,"volume":1736,"transactions":9,"vwap":1734},"2025-12-05",117.78,118.44,117.76,0.2,47900,{"date":1738,"open":1449,"high":1449,"low":1739,"close":1740,"change":152,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-04",117.52,117.56,0.3,31200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":159,"percent_change":700,"volume":1382,"transactions":9,"vwap":1747},"2025-12-03",116.21,117.37,117.21,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1741,"percent_change":588,"volume":1754,"transactions":9,"vwap":1753},"2025-12-02",116.28,116.91,116.12,116.47,34700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1487,"percent_change":285,"volume":1760,"transactions":9,"vwap":1759},"2025-12-01",116.29,117.16,116.17,30300,{"date":1762,"open":1763,"high":1400,"low":1763,"close":1751,"change":1764,"percent_change":776,"volume":1041,"transactions":9,"vwap":1751},"2025-11-28",116.25,0.8,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1637,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-26",115.4,116.54,116.11,0.81,46600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":911,"volume":1238,"transactions":9,"vwap":1777},"2025-11-25",114.58,115.45,114.56,115.18,1.46,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1024,"percent_change":1381,"volume":1785,"transactions":9,"vwap":1784},"2025-11-24",113.45,113.87,113.28,113.72,10000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1191,"percent_change":1718,"volume":1683,"transactions":9,"vwap":1791},"2025-11-21",112.65,113.54,112.059998,113.31,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1040,"volume":1798,"transactions":9,"vwap":1796},"2025-11-20",113.8,114.23,111.95,-0.92,8300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1805,"volume":1026,"transactions":9,"vwap":1804},"2025-11-19",112.66,113.24,112.33,112.87,-0.03,{"date":1807,"open":1286,"high":1808,"low":1809,"close":1362,"change":1488,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1362},"2025-11-18",113.47,112.34,-0.54,15000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1013,"transactions":9,"vwap":1817},"2025-11-17",115.17,115.24,113.26,113.51,-2.24,-1.94,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":210,"percent_change":495,"volume":1826,"transactions":9,"vwap":1825},"2025-11-14",115.63,116.19,115.059998,115.75,15900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1403,"volume":1833,"transactions":9,"vwap":1831},"2025-11-13",117.83,117.84,116.41,-1.59,25600,{"date":1835,"open":1746,"high":1836,"low":1746,"close":1837,"change":59,"percent_change":89,"volume":1712,"transactions":9,"vwap":1837},"2025-11-12",118.2,118,{"date":1839,"open":1840,"high":1758,"low":1840,"close":1841,"change":1208,"percent_change":972,"volume":1122,"transactions":9,"vwap":1841},"2025-11-11",116.3,116.81,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1763,"change":1439,"percent_change":1244,"volume":1847,"transactions":9,"vwap":1763},"2025-11-10",115.99,116.55,115.56,68300,{"date":1849,"open":1372,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":159,"volume":1853,"transactions":9,"vwap":1850},"2025-11-07",115.39,113.98,0.85,119400,{"date":1855,"open":1371,"high":1856,"low":1264,"close":1237,"change":793,"percent_change":1017,"volume":1857,"transactions":9,"vwap":1237},"2025-11-06",115.010002,23300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":873,"percent_change":535,"volume":1676,"transactions":9,"vwap":1863},"2025-11-05",114.41,115.019997,114.32,114.81,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":107,"percent_change":942,"volume":1869,"transactions":9,"vwap":1868},"2025-11-04",113.29,114.45,114.13,31600,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":416,"percent_change":554,"volume":1875,"transactions":9,"vwap":1874},"2025-11-03",114.51,113.44,114.07,69500,{"date":1877,"open":1878,"high":1879,"low":1794,"close":1862,"change":1880,"percent_change":826,"volume":1881,"transactions":9,"vwap":1862},"2025-10-31",113.83,114.46,0.13,8500,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":758,"percent_change":825,"volume":1887,"transactions":9,"vwap":1886},"2025-10-30",113.55,114.73,114.19,5500,{"date":1889,"open":1885,"high":1890,"low":1891,"close":1391,"change":1892,"percent_change":1893,"volume":1034,"transactions":9,"vwap":1391},"2025-10-29",114.96,113.73,-1.47,-1.27,{"date":1895,"open":1846,"high":1896,"low":1897,"close":1401,"change":572,"percent_change":107,"volume":1898,"transactions":9,"vwap":1401},"2025-10-28",116,115.48,20500,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1011,"volume":1108,"transactions":9,"vwap":1903},"2025-10-27",115.58,115.23,115.43,0.67,{"date":1906,"open":1907,"high":1371,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-24",114.29,114.76,0.94,0.83,20600,{"date":1913,"open":1332,"high":1309,"low":1914,"close":1915,"change":825,"percent_change":526,"volume":1916,"transactions":9,"vwap":1915},"2025-10-23",113.6,113.82,18800,{"date":1918,"open":1339,"high":1851,"low":1919,"close":1920,"change":506,"percent_change":865,"volume":1921,"transactions":9,"vwap":1920},"2025-10-22",113.27,113.68,4500,{"date":1923,"open":1868,"high":1924,"low":1925,"close":1926,"change":416,"percent_change":554,"volume":1927,"transactions":9,"vwap":1926},"2025-10-21",114.61,113.94,114.050003,25900,{"date":1929,"open":1350,"high":1930,"low":1350,"close":1931,"change":1932,"percent_change":1047,"volume":1382,"transactions":9,"vwap":1931},"2025-10-20",114.52,114.3,1.29,{"date":1934,"open":1935,"high":1331,"low":1935,"close":1936,"change":1805,"percent_change":1805,"volume":1937,"transactions":9,"vwap":1936},"2025-10-17",112.6,113.010002,17500,{"date":1939,"open":1856,"high":1856,"low":1347,"close":1940,"change":1941,"percent_change":1494,"volume":1942,"transactions":9,"vwap":1940},"2025-10-16",113.040001,-1.68,8200,{"date":1944,"open":1850,"high":1945,"low":1795,"close":1258,"change":553,"percent_change":1531,"volume":1946,"transactions":9,"vwap":1258},"2025-10-15",115.53,14800,{"date":1948,"open":1873,"high":1846,"low":1873,"close":1861,"change":1480,"percent_change":1770,"volume":1949,"transactions":9,"vwap":1861},"2025-10-14",8000,{"date":1951,"open":1862,"high":1862,"low":1802,"close":1952,"change":1953,"percent_change":1480,"volume":1954,"transactions":9,"vwap":1952},"2025-10-13",114.099998,1.04,14000,{"date":1956,"open":1850,"high":1850,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1071,"transactions":9,"vwap":1958},"2025-10-10",112.92,113.059998,-2.22,-1.93,{"date":1962,"open":1844,"high":1844,"low":1890,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-09",115.28,-0.78,-0.67,7000,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1089,"volume":1972,"transactions":9,"vwap":1970},"2025-10-08",116.5,116.059998,-0.11,4400,{"date":1974,"open":1750,"high":1975,"low":1976,"close":1759,"change":242,"percent_change":1153,"volume":1013,"transactions":9,"vwap":1759},"2025-10-07",116.71,115.78,{"date":1978,"open":1979,"high":1979,"low":1896,"close":1980,"change":348,"percent_change":1017,"volume":1981,"transactions":9,"vwap":1980},"2025-10-06",116.75,116.34,8600,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":609,"percent_change":1244,"volume":1987,"transactions":9,"vwap":1986},"2025-10-03",116.13,116.92,116.62,19100,{"date":1989,"open":1990,"high":1990,"low":1777,"close":1825,"change":1305,"percent_change":348,"volume":1464,"transactions":9,"vwap":1825},"2025-10-02",115.97,{"date":1992,"open":1980,"high":1993,"low":1896,"close":1994,"change":1995,"percent_change":211,"volume":1996,"transactions":9,"vwap":1994},"2025-10-01",116.57,116.080002,-0.59,47600,{"date":1998,"open":1999,"high":1751,"low":2000,"close":2001,"change":621,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-30",116.51,115.9,116.67,-0.12,53300,{"date":2005,"open":2006,"high":2006,"low":1745,"close":1841,"change":972,"percent_change":1024,"volume":2007,"transactions":9,"vwap":1841},"2025-09-29",116.89,19700,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":1046,"percent_change":59,"volume":2013,"transactions":9,"vwap":2012},"2025-09-26",115.82,116.4,116.33,24200,{"date":2015,"open":2016,"high":2017,"low":1908,"close":1890,"change":711,"percent_change":880,"volume":2018,"transactions":9,"vwap":1890},"2025-09-25",114.85,115.38,41100,{"date":2020,"open":2000,"high":2021,"low":2022,"close":1897,"change":1056,"percent_change":1183,"volume":2023,"transactions":9,"vwap":1897},"2025-09-24",116.099998,115.26,4800,{"date":2025,"open":1845,"high":2026,"low":1896,"close":2021,"change":2027,"percent_change":562,"volume":1374,"transactions":9,"vwap":2021},"2025-09-23",117.23,-0.5,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":112,"percent_change":112,"volume":1004,"transactions":9,"vwap":2031},"2025-09-22",115.96,116.6,{"date":2033,"open":2034,"high":2035,"low":1994,"close":2036,"change":732,"percent_change":757,"volume":1937,"transactions":9,"vwap":2036},"2025-09-19",116.49,116.93,116.61,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-18",116.029999,116.74,115.86,116.37,-0.06,-0.05,12500,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":152,"percent_change":1741,"volume":1618,"transactions":9,"vwap":2050},"2025-09-17",115.93,117.019997,116.43,{"date":2052,"open":1763,"high":1763,"low":1380,"close":1994,"change":855,"percent_change":1487,"volume":2053,"transactions":9,"vwap":1994},"2025-09-16",14900,{"date":2055,"open":2056,"high":2057,"low":1840,"close":2057,"change":768,"percent_change":610,"volume":2058,"transactions":9,"vwap":2057},"2025-09-15",116.72,116.94,23600,{"date":2060,"open":2036,"high":2036,"low":2061,"close":2062,"change":1183,"percent_change":880,"volume":966,"transactions":9,"vwap":2062},"2025-09-12",115.92,116.18,{"date":2064,"open":2065,"high":2066,"low":1861,"close":1975,"change":2067,"percent_change":1046,"volume":1642,"transactions":9,"vwap":1975},"2025-09-11",115.2,116.73,1.58,{"date":2069,"open":2070,"high":1380,"low":2071,"close":2072,"change":732,"percent_change":757,"volume":1942,"transactions":9,"vwap":2072},"2025-09-10",115.15,114.82,115.13,{"date":2074,"open":1309,"high":2070,"low":1309,"close":2075,"change":1077,"percent_change":122,"volume":2076,"transactions":9,"vwap":2075},"2025-09-09",114.89,67000,{"date":2078,"open":2079,"high":1924,"low":1925,"close":1372,"change":147,"percent_change":2080,"volume":857,"transactions":9,"vwap":1372},"2025-09-08",114.42,0.33,{"date":2082,"open":1970,"high":1970,"low":1348,"close":2083,"change":2084,"percent_change":1098,"volume":2085,"transactions":9,"vwap":2083},"2025-09-05",114.22,-1.3,28500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1909,"volume":2093,"transactions":9,"vwap":2091},"2025-09-04",114.64,115.61,114.44,115.52,1.08,76800,{"date":2095,"open":1862,"high":2096,"low":2097,"close":2090,"change":1252,"percent_change":2098,"volume":2058,"transactions":9,"vwap":2090},"2025-09-03",114.65,113.62,-0.18,{"date":2100,"open":2101,"high":2096,"low":1891,"close":2096,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2096},"2025-09-02",114.14,-0.84,-0.73,49500,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":112,"percent_change":112,"volume":2111,"transactions":9,"vwap":2110},"2025-08-29",115.089996,115.62,114.8,115.49,20300,{"date":2113,"open":1963,"high":2114,"low":1856,"close":1401,"change":1342,"percent_change":1381,"volume":1460,"transactions":9,"vwap":1401},"2025-08-28",115.55,{"date":2116,"open":2117,"high":1963,"low":2118,"close":2119,"change":1690,"percent_change":446,"volume":1299,"transactions":9,"vwap":2119},"2025-08-27",114.9,114.34,115.080002,{"date":2121,"open":1930,"high":2122,"low":2090,"close":2122,"change":732,"percent_change":757,"volume":2123,"transactions":9,"vwap":2122},"2025-08-26",115.16,12000,{"date":2125,"open":2010,"high":2010,"low":2126,"close":1340,"change":1070,"percent_change":855,"volume":1683,"transactions":9,"vwap":1340},"2025-08-25",114.87,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2061,"change":2131,"percent_change":800,"volume":2132,"transactions":9,"vwap":2061},"2025-08-22",114.74,116.14,1.63,5300,{"date":2134,"open":1930,"high":1930,"low":2135,"close":1907,"change":1017,"percent_change":1252,"volume":2136,"transactions":9,"vwap":1907},"2025-08-21",113.66,70900,{"date":2138,"open":2139,"high":1237,"low":2140,"close":2141,"change":66,"percent_change":1275,"volume":2142,"transactions":9,"vwap":2141},"2025-08-20",114.27,113.91,114.53,22900,{"date":2144,"open":1266,"high":2145,"low":2146,"close":2146,"change":1971,"percent_change":1689,"volume":1034,"transactions":9,"vwap":2146},"2025-08-19",114.39,113.63,{"date":2148,"open":2097,"high":2149,"low":1919,"close":2150,"change":848,"percent_change":865,"volume":2132,"transactions":9,"vwap":2150},"2025-08-18",113.88,113.74,{"date":2152,"open":2153,"high":1863,"low":2149,"close":1952,"change":1488,"percent_change":1183,"volume":2154,"transactions":9,"vwap":1952},"2025-08-15",114.57,33700,{"date":2156,"open":2157,"high":2158,"low":1784,"close":2158,"change":873,"percent_change":535,"volume":1219,"transactions":9,"vwap":2158},"2025-08-14",113.92,114.71,{"date":2160,"open":2149,"high":2161,"low":1920,"close":1391,"change":1011,"percent_change":689,"volume":2162,"transactions":9,"vwap":1391},"2025-08-13",114.089996,4900,{"date":2164,"open":1286,"high":1784,"low":1286,"close":1781,"change":1670,"percent_change":2165,"volume":1881,"transactions":9,"vwap":1781},"2025-08-12",1.25,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1690,"percent_change":446,"volume":2172,"transactions":9,"vwap":2171},"2025-08-11",112.080002,112.42,111.83,112.050003,5600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1275,"percent_change":294,"volume":1921,"transactions":9,"vwap":2178},"2025-08-08",111.97,112.38,111.84,112.13,{"date":2180,"open":1349,"high":2181,"low":2182,"close":2183,"change":792,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-07",112.75,111.089996,111.34,-0.31,9400,{"date":2187,"open":2188,"high":2189,"low":2183,"close":2190,"change":1557,"percent_change":1764,"volume":2191,"transactions":9,"vwap":2190},"2025-08-06",111.35,111.94,111.69,6800,{"date":2193,"open":2194,"high":2195,"low":2194,"close":1272,"change":2196,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1272},"2025-08-05",110.37,110.98,0,4700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":1272,"change":397,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1272},"2025-08-04",110.2,110.86,110.07,1.12,54200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1403,"volume":1084,"transactions":9,"vwap":2210},"2025-08-01",109.91,110.010002,109.050003,109.57,-1.5,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":316,"percent_change":981,"volume":2217,"transactions":9,"vwap":2216},"2025-07-31",111.77,112.15,111.07,6900,{"date":2219,"open":1790,"high":1356,"low":2220,"close":2221,"change":880,"percent_change":864,"volume":1946,"transactions":9,"vwap":2221},"2025-07-30",111.23,111.62,{"date":2223,"open":1936,"high":1936,"low":2224,"close":2225,"change":2098,"percent_change":1608,"volume":2172,"transactions":9,"vwap":2225},"2025-07-29",112.029999,112.07,{"date":2227,"open":1958,"high":2228,"low":2229,"close":2229,"change":2084,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-28",113.16,112.25,-1.14,17600,{"date":2233,"open":2234,"high":1884,"low":2235,"close":1884,"change":1342,"percent_change":1343,"volume":1154,"transactions":9,"vwap":1884},"2025-07-25",113.18,112.78,{"date":2237,"open":1325,"high":2238,"low":2239,"close":2240,"change":571,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-24",113.64,113.050003,113.13,0.08,27600,{"date":2244,"open":1263,"high":2245,"low":2246,"close":1940,"change":2247,"percent_change":59,"volume":2248,"transactions":9,"vwap":1940},"2025-07-23",113.089996,111.98,1.33,3800,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":689,"percent_change":599,"volume":2254,"transactions":9,"vwap":2253},"2025-07-22",111.31,111.81,111.71,3900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":2043,"percent_change":2044,"volume":935,"transactions":9,"vwap":2259},"2025-07-21",111.32,111.86,111.2,{"date":2261,"open":2262,"high":2262,"low":2220,"close":2263,"change":1588,"percent_change":2264,"volume":951,"transactions":9,"vwap":2263},"2025-07-18",111.5,111.26,0.15,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2182,"change":427,"percent_change":22,"volume":2270,"transactions":9,"vwap":2182},"2025-07-17",110.41,111.41,110.34,13700,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":1481,"percent_change":648,"volume":2276,"transactions":9,"vwap":2274},"2025-07-16",110.42,110.66,109.55,13200,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":965,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-15",111.36,109.75,109.89,-1.19,12700,{"date":2285,"open":2286,"high":2279,"low":2286,"close":2287,"change":1562,"percent_change":127,"volume":2288,"transactions":9,"vwap":2287},"2025-07-14",110.76,111.21,3700,{"date":2290,"open":2268,"high":2268,"low":2291,"close":2292,"change":368,"percent_change":2293,"volume":1547,"transactions":9,"vwap":2292},"2025-07-11",110.6,110.77,-1.07,{"date":2295,"open":2296,"high":2297,"low":2188,"close":2175,"change":127,"percent_change":1381,"volume":2298,"transactions":9,"vwap":2175},"2025-07-10",111.6,112,140500,{"date":2300,"open":2268,"high":2301,"low":2302,"close":2303,"change":1276,"percent_change":610,"volume":2304,"transactions":9,"vwap":2303},"2025-07-09",111.64,111.059998,111.57,175300,{"date":2306,"open":2182,"high":2307,"low":2308,"close":2309,"change":1252,"percent_change":620,"volume":2310,"transactions":9,"vwap":2309},"2025-07-08",111.11,110.52,110.85,141900,{"date":2312,"open":2313,"high":2168,"low":2314,"close":2302,"change":2315,"percent_change":1159,"volume":2316,"transactions":9,"vwap":2302},"2025-07-07",111.72,110.68,-1.04,24800,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":274,"percent_change":934,"volume":2322,"transactions":9,"vwap":2321},"2025-07-03",111.49,112.22,112.099998,4000,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":1608,"percent_change":621,"volume":1460,"transactions":9,"vwap":2327},"2025-07-02",111.25,110.57,111.19,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2188,"change":467,"percent_change":972,"volume":1192,"transactions":9,"vwap":2188},"2025-07-01",110.62,111.45,{"date":2333,"open":1319,"high":2195,"low":1319,"close":1274,"change":23,"percent_change":2334,"volume":1857,"transactions":9,"vwap":1274},"2025-06-30",0.28,{"date":2336,"open":1281,"high":2337,"low":2338,"close":2339,"change":972,"percent_change":1562,"volume":2340,"transactions":9,"vwap":2339},"2025-06-27",110.89,109.96,110.51,15100,{"date":2342,"open":2343,"high":2344,"low":2343,"close":1281,"change":669,"percent_change":1909,"volume":2345,"transactions":9,"vwap":1281},"2025-06-26",109.59,110.089996,19300,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":211,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-06-25",109.41,108.85,109,-0.47,5400,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":894,"volume":2172,"transactions":9,"vwap":2357},"2025-06-24",108.95,109.67,109.51,1.99,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":1909,"percent_change":775,"volume":2364,"transactions":9,"vwap":2362},"2025-06-23",106.26,107.52,106.22,11400,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2370,"volume":1567,"transactions":9,"vwap":2369},"2025-06-20",107.050003,106.53,106.58,-0.02,{"date":2372,"open":2373,"high":2362,"low":2373,"close":2374,"change":1880,"percent_change":526,"volume":2375,"transactions":9,"vwap":2374},"2025-06-18",106.56,106.6,6000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":927,"transactions":9,"vwap":2381},"2025-06-17",106.86,107.07,106.15,106.47,-0.98,-0.91,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":1607,"percent_change":620,"volume":2389,"transactions":9,"vwap":2388},"2025-06-16",107.31,108.31,107.45,7500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":721,"volume":2045,"transactions":9,"vwap":2395},"2025-06-13",108.2,108.56,107.55,107.65,-2.05,{"date":2398,"open":2399,"high":2280,"low":2400,"close":2401,"change":1741,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-12",109.36,109.24,109.7,0.27,7100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1971,"percent_change":1689,"volume":2410,"transactions":9,"vwap":2409},"2025-06-11",109.84,110.040001,109.35,109.4,7200,{"date":2412,"open":2413,"high":2356,"low":2414,"close":2357,"change":880,"percent_change":2415,"volume":2403,"transactions":9,"vwap":2357},"2025-06-10",109.61,109.12,-0.41,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2338,"change":1607,"percent_change":2098,"volume":2420,"transactions":9,"vwap":2338},"2025-06-09",110.31,109.37,34400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":117,"percent_change":1953,"volume":1949,"transactions":9,"vwap":2426},"2025-06-06",109.79,110.22,109.68,110.16,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1880,"percent_change":526,"volume":2433,"transactions":9,"vwap":2432},"2025-06-05",109.22,109.54,108.83,109.029999,19800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":2415,"percent_change":888,"volume":1440,"transactions":9,"vwap":2438},"2025-06-04",109.43,109.65,108.9,{"date":2440,"open":2441,"high":2275,"low":2442,"close":2443,"change":826,"percent_change":1327,"volume":1299,"transactions":9,"vwap":2443},"2025-06-03",108.82,108.34,109.31,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":142,"percent_change":1077,"volume":2450,"transactions":9,"vwap":2449},"2025-06-02",108.63,109.38,108.22,109.2,54300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":152,"percent_change":142,"volume":1460,"transactions":9,"vwap":2454},"2025-05-30",108.53,108.88,108.019997,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2453,"change":2460,"percent_change":689,"volume":1122,"transactions":9,"vwap":2453},"2025-05-29",107.79,108.58,0.55,{"date":2462,"open":2448,"high":2446,"low":2463,"close":2464,"change":2383,"percent_change":2102,"volume":1572,"transactions":9,"vwap":2464},"2025-05-28",107.94,107.98,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1778,"percent_change":1191,"volume":1141,"transactions":9,"vwap":2470},"2025-05-27",108.52,109.15,107.88,108.89,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":865,"percent_change":553,"volume":1160,"transactions":9,"vwap":2475},"2025-05-23",106.42,107.77,107.43,{"date":2477,"open":2478,"high":2455,"low":2479,"close":2480,"change":826,"percent_change":1327,"volume":2481,"transactions":9,"vwap":2480},"2025-05-22",107.27,107.099998,107.75,6500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1395,"percent_change":785,"volume":1160,"transactions":9,"vwap":2487},"2025-05-21",108.65,108.94,107.42,107.64,{"date":2489,"open":2490,"high":2408,"low":2491,"close":2492,"change":621,"percent_change":243,"volume":857,"transactions":9,"vwap":2492},"2025-05-20",108.96,108.7,109.040001,{"date":2494,"open":2495,"high":2447,"low":2496,"close":2497,"change":22,"percent_change":1381,"volume":1798,"transactions":9,"vwap":2497},"2025-05-19",108.79,108.72,109.18,{"date":2499,"open":2500,"high":2441,"low":2455,"close":2495,"change":426,"percent_change":467,"volume":2185,"transactions":9,"vwap":2495},"2025-05-16",108.25,{"date":2502,"open":2503,"high":2467,"low":2504,"close":2448,"change":1473,"percent_change":599,"volume":2505,"transactions":9,"vwap":2448},"2025-05-15",107.82,107.78,15300,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":1077,"percent_change":2402,"volume":2511,"transactions":9,"vwap":2510},"2025-05-14",107.81,107.37,107.72,10700,{"date":2513,"open":2478,"high":2514,"low":2515,"close":2475,"change":535,"percent_change":1208,"volume":1563,"transactions":9,"vwap":2475},"2025-05-13",107.83,107.080002,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":911,"percent_change":1718,"volume":1154,"transactions":9,"vwap":2520},"2025-05-12",107.71,106.55,106.83,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2334,"percent_change":2402,"volume":1613,"transactions":9,"vwap":2525},"2025-05-09",105.84,105.35,105.55,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":89,"percent_change":1298,"volume":1676,"transactions":9,"vwap":2530},"2025-05-08",104.94,106.040001,105.27,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":112,"percent_change":112,"volume":810,"transactions":9,"vwap":2535},"2025-05-07",104.53,105.22,104.25,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1252,"percent_change":1607,"volume":2542,"transactions":9,"vwap":2541},"2025-05-06",104.22,104.99,104.18,104.26,21800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2547,"change":1305,"percent_change":2184,"volume":1691,"transactions":9,"vwap":2547},"2025-05-05",104.79,105.34,104.47,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-05-02",104.51,105.13,104.4,104.8,1.61,1.56,6600,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":526,"percent_change":526,"volume":2562,"transactions":9,"vwap":2561},"2025-05-01",102.79,103.25,103.19,8700,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":2568,"percent_change":562,"volume":1538,"transactions":9,"vwap":2566},"2025-04-30",101.94,103.07,101.5,-0.44,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":1481,"percent_change":1244,"volume":2023,"transactions":9,"vwap":2572},"2025-04-29",102.29,103.51,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2460,"percent_change":295,"volume":1099,"transactions":9,"vwap":2578},"2025-04-28",102.28,102.75,101.95,102.74,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2582,"change":571,"percent_change":571,"volume":2023,"transactions":9,"vwap":2582},"2025-04-25",101.63,102.19,101.26,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":232,"volume":2590,"transactions":9,"vwap":2588},"2025-04-24",100.77,102.21,102.099998,1.32,7300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-04-23",101.76,102.63,100.73,100.78,1.15,38900,{"date":180,"open":176,"high":2600,"low":176,"close":2601,"change":59,"percent_change":1718,"volume":2602,"transactions":9,"vwap":2601},100.07,99.63,33300]