[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IXP":3,"homepage-market-summary":30,"stock-historical-IXP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IXP","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 Comm Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3788,1.62467,"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},117.83,117.7843,118.4499,117.72,117.33,0.5,0.43,12353.888996,126.77,110.89,37792.05164082,43.7,4718,{"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":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},126.92,92.85,35286,12879512.910205,25.78,"2025-04-22",[183,186,196,206,217,228,237,247,256,266,276,285,295,305,316,327,337,347,358,367,378,388,398,409,419,428,438,448,458,467,477,488,498,507,517,527,537,546,555,565,575,585,595,604,614,624,634,644,654,664,672,683,691,700,710,721,732,741,751,761,769,775,781,789,797,804,812,819,827,835,843,850,856,864,870,877,883,890,897,905,911,919,926,934,942,949,957,966,973,981,988,996,1003,1011,1018,1026,1034,1040,1046,1054,1061,1066,1075,1082,1087,1093,1100,1105,1113,1118,1123,1129,1135,1141,1149,1157,1162,1169,1175,1183,1191,1198,1204,1211,1218,1223,1229,1236,1243,1252,1259,1265,1272,1280,1288,1295,1302,1308,1313,1317,1323,1329,1335,1342,1348,1354,1361,1366,1371,1377,1384,1389,1395,1399,1406,1411,1416,1424,1431,1438,1445,1452,1457,1462,1468,1476,1483,1488,1493,1499,1507,1514,1519,1526,1531,1539,1547,1555,1561,1565,1570,1577,1585,1591,1599,1604,1609,1614,1621,1625,1628,1633,1638,1641,1643,1648,1655,1659,1665,1671,1677,1682,1687,1693,1699,1706,1711,1718,1724,1730,1739,1744,1749,1755,1761,1767,1772,1779,1783,1788,1791,1796,1803,1807,1814,1819,1823,1829,1833,1840,1844,1850,1857,1865,1872,1877,1880,1885,1887,1891,1897,1902,1906,1911,1916,1919,1925,1930,1933,1936,1940,1945,1948,1953,1958,1962,1967,1971,1976,1982,1989,1993,1999,2005,2013,2019,2021,2023,2027,2032,2036,2040,2045,2051,2057,2061,2065,2069,2074,2079,2084,2089,2094,2099,2103,2107,2114,2118,2121,2126,2131,2137,2143,2146,2152,2158,2166,2172,2179,2185,2191,2195,2199,2203,2210,2215,2221,2228,2233,2239,2245,2252,2257,2265,2270,2275,2281,2286,2290,2297,2305,2312,2319,2326,2333,2338,2344,2350,2356,2360,2366,2373,2377,2383,2390,2396,2403,2408,2414,2419,2424,2430,2436,2441,2446,2452,2458,2463,2469,2475,2482,2488,2495,2500,2506,2511,2518,2526,2532,2537,2543,2548,2553,2560,2567],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},702,117.9441,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",119.06,119.15,117.3,-0.94,-0.79,21151.51519,596,117.7437,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",119.05,119.77,118.27,-0.59,-0.5,12936.893858,352,118.9414,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",118.4,118.875,118.13,118.86,0.31,0.26,15891.736018,757,118.4625,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",120.15,120.23,118.48,118.55,-1.83,-1.52,19271.270115,545,118.8014,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":192,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",120.75,120.04,120.38,-0.65,34843.583881,442,120.2755,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",120.28,121.24,121.17,1.1,0.92,27868.052509,566,120.7719,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",121.11,120.07,-1.56,-1.28,12541.379535,373,120.4983,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",122.59,123.51,121.63,-1.053,-0.86,23927.352021,573,122.3236,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",119.61,122.93,122.683,4.1735,3.52,33606.752213,510,122.0419,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",119.75,118.5095,-1.7605,-1.46,18128.733454,338,118.8773,{"date":286,"open":241,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",121.4,119.99,120.27,0.03,0.02,25359.877468,388,120.2838,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",121.73,119.76,120.24,-0.99,-0.82,9311.020939,392,121.1356,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",121.45,121.65,121.035,121.23,-0.35,-0.29,1356539.418827,725,121.4129,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",120.61,121.79,120.37,121.58,1.6881,1.41,9646.646047,259,121.0397,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",119.49,120.36,119.8919,1.4819,1.25,6682.358891,342,120.0428,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",117.98,118.92,118.41,0.19,0.16,10377.87962,427,118.4491,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",118.63,118.71,118.045,118.22,-0.19,-0.16,7009.471411,222,118.4119,{"date":359,"open":360,"high":361,"low":208,"close":341,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",118.59,118.73,0.1084,0.09,8248.110156,220,118.5108,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",118.81,118.88,118.195,118.3016,-0.3184,-0.27,6968.168959,234,118.3355,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",118.32,119.1,118.62,1.28,1.09,6500.815373,246,118.8433,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",115.9,117.58,117.34,1.32,1.14,17281.466921,183,117.3859,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",115.59,116.56,115.57,116.02,-0.55,-0.47,16618.665839,464,116.2009,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",117.47,116.5168,116.57,-1.04,-0.88,10542.705573,343,116.7366,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":333,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",117.2548,118.285,117.61,1.07,6578.310622,335,117.6676,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":415,"volume":435,"transactions":436,"vwap":437},"2026-08-27",116.75,116.894,116.3,116.36,-1.03,30759.9257,356,116.6346,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",118.5,117.2213,117.39,-0.66,-0.56,11452.607053,322,117.6844,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",117.575,118.05,117.3837,1.06,0.91,20783.762219,294,117.5613,{"date":459,"open":432,"high":460,"low":432,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",117.3099,116.99,0.54,0.46,321838.337251,758,117.1027,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",116.12,116.92,116.45,0.8,0.69,11279.104563,474,116.6016,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",115.77,116.44,115.4153,115.65,-0.6012,-0.52,21330.730603,430,115.7907,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",115.5,116.8,116.2512,0.6812,0.59,9981.058113,323,116.3585,{"date":499,"open":500,"high":501,"low":402,"close":402,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",115.94,116.11,-0.72,-0.62,23454.167642,331,115.8701,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",117.89,116.15,116.29,-1.6,-1.36,15461.867981,333,116.709,{"date":518,"open":519,"high":520,"low":521,"close":509,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",117.97,118.43,117.701,0.6028,0.51,12032.671705,300,118.0515,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",116.05,117.37,117.2872,1.5672,1.35,6205.649757,485,116.6975,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":300,"volume":543,"transactions":544,"vwap":545},"2026-08-12",117.04,115.425,115.72,-1.16,11667.485098,260,115.8434,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":192,"volume":552,"transactions":553,"vwap":554},"2026-08-11",117.75,118.08,116.88,-0.9293,10312.097124,271,117.6116,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",117.76,117.8093,117.315,-0.1807,-0.15,15349.190773,311,117.5921,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":122,"volume":572,"transactions":573,"vwap":574},"2026-08-07",117.825,118.415,117.695,117.99,0.3,11897.499284,477,118.0976,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",117.6,117.9121,117.38,117.69,0.01,26573.116725,273,117.6971,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",120.02,117.3173,117.68,-1.37,-1.15,9406.1406,367,118.3152,{"date":596,"open":597,"high":598,"low":597,"close":198,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",117.53,119.32,0.6311,0.53,38907.179947,339,118.9833,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",116.78,118.725,118.4189,3.4407,2.99,12957.883176,446,118.3068,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",113.26,115.08,114.9782,1.9282,1.71,10126.986514,239,114.1193,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",112.5,113.05,112.29,-1.9929,-1.73,24256.975386,452,112.6202,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":353,"volume":641,"transactions":642,"vwap":643},"2026-07-29",115.1716,116.65,114.85,115.0429,-0.2172,15805.609881,450,115.4791,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",114.45,115.5001,115.2601,1.7501,1.54,17150.708775,438,115.3328,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",113.61,114.21,113.51,1.52,1.36,12419.34013,437,113.8285,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":523,"percent_change":463,"volume":669,"transactions":670,"vwap":671},"2026-07-24",111.32,112.61,111.99,328577.09222,554,112.392,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",112.52,112.56,111.2,111.48,-3.74,-3.25,112802.743704,807,111.6518,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":300,"volume":688,"transactions":689,"vwap":690},"2026-07-22",116.035,115.22,-1.1524,6173.923101,247,115.6782,{"date":692,"open":693,"high":491,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",116.79,116.3724,-0.5976,-0.51,19075.145921,425,116.6073,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",116.85,117.67,116.97,0.42,0.36,53034.397345,660,117.4235,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",116.76,116.98,116.2058,116.55,-1.99,-1.68,7464.279035,313,116.5881,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",120.1,120.51,118.19,118.54,-1.6193,-1.35,21782.417593,454,119.6209,{"date":733,"open":725,"high":734,"low":725,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",120.3154,120.1593,2.0458,1.73,11397.49411,283,119.7485,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",117.62,118.39,118.1135,0.5328,0.45,18408.79074,616,118.0604,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",118.14,118.51,117.5807,-0.5693,-0.48,9800.456,362,118.0491,{"date":762,"open":20,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",118.29,117.66,118.15,1.61,1.38,27100,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":137,"volume":774,"transactions":9,"vwap":772},"2026-07-09",114.059998,116.54,0.76,40700,{"date":776,"open":432,"high":432,"low":402,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",115.78,-0.8,-0.69,7100,{"date":782,"open":530,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",117.45,116.47,116.58,0.72,0.62,6900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":453,"volume":796,"transactions":9,"vwap":794},"2026-07-06",115.38,116,114.64,115.86,1.22,23400,{"date":798,"open":799,"high":800,"low":801,"close":793,"change":312,"percent_change":802,"volume":803,"transactions":9,"vwap":793},"2026-07-02",115.31,115.62,113.94,-0.25,17000,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",113.9,115.69,114.93,2.08,1.84,25600,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":503,"volume":818,"transactions":9,"vwap":816},"2026-06-30",113.089996,112.32,112.85,-0.7,6300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":795,"volume":826,"transactions":9,"vwap":824},"2026-06-29",113.63,113.82,113.27,113.55,1.37,8600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":353,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-26",111.94,113.35,111.75,112.18,-0.17,28600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":192,"volume":842,"transactions":9,"vwap":840},"2026-06-25",112.96,113.24,112.050003,112.37,-0.89,26800,{"date":844,"open":845,"high":846,"low":847,"close":616,"change":848,"percent_change":201,"volume":849,"transactions":9,"vwap":616},"2026-06-24",114.3,114.52,113.099998,-0.67,28800,{"date":851,"open":852,"high":845,"low":852,"close":853,"change":757,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-23",113.010002,113.93,-0.42,218500,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-22",115.81,114.15,114.41,-2.98,-2.54,166200,{"date":865,"open":866,"high":743,"low":867,"close":442,"change":868,"percent_change":773,"volume":869,"transactions":9,"vwap":442},"2026-06-18",117.26,116.63,0.89,6200,{"date":871,"open":440,"high":440,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",116.42,116.5,-3.08,-2.58,61300,{"date":878,"open":329,"high":879,"low":880,"close":881,"change":353,"percent_change":354,"volume":882,"transactions":9,"vwap":881},"2026-06-16",119.69,118.96,119.58,13400,{"date":884,"open":885,"high":299,"low":886,"close":199,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":199},"2026-06-15",119.33,119.27,0.57,0.48,11900,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":705,"percent_change":152,"volume":896,"transactions":9,"vwap":895},"2026-06-12",119.21,120.040001,118.49,119.2,9500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":89,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",117.56,119.18,116.64,118.78,0.87,17900,{"date":906,"open":907,"high":908,"low":557,"close":557,"change":909,"percent_change":233,"volume":910,"transactions":9,"vwap":557},"2026-06-10",118.45,119.38,-0.77,13800,{"date":912,"open":913,"high":298,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",119.34,117.74,118.53,-0.24,-0.2,25200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":312,"percent_change":916,"volume":925,"transactions":9,"vwap":924},"2026-06-08",119.16,119.51,118.61,118.77,35100,{"date":927,"open":928,"high":929,"low":754,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",120.49,121.010002,119.059998,-2.29,-1.89,40500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",121.16,122.16,121.12,121.35,0,14900,{"date":943,"open":944,"high":945,"low":946,"close":939,"change":947,"percent_change":434,"volume":948,"transactions":9,"vwap":939},"2026-06-03",122.17,122.18,120.96,-1.26,18100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":947,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-02",123.45,123.65,122.55,122.61,-1.02,14200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",123.77,124.36,123.57,123.87,0.21,0.17,42500,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":841,"volume":972,"transactions":9,"vwap":970},"2026-05-29",124.2,123.52,123.66,-1.11,13200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":343,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-28",124.27,124.88,123.85,124.77,0.13,12200,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":964,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-27",123.39,124.95,124.61,0.14,22000,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-05-26",123.99,124.44,123.68,1.18,0.96,27000,{"date":997,"open":959,"high":959,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",123.12,123.26,-0.32,-0.26,8300,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-21",122.31,124.16,123.58,0.05,0.04,13000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":1016,"percent_change":571,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",122.86,123.53,122.74,0.37,22700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":444,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",123.82,123.84,123.029999,123.16,-0.45,24200,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",122.89,124.51,123.72,0.75,0.61,19900,{"date":1035,"open":1030,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":1002,"transactions":9,"vwap":1037},"2026-05-15",123.95,122.97,-1.3,-1.05,{"date":1041,"open":1042,"high":1043,"low":968,"close":975,"change":192,"percent_change":1044,"volume":1045,"transactions":9,"vwap":975},"2026-05-14",124.28,124.45,-0.63,5200,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-13",122.9,125.33,125.059998,1.95,1.58,21700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":363,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",122.68,123.11,122.37,0.11,20000,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":512,"volume":1010,"transactions":9,"vwap":1064},"2026-05-11",124.080002,123,-2,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-08",125.14,125.2,124.82,125,-0.09,-0.07,13600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":916,"percent_change":353,"volume":1081,"transactions":9,"vwap":1080},"2026-05-07",125.65,125.85,124.72,125.089996,41800,{"date":1083,"open":970,"high":1049,"low":970,"close":1049,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1049},"2026-05-06",2.3,1.87,32800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1022,"change":964,"percent_change":986,"volume":1092,"transactions":9,"vwap":1022},"2026-05-05",123.34,123.42,122.7,58700,{"date":1094,"open":1095,"high":999,"low":1096,"close":1013,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1013},"2026-05-04",123.059998,122.53,-0.74,-0.6,19500,{"date":1101,"open":1102,"high":1103,"low":951,"close":1102,"change":1059,"percent_change":363,"volume":1104,"transactions":9,"vwap":1102},"2026-05-01",123.6,124.029999,6100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-30",122.099998,123.49,121.28,2.42,2,23100,{"date":1114,"open":1109,"high":1115,"low":929,"close":1116,"change":311,"percent_change":312,"volume":1117,"transactions":9,"vwap":1116},"2026-04-29",121.41,121.07,19000,{"date":1119,"open":240,"high":1120,"low":938,"close":1121,"change":1044,"percent_change":484,"volume":1122,"transactions":9,"vwap":1121},"2026-04-28",121.52,121.42,6400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":484,"percent_change":854,"volume":1128,"transactions":9,"vwap":1127},"2026-04-27",121.96,122.73,122.050003,14400,{"date":1130,"open":1131,"high":1091,"low":1132,"close":1133,"change":986,"percent_change":1059,"volume":1134,"transactions":9,"vwap":1133},"2026-04-24",122.48,121.95,122.57,10600,{"date":1136,"open":1137,"high":1057,"low":1138,"close":1139,"change":311,"percent_change":312,"volume":1140,"transactions":9,"vwap":1139},"2026-04-23",122.92,121.61,122.43,20500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":472,"volume":1148,"transactions":9,"vwap":1146},"2026-04-22",122.25,122.79,122.14,122.78,0.98,24300,{"date":1150,"open":1151,"high":1023,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",122.99,121.6,121.8,-1.34,-1.09,17200,{"date":1158,"open":1159,"high":1159,"low":1095,"close":1160,"change":1161,"percent_change":1044,"volume":1140,"transactions":9,"vwap":1160},"2026-04-20",123.75,123.14,-0.78,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":462,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-17",123.080002,124.099998,123.92,0.44,21400,{"date":1170,"open":1028,"high":1108,"low":1171,"close":1172,"change":1173,"percent_change":424,"volume":1174,"transactions":9,"vwap":1172},"2026-04-16",122.77,123.38,1.31,10900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":132,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",121.39,122.38,121.3,122.07,0.94,7200,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-14",119.14,121.19,121.13,2.46,2.07,13900,{"date":1192,"open":589,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":826,"transactions":9,"vwap":1195},"2026-04-13",118.76,117.42,118.67,0.39,0.33,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1044,"volume":1122,"transactions":9,"vwap":1202},"2026-04-10",119.12,118.099998,118.28,-0.75,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":705,"percent_change":152,"volume":1210,"transactions":9,"vwap":1209},"2026-04-09",118.6,119.19,118.010002,119.029999,8800,{"date":1212,"open":440,"high":1213,"low":1214,"close":923,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":923},"2026-04-08",119.13,117.77,3.02,2.61,41000,{"date":1219,"open":686,"high":400,"low":1220,"close":400,"change":1221,"percent_change":571,"volume":1222,"transactions":9,"vwap":400},"2026-04-07",114.51,0.34,12900,{"date":1224,"open":800,"high":1225,"low":686,"close":1226,"change":122,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-06",115.64,115.25,0.22,22400,{"date":1230,"open":1231,"high":1226,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-02",113.85,115,-0.44,-0.38,15500,{"date":1237,"open":1238,"high":1239,"low":799,"close":1240,"change":1241,"percent_change":22,"volume":1242,"transactions":9,"vwap":1240},"2026-04-01",115.85,116.23,115.44,0.58,35800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-31",112.98,115.029999,112.83,114.86,3.45,3.1,60500,{"date":1253,"open":1254,"high":1255,"low":676,"close":1256,"change":1257,"percent_change":1016,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",111.79,112.059998,111.41,0.41,40800,{"date":1260,"open":1261,"high":1261,"low":26,"close":1262,"change":251,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-27",112.089996,111,-1.39,334400,{"date":1266,"open":1267,"high":1267,"low":1268,"close":675,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":675},"2026-03-26",114.47,112.53,-3.09,-2.67,96200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":482,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":482},"2026-03-25",115.88,116.2,115.53,0.6,0.52,79800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-24",115.96,116.16,115.050003,-1.45,-1.24,59800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":873,"change":1293,"percent_change":66,"volume":1294,"transactions":9,"vwap":873},"2026-03-23",116.51,117.48,115.98,1.04,41600,{"date":1296,"open":606,"high":606,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",114.92,115.46,-1.75,-1.49,38800,{"date":1303,"open":1304,"high":423,"low":1305,"close":1306,"change":444,"percent_change":757,"volume":1307,"transactions":9,"vwap":1306},"2026-03-19",117,116.43,117.21,16200,{"date":1309,"open":1310,"high":930,"low":1214,"close":1214,"change":1311,"percent_change":1312,"volume":1190,"transactions":9,"vwap":1214},"2026-03-18",118.83,-1.86,-1.55,{"date":1314,"open":298,"high":1315,"low":1316,"close":1316,"change":107,"percent_change":1008,"volume":1134,"transactions":9,"vwap":1316},"2026-03-17",120.44,119.63,{"date":1318,"open":1319,"high":199,"low":1320,"close":1321,"change":825,"percent_change":1322,"volume":803,"transactions":9,"vwap":1321},"2026-03-16",119.65,118.99,119.57,1.16,{"date":1324,"open":895,"high":1325,"low":570,"close":1326,"change":72,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-13",119.89,118.2,-0.91,9700,{"date":1330,"open":1331,"high":1332,"low":900,"close":1333,"change":717,"percent_change":1263,"volume":1334,"transactions":9,"vwap":1333},"2026-03-12",120.14,120.17,119.28,28300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":946,"change":1024,"percent_change":1340,"volume":1341,"transactions":9,"vwap":946},"2026-03-11",121.27,121.59,120.57,-0.37,15400,{"date":1343,"open":1344,"high":1180,"low":1345,"close":1115,"change":1346,"percent_change":473,"volume":1347,"transactions":9,"vwap":1115},"2026-03-10",120.94,120.88,0.83,8700,{"date":1349,"open":222,"high":1350,"low":1351,"close":1352,"change":787,"percent_change":1278,"volume":1353,"transactions":9,"vwap":1352},"2026-03-09",120.68,117.92,120.58,26500,{"date":1355,"open":1356,"high":1357,"low":1209,"close":1358,"change":301,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-06",119.72,120.089996,119.96,-0.68,26400,{"date":1362,"open":929,"high":241,"low":1325,"close":1363,"change":414,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-05",120.78,-0.85,53900,{"date":1367,"open":1345,"high":1368,"low":1369,"close":1370,"change":117,"percent_change":1181,"volume":1222,"transactions":9,"vwap":1370},"2026-03-04",122.019997,120.87,121.82,{"date":1372,"open":1373,"high":1374,"low":726,"close":1375,"change":503,"percent_change":696,"volume":1376,"transactions":9,"vwap":1375},"2026-03-03",119.010002,121.089996,120.69,36600,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1161,"volume":1383,"transactions":9,"vwap":1381},"2026-03-02",120.19,121.78,121.31,-0.95,47100,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":767,"percent_change":394,"volume":1134,"transactions":9,"vwap":1388},"2026-02-27",120.95,122.28,122.26,{"date":1390,"open":946,"high":1179,"low":1391,"close":1345,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1345},"2026-02-26",120.3,-0.41,-0.34,171400,{"date":1396,"open":1397,"high":1381,"low":1397,"close":1398,"change":787,"percent_change":523,"volume":780,"transactions":9,"vwap":1398},"2026-02-25",120.77,121.29,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1167,"percent_change":1016,"volume":1405,"transactions":9,"vwap":1404},"2026-02-24",119.82,120.8,119.66,120.67,50000,{"date":1407,"open":1370,"high":1370,"low":1408,"close":220,"change":1409,"percent_change":591,"volume":1410,"transactions":9,"vwap":220},"2026-02-23",120.2,-1.4,16000,{"date":1412,"open":220,"high":319,"low":220,"close":260,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":260},"2026-02-20",1.83,1.53,36800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":833,"volume":1423,"transactions":9,"vwap":1421},"2026-02-19",119.84,120.32,119.74,119.8,-0.21,36000,{"date":1425,"open":1403,"high":1332,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-18",119.52,120.010002,-0.04,-0.03,14800,{"date":1432,"open":1433,"high":928,"low":1434,"close":1435,"change":1001,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-17",119.86,118.89,120.050003,-0.22,137300,{"date":1439,"open":1379,"high":1440,"low":1441,"close":1442,"change":405,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-13",120.81,119.83,120.31,-0.39,10300,{"date":1446,"open":1146,"high":1447,"low":1448,"close":1363,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1363},"2026-02-12",122.88,120.73,-1.82,-1.48,18300,{"date":1453,"open":1454,"high":1454,"low":945,"close":1455,"change":854,"percent_change":1393,"volume":1456,"transactions":9,"vwap":1455},"2026-02-11",123.24,122.6,8500,{"date":1458,"open":1022,"high":1172,"low":1459,"close":1460,"change":964,"percent_change":986,"volume":1461,"transactions":9,"vwap":1460},"2026-02-10",122.84,123.019997,7500,{"date":1463,"open":1115,"high":1464,"low":938,"close":1465,"change":1173,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-09",123.27,122.85,1.08,33600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1098,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-06",121.66,122.35,120.39,121.54,-0.49,28500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1145,"change":1481,"percent_change":202,"volume":1482,"transactions":9,"vwap":1145},"2026-02-05",120.56,122.51,120.019997,-0.61,49000,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1038,"percent_change":1039,"volume":1235,"transactions":9,"vwap":1487},"2026-02-04",124.25,122.47,122.75,{"date":1489,"open":1490,"high":1490,"low":1090,"close":1491,"change":224,"percent_change":1492,"volume":1148,"transactions":9,"vwap":1491},"2026-02-03",125.29,124.050003,-1.21,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":374,"percent_change":1422,"volume":1498,"transactions":9,"vwap":1497},"2026-02-02",125.32,125.95,125.57,168900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":848,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-30",125.88,126.21,125.34,125.84,-0.53,18900,{"date":1508,"open":1509,"high":25,"low":968,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-29",126.4,126.51,3.77,3.07,49200,{"date":1515,"open":1516,"high":1007,"low":1517,"close":1015,"change":1072,"percent_change":1073,"volume":1518,"transactions":9,"vwap":1015},"2026-01-28",123.33,122.66,18800,{"date":1520,"open":1164,"high":1057,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-27",122.5,122.83,0.18,0.15,10100,{"date":1527,"open":1528,"high":1023,"low":937,"close":1529,"change":1181,"percent_change":1530,"volume":1430,"transactions":9,"vwap":1529},"2026-01-26",122.23,122.65,0.77,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-23",120.79,122,121.71,0.68,0.56,24000,{"date":1540,"open":1541,"high":1542,"low":330,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-22",120.52,121.15,121.029999,2.02,1.7,21900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1373,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1373},"2026-01-21",117.51,119.4,117.32,1.46,1.24,49700,{"date":1556,"open":557,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1513,"transactions":9,"vwap":1558},"2026-01-20",118.8,117.55,-1.92,-1.61,{"date":1562,"open":1541,"high":1541,"low":1563,"close":1563,"change":502,"percent_change":1098,"volume":1564,"transactions":9,"vwap":1563},"2026-01-16",119.47,266200,{"date":1566,"open":1567,"high":1567,"low":1357,"close":1379,"change":484,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1379},"2026-01-15",120.86,-0.43,149400,{"date":1571,"open":1402,"high":1572,"low":1573,"close":1574,"change":1393,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-14",120.93,120.34,120.71,-0.28,20800,{"date":1578,"open":1368,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-13",122.19,120.82,121.050003,-1.18,-0.97,18600,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1528,"change":152,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1528},"2026-01-12",121.84,122.4,0.29,30000,{"date":1592,"open":1593,"high":1528,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-09",121.36,121.2,121.88,0.67,0.55,43700,{"date":1600,"open":1601,"high":1593,"low":1573,"close":1602,"change":1523,"percent_change":1524,"volume":1603,"transactions":9,"vwap":1602},"2026-01-08",120.41,121.21,21300,{"date":1605,"open":1606,"high":1607,"low":1404,"close":1543,"change":1024,"percent_change":1340,"volume":1608,"transactions":9,"vwap":1543},"2026-01-07",121.099998,121.68,148100,{"date":1610,"open":1528,"high":1611,"low":1612,"close":1613,"change":1568,"percent_change":311,"volume":1538,"transactions":9,"vwap":1613},"2026-01-06",122.44,120.9,121.48,{"date":1615,"open":1542,"high":1616,"low":1617,"close":1618,"change":1293,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-05",122.32,121.080002,121.91,0.86,198300,{"date":1622,"open":1127,"high":1623,"low":724,"close":1369,"change":311,"percent_change":312,"volume":1624,"transactions":9,"vwap":1369},"2026-01-02",122.41,93000,{"date":1626,"open":1115,"high":260,"low":249,"close":1627,"change":404,"percent_change":1024,"volume":1341,"transactions":9,"vwap":1627},"2025-12-31",121.22,{"date":1629,"open":1116,"high":1125,"low":1116,"close":1630,"change":1631,"percent_change":462,"volume":1632,"transactions":9,"vwap":1630},"2025-12-30",121.77,0.65,39200,{"date":1634,"open":1581,"high":1121,"low":1635,"close":938,"change":561,"percent_change":1636,"volume":1637,"transactions":9,"vwap":938},"2025-12-29",120.89,-0.12,11700,{"date":1639,"open":1381,"high":1473,"low":1640,"close":1337,"change":1428,"percent_change":1429,"volume":1461,"transactions":9,"vwap":1337},"2025-12-26",121.26,{"date":1642,"open":1617,"high":1121,"low":1369,"close":1381,"change":747,"percent_change":1016,"volume":1025,"transactions":9,"vwap":1381},"2025-12-24",{"date":1644,"open":1645,"high":1646,"low":1645,"close":1567,"change":1032,"percent_change":523,"volume":1647,"transactions":9,"vwap":1567},"2025-12-23",120.26,121,37400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":22,"percent_change":705,"volume":1654,"transactions":9,"vwap":1653},"2025-12-22",120.29,120.42,119.93,120.25,15900,{"date":1656,"open":1427,"high":1657,"low":1658,"close":278,"change":1523,"percent_change":1524,"volume":1632,"transactions":9,"vwap":278},"2025-12-19",120.33,119.6,{"date":1660,"open":892,"high":1661,"low":1662,"close":1321,"change":1663,"percent_change":993,"volume":1664,"transactions":9,"vwap":1321},"2025-12-18",119.97,119.050003,1.4,12100,{"date":1666,"open":1667,"high":1207,"low":339,"close":1668,"change":1312,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-17",119.099998,118.17,-1.29,32000,{"date":1672,"open":880,"high":1427,"low":1673,"close":1356,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1356},"2025-12-16",118.79,-2.71,-2.21,29900,{"date":1678,"open":1679,"high":1679,"low":1107,"close":1139,"change":1680,"percent_change":353,"volume":1681,"transactions":9,"vwap":1139},"2025-12-15",123.089996,-0.23,14100,{"date":1683,"open":1684,"high":1684,"low":1588,"close":1517,"change":1685,"percent_change":301,"volume":1686,"transactions":9,"vwap":1517},"2025-12-12",123.7,-1.01,36200,{"date":1688,"open":1159,"high":1689,"low":1454,"close":1690,"change":1443,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-11",123.98,123.67,-0.31,44400,{"date":1694,"open":1695,"high":1696,"low":999,"close":1697,"change":1428,"percent_change":1429,"volume":1698,"transactions":9,"vwap":1697},"2025-12-10",123.46,124.22,124.059998,12400,{"date":1700,"open":1701,"high":1702,"low":983,"close":1165,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1165},"2025-12-09",123.93,124.14,-0.1,-0.08,23500,{"date":1707,"open":1708,"high":1708,"low":1103,"close":968,"change":1709,"percent_change":1710,"volume":1538,"transactions":9,"vwap":968},"2025-12-08",125.58,-1.85,-1.47,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":66,"volume":1717,"transactions":9,"vwap":1715},"2025-12-05",125.3,126.44,126.050003,1.12,46000,{"date":1719,"open":1720,"high":1720,"low":985,"close":1721,"change":1722,"percent_change":1631,"volume":1723,"transactions":9,"vwap":1721},"2025-12-04",125.89,124.93,0.81,56600,{"date":1725,"open":1102,"high":1726,"low":1102,"close":1727,"change":1728,"percent_change":342,"volume":1729,"transactions":9,"vwap":1727},"2025-12-03",124.53,124.12,0.24,22100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-02",124.089996,124.13,123.32,123.88,-0.06,-0.05,39600,{"date":1740,"open":1006,"high":1741,"low":1007,"close":1742,"change":1359,"percent_change":404,"volume":1743,"transactions":9,"vwap":1742},"2025-12-01",124.42,123.94,103600,{"date":1745,"open":975,"high":1746,"low":1697,"close":1747,"change":1277,"percent_change":888,"volume":1748,"transactions":9,"vwap":1747},"2025-11-28",124.86,124.62,26100,{"date":1750,"open":1702,"high":1751,"low":1752,"close":1753,"change":833,"percent_change":1754,"volume":910,"transactions":9,"vwap":1753},"2025-11-26",124.29,123.63,124.019997,-0.14,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":993,"percent_change":994,"volume":1760,"transactions":9,"vwap":1758},"2025-11-25",124.010002,124.19,123.18,20600,{"date":1762,"open":1763,"high":998,"low":1473,"close":1764,"change":1765,"percent_change":1766,"volume":1647,"transactions":9,"vwap":1764},"2025-11-24",121.64,123.010002,2.9,2.41,{"date":1768,"open":340,"high":1397,"low":340,"close":1769,"change":1770,"percent_change":1771,"volume":941,"transactions":9,"vwap":1769},"2025-11-21",120.11,1.99,1.68,{"date":1773,"open":1774,"high":1775,"low":570,"close":1776,"change":513,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-20",121.49,121.56,118.12,-1.14,30600,{"date":1780,"open":1426,"high":1381,"low":1320,"close":1781,"change":1059,"percent_change":363,"volume":1782,"transactions":9,"vwap":1781},"2025-11-19",119.48,29200,{"date":1784,"open":900,"high":220,"low":1785,"close":1786,"change":802,"percent_change":1422,"volume":1787,"transactions":9,"vwap":1786},"2025-11-18",118,119.37,36900,{"date":1789,"open":250,"high":241,"low":1213,"close":1790,"change":888,"percent_change":127,"volume":1025,"transactions":9,"vwap":1790},"2025-11-17",119.62,{"date":1792,"open":1793,"high":1794,"low":754,"close":1185,"change":1795,"percent_change":201,"volume":882,"transactions":9,"vwap":1185},"2025-11-14",118.72,119.71,-0.71,{"date":1797,"open":929,"high":929,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-13",119.67,119.85,-2.1,-1.72,38900,{"date":1804,"open":1037,"high":1037,"low":1805,"close":1132,"change":1154,"percent_change":1155,"volume":1806,"transactions":9,"vwap":1132},"2025-11-12",121.72,66600,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-11",122.21,123.29,1.21,0.99,34700,{"date":1815,"open":310,"high":1058,"low":310,"close":1816,"change":1051,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-10",122.080002,1.62,9000,{"date":1820,"open":1661,"high":1331,"low":1821,"close":1822,"change":201,"percent_change":1474,"volume":1060,"transactions":9,"vwap":1822},"2025-11-07",118.65,120.13,{"date":1824,"open":1153,"high":1153,"low":1825,"close":1826,"change":1827,"percent_change":1098,"volume":1828,"transactions":9,"vwap":1826},"2025-11-06",120.53,120.72,-0.73,14500,{"date":1830,"open":1831,"high":308,"low":1331,"close":307,"change":242,"percent_change":454,"volume":1832,"transactions":9,"vwap":307},"2025-11-05",120.43,22900,{"date":1834,"open":1835,"high":1115,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-04",120,120.35,-1.69,-1.38,42000,{"date":1841,"open":1459,"high":1137,"low":1595,"close":1842,"change":817,"percent_change":1843,"volume":1475,"transactions":9,"vwap":1842},"2025-11-03",122.040001,-0.57,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1015,"change":1848,"percent_change":374,"volume":1849,"transactions":9,"vwap":1015},"2025-10-31",123.5,122.49,-0.33,58300,{"date":1851,"open":1852,"high":1852,"low":1037,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-30",124.49,123.07,-3.28,-2.6,25100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":343,"volume":1864,"transactions":9,"vwap":1862},"2025-10-29",126.36,126.62,125.71,126.35,0.2,11000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1428,"percent_change":1429,"volume":1871,"transactions":9,"vwap":1870},"2025-10-28",126.22,126.26,125.87,126.15,5400,{"date":1873,"open":1069,"high":1874,"low":1069,"close":1875,"change":1110,"percent_change":1876,"volume":1190,"transactions":9,"vwap":1875},"2025-10-27",126.27,126.19,1.96,{"date":1878,"open":951,"high":1036,"low":951,"close":959,"change":1466,"percent_change":1879,"volume":1698,"transactions":9,"vwap":959},"2025-10-24",0.88,{"date":1881,"open":1853,"high":1160,"low":1882,"close":1882,"change":354,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-23",122.69,-0.13,10700,{"date":1886,"open":1516,"high":1752,"low":1143,"close":1465,"change":1582,"percent_change":1382,"volume":1664,"transactions":9,"vwap":1465},"2025-10-22",{"date":1888,"open":1889,"high":1889,"low":1734,"close":1103,"change":1044,"percent_change":696,"volume":1890,"transactions":9,"vwap":1103},"2025-10-21",124.6,10200,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":825,"volume":1410,"transactions":9,"vwap":1895},"2025-10-20",123.74,124.76,124.66,1.69,{"date":1898,"open":1587,"high":1899,"low":1587,"close":1037,"change":89,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1037},"2025-10-17",123.050003,0.84,4800,{"date":1903,"open":1133,"high":1904,"low":1905,"close":1132,"change":1001,"percent_change":1422,"volume":1182,"transactions":9,"vwap":1132},"2025-10-16",123.4,121.55,{"date":1907,"open":1368,"high":1623,"low":1908,"close":1809,"change":1909,"percent_change":1812,"volume":1910,"transactions":9,"vwap":1809},"2025-10-15",121.94,1.2,5300,{"date":1912,"open":1913,"high":1774,"low":1913,"close":929,"change":1914,"percent_change":107,"volume":1915,"transactions":9,"vwap":929},"2025-10-14",119.78,0.07,12700,{"date":1917,"open":1651,"high":1646,"low":1408,"close":1344,"change":650,"percent_change":1918,"volume":1168,"transactions":9,"vwap":1344},"2025-10-13",1.29,{"date":1920,"open":1579,"high":1921,"low":1922,"close":1550,"change":1923,"percent_change":931,"volume":1924,"transactions":9,"vwap":1550},"2025-10-10",122.42,119.11,-2.8,21800,{"date":1926,"open":1927,"high":1927,"low":1380,"close":1928,"change":581,"percent_change":581,"volume":1929,"transactions":9,"vwap":1928},"2025-10-09",122.56,122.2,5100,{"date":1931,"open":944,"high":1486,"low":1618,"close":1579,"change":1008,"percent_change":1009,"volume":1932,"transactions":9,"vwap":1579},"2025-10-08",14600,{"date":1934,"open":1171,"high":1171,"low":1935,"close":1145,"change":1039,"percent_change":1364,"volume":818,"transactions":9,"vwap":1145},"2025-10-07",122.029999,{"date":1937,"open":1096,"high":1938,"low":1535,"close":1938,"change":1939,"percent_change":147,"volume":1086,"transactions":9,"vwap":1938},"2025-10-06",123.19,0.47,{"date":1941,"open":1023,"high":1942,"low":1056,"close":1943,"change":1393,"percent_change":1575,"volume":1944,"transactions":9,"vwap":1943},"2025-10-03",123.2,122.72,154200,{"date":1946,"open":1679,"high":983,"low":1471,"close":1095,"change":986,"percent_change":1059,"volume":1947,"transactions":9,"vwap":1095},"2025-10-02",9300,{"date":1949,"open":1950,"high":999,"low":1387,"close":1137,"change":848,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1137},"2025-10-01",122.64,-0.54,86900,{"date":1954,"open":1684,"high":1684,"low":1522,"close":1955,"change":1956,"percent_change":1000,"volume":1957,"transactions":9,"vwap":1955},"2025-09-30",123.59,-0.4,92000,{"date":1959,"open":1029,"high":1960,"low":1961,"close":990,"change":363,"percent_change":1914,"volume":1884,"transactions":9,"vwap":990},"2025-09-29",124.99,123.83,{"date":1963,"open":962,"high":1727,"low":1964,"close":1965,"change":1728,"percent_change":342,"volume":1966,"transactions":9,"vwap":1965},"2025-09-26",123.36,123.9,29300,{"date":1968,"open":1102,"high":1757,"low":1095,"close":970,"change":1843,"percent_change":1969,"volume":1970,"transactions":9,"vwap":970},"2025-09-25",-0.46,17600,{"date":1972,"open":1973,"high":1973,"low":1063,"close":1974,"change":1474,"percent_change":1443,"volume":1975,"transactions":9,"vwap":1974},"2025-09-24",124.96,124.23,6700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1079,"change":1474,"percent_change":1443,"volume":1981,"transactions":9,"vwap":1079},"2025-09-23",125.38,125.47,124.41,18000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":841,"volume":1988,"transactions":9,"vwap":1986},"2025-09-22",126,126.019997,125.21,-1.13,52600,{"date":1990,"open":1510,"high":1510,"low":1869,"close":1991,"change":290,"percent_change":291,"volume":1992,"transactions":9,"vwap":1991},"2025-09-19",126.34,24100,{"date":1994,"open":1995,"high":1996,"low":1984,"close":1997,"change":802,"percent_change":917,"volume":1998,"transactions":9,"vwap":1997},"2025-09-18",126.46,126.9,126.31,15100,{"date":2000,"open":2001,"high":176,"low":2002,"close":2003,"change":107,"percent_change":1008,"volume":2004,"transactions":9,"vwap":2003},"2025-09-17",126.74,125.77,126.56,28100,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":963,"volume":2012,"transactions":9,"vwap":2010},"2025-09-16",126.099998,126.61,125.72,126.5,0.27,19800,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":1085,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-15",124.94,126.23,1.5,29000,{"date":2020,"open":1491,"high":1029,"low":1159,"close":960,"change":212,"percent_change":122,"volume":1603,"transactions":9,"vwap":960},"2025-09-12",{"date":2022,"open":1007,"high":1042,"low":1160,"close":1491,"change":424,"percent_change":903,"volume":918,"transactions":9,"vwap":1491},"2025-09-11",{"date":2024,"open":2025,"high":2025,"low":1447,"close":2026,"change":1827,"percent_change":201,"volume":811,"transactions":9,"vwap":2026},"2025-09-10",123.71,122.98,{"date":2028,"open":2029,"high":1021,"low":2030,"close":2025,"change":1663,"percent_change":394,"volume":2031,"transactions":9,"vwap":2025},"2025-09-09",122.46,122.39,30700,{"date":2033,"open":953,"high":1164,"low":2034,"close":1005,"change":1703,"percent_change":1704,"volume":2035,"transactions":9,"vwap":1005},"2025-09-08",122.27,38200,{"date":2037,"open":1842,"high":2038,"low":2039,"close":1623,"change":773,"percent_change":787,"volume":1525,"transactions":9,"vwap":1623},"2025-09-05",122.87,121.93,{"date":2041,"open":2042,"high":1805,"low":2043,"close":308,"change":1918,"percent_change":424,"volume":2044,"transactions":9,"vwap":308},"2025-09-04",120.99,120.76,55500,{"date":2046,"open":2047,"high":2048,"low":2047,"close":330,"change":2049,"percent_change":1770,"volume":2050,"transactions":9,"vwap":330},"2025-09-03",119.53,120.48,2.35,25400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1208,"change":1044,"percent_change":1505,"volume":2056,"transactions":9,"vwap":1208},"2025-09-02",116.82,118.029999,116.7,50400,{"date":2058,"open":222,"high":211,"low":1668,"close":2059,"change":374,"percent_change":1680,"volume":2060,"transactions":9,"vwap":2059},"2025-08-29",118.64,46200,{"date":2062,"open":2054,"high":1373,"low":2054,"close":2063,"change":2064,"percent_change":473,"volume":1998,"transactions":9,"vwap":2063},"2025-08-28",118.91,0.82,{"date":2066,"open":743,"high":725,"low":391,"close":2067,"change":1883,"percent_change":2068,"volume":1932,"transactions":9,"vwap":2067},"2025-08-27",118.089996,-0.11,{"date":2070,"open":763,"high":2071,"low":1208,"close":352,"change":1568,"percent_change":2072,"volume":2073,"transactions":9,"vwap":352},"2025-08-26",118.35,-0.36,16900,{"date":2075,"open":360,"high":2076,"low":360,"close":1821,"change":986,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1821},"2025-08-25",119.17,0.12,55400,{"date":2080,"open":2081,"high":2082,"low":2081,"close":754,"change":810,"percent_change":1052,"volume":2083,"transactions":9,"vwap":754},"2025-08-22",117.35,118.93,14700,{"date":2085,"open":2086,"high":702,"low":2087,"close":2088,"change":1072,"percent_change":1704,"volume":1901,"transactions":9,"vwap":2088},"2025-08-21",116.74,116.37,116.67,{"date":2090,"open":2091,"high":2091,"low":2092,"close":712,"change":1481,"percent_change":484,"volume":2093,"transactions":9,"vwap":712},"2025-08-20",117.029999,115.7,54100,{"date":2095,"open":2096,"high":2096,"low":2097,"close":530,"change":2098,"percent_change":1382,"volume":1210,"transactions":9,"vwap":530},"2025-08-19",118.26,116.94,-1.12,{"date":2100,"open":2101,"high":2101,"low":2102,"close":894,"change":1568,"percent_change":2072,"volume":1856,"transactions":9,"vwap":894},"2025-08-18",118.85,118.21,{"date":2104,"open":2105,"high":2106,"low":2105,"close":340,"change":1619,"percent_change":38,"volume":1670,"transactions":9,"vwap":340},"2025-08-15",118.66,119.46,{"date":2108,"open":743,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1681,"transactions":9,"vwap":2111},"2025-08-14",118.34,117.5,118.059998,0.1,0.08,{"date":2115,"open":210,"high":2116,"low":557,"close":2117,"change":127,"percent_change":1221,"volume":882,"transactions":9,"vwap":2117},"2025-08-13",118.3,117.96,{"date":2119,"open":866,"high":2120,"low":1305,"close":899,"change":1051,"percent_change":1896,"volume":1890,"transactions":9,"vwap":899},"2025-08-12",117.73,{"date":2122,"open":777,"high":1238,"low":2123,"close":2124,"change":561,"percent_change":1883,"volume":2125,"transactions":9,"vwap":2124},"2025-08-11",115.55,115.61,22500,{"date":2127,"open":638,"high":2128,"low":638,"close":2128,"change":384,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-08",115.76,0.95,27200,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":1443,"percent_change":1393,"volume":2136,"transactions":9,"vwap":2135},"2025-08-07",115.49,114.2,114.67,37800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":773,"percent_change":137,"volume":1444,"transactions":9,"vwap":2142},"2025-08-06",114.73,115.36,114.28,115.059998,{"date":2144,"open":1284,"high":2145,"low":845,"close":845,"change":233,"percent_change":1843,"volume":1328,"transactions":9,"vwap":845},"2025-08-05",115.23,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":1110,"volume":2151,"transactions":9,"vwap":2149},"2025-08-04",113.45,114.95,2.72,34900,{"date":2153,"open":2154,"high":814,"low":2155,"close":2156,"change":1038,"percent_change":591,"volume":2157,"transactions":9,"vwap":2156},"2025-08-01",112.67,111.83,112.23,97500,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-31",114.39,113.14,113.53,1.75,1.57,19300,{"date":2167,"open":2168,"high":628,"low":2169,"close":2170,"change":1636,"percent_change":2068,"volume":2171,"transactions":9,"vwap":2170},"2025-07-30",111.72,111.29,111.78,11500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1443,"percent_change":311,"volume":2178,"transactions":9,"vwap":2177},"2025-07-29",112.58,112.6,111.74,111.9,4600,{"date":2180,"open":2181,"high":2181,"low":2182,"close":628,"change":2183,"percent_change":778,"volume":2184,"transactions":9,"vwap":628},"2025-07-28",112.92,111.98,-0.9,17100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1474,"percent_change":1568,"volume":956,"transactions":9,"vwap":2190},"2025-07-25",113.17,113.39,112.93,113.19,{"date":2192,"open":2193,"high":2193,"low":656,"close":2194,"change":462,"percent_change":888,"volume":1451,"transactions":9,"vwap":2194},"2025-07-24",114.34,113.68,{"date":2196,"open":2197,"high":2161,"low":2197,"close":2161,"change":66,"percent_change":472,"volume":2198,"transactions":9,"vwap":2161},"2025-07-23",112.49,13100,{"date":2200,"open":2170,"high":2201,"low":2170,"close":2202,"change":986,"percent_change":2077,"volume":1818,"transactions":9,"vwap":2202},"2025-07-22",112.26,112.24,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":1817,"volume":2209,"transactions":9,"vwap":2207},"2025-07-21",110.78,112.21,112.099998,1.79,22800,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":1428,"percent_change":1428,"volume":818,"transactions":9,"vwap":2214},"2025-07-18",110.84,109.99,110.31,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":147,"percent_change":152,"volume":1461,"transactions":9,"vwap":2220},"2025-07-17",109.92,110.58,109.87,110.35,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1703,"percent_change":1072,"volume":2227,"transactions":9,"vwap":2226},"2025-07-16",110.14,110.45,109.93,109.97,3600,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":1340,"percent_change":1393,"volume":2232,"transactions":9,"vwap":2231},"2025-07-15",110.97,110.07,7300,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":1167,"percent_change":127,"volume":2238,"transactions":9,"vwap":2237},"2025-07-14",110,110.73,110.44,38100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2235,"change":1098,"percent_change":1951,"volume":2244,"transactions":9,"vwap":2235},"2025-07-11",110.059998,110.25,109.5,12500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1233,"percent_change":1956,"volume":2251,"transactions":9,"vwap":2250},"2025-07-10",110.67,110.71,109.81,110.6,11300,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":888,"percent_change":23,"volume":1307,"transactions":9,"vwap":2256},"2025-07-09",110.61,111.38,111.040001,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":374,"volume":2264,"transactions":9,"vwap":2262},"2025-07-08",110.8,110.95,110.24,110.56,-0.3,23200,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":1161,"percent_change":817,"volume":1415,"transactions":9,"vwap":2269},"2025-07-07",111.51,110.52,110.86,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":1589,"percent_change":213,"volume":2178,"transactions":9,"vwap":2273},"2025-07-03",111.62,111.64,111.34,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1422,"percent_change":353,"volume":2083,"transactions":9,"vwap":2280},"2025-07-02",111.13,111.39,110.98,111.35,{"date":2282,"open":1261,"high":2207,"low":2283,"close":2284,"change":2285,"percent_change":1359,"volume":826,"transactions":9,"vwap":2284},"2025-07-01",111.17,111.56,-0.76,{"date":2287,"open":2288,"high":2288,"low":2168,"close":815,"change":1596,"percent_change":1277,"volume":2289,"transactions":9,"vwap":815},"2025-06-30",112.51,43200,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-06-27",110.57,111.65,1.23,1.11,29600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2300},"2025-06-26",109.67,110.42,109.099998,1.64,1.51,35400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1072,"percent_change":1704,"volume":2311,"transactions":9,"vwap":2310},"2025-06-25",108.77,109.2,108.59,108.78,245900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":650,"percent_change":2318,"volume":826,"transactions":9,"vwap":2317},"2025-06-24",108.23,108.92,108.13,108.87,1.43,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2295,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-06-23",106.089996,107.33,105.82,1.05,78200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1286,"percent_change":591,"volume":2332,"transactions":9,"vwap":2331},"2025-06-20",108.19,108.2,105.9,106.22,197900,{"date":2334,"open":2335,"high":2314,"low":2336,"close":2336,"change":802,"percent_change":1680,"volume":2337,"transactions":9,"vwap":2336},"2025-06-18",107.93,107.46,6800,{"date":2339,"open":2316,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2285,"volume":1174,"transactions":9,"vwap":2342},"2025-06-17",108.37,107.59,107.71,-0.83,{"date":2345,"open":2346,"high":2310,"low":2347,"close":2348,"change":1293,"percent_change":2349,"volume":941,"transactions":9,"vwap":2348},"2025-06-16",108.019997,107.96,108.54,0.97,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":1382,"percent_change":415,"volume":2355,"transactions":9,"vwap":2354},"2025-06-13",107.36,108.42,107.5,8000,{"date":2357,"open":2358,"high":2307,"low":2359,"close":2359,"change":1393,"percent_change":1691,"volume":1890,"transactions":9,"vwap":2359},"2025-06-12",108.71,108.45,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":404,"percent_change":202,"volume":2365,"transactions":9,"vwap":2364},"2025-06-11",109.68,109.76,108.79,121100,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":773,"percent_change":2372,"volume":1884,"transactions":9,"vwap":2371},"2025-06-10",109.07,109.46,108.84,109.34,0.7,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2376,"change":342,"percent_change":1523,"volume":788,"transactions":9,"vwap":2376},"2025-06-09",108.83,108.58,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":1552,"volume":1910,"transactions":9,"vwap":2381},"2025-06-06",107.98,108.52,108.39,1.56,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1009,"percent_change":1009,"volume":2389,"transactions":9,"vwap":2388},"2025-06-05",107.44,107.53,106.8,106.83,17700,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":1812,"percent_change":1181,"volume":2395,"transactions":9,"vwap":2394},"2025-06-04",106.5,106.93,106.79,68800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":404,"volume":1444,"transactions":9,"vwap":2401},"2025-06-03",105.84,106.16,105.7,105.8,-0.58,{"date":2404,"open":2405,"high":2392,"low":2405,"close":2406,"change":2295,"percent_change":2324,"volume":2407,"transactions":9,"vwap":2406},"2025-06-02",104.62,106.38,120000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":107,"percent_change":107,"volume":2413,"transactions":9,"vwap":2411},"2025-05-30",104.93,105.27,104.4,15000,{"date":2415,"open":2416,"high":2416,"low":2410,"close":2417,"change":2418,"percent_change":833,"volume":2198,"transactions":9,"vwap":2417},"2025-05-29",106.059998,105.21,-0.18,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":1691,"percent_change":312,"volume":1698,"transactions":9,"vwap":2423},"2025-05-28",105.96,105.28,105.39,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2400,"change":2428,"percent_change":2164,"volume":2429,"transactions":9,"vwap":2400},"2025-05-27",104.94,105.86,1.63,21100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1969,"percent_change":1233,"volume":1975,"transactions":9,"vwap":2435},"2025-05-23",103.97,104.57,103.56,104.07,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":2112,"percent_change":2112,"volume":2209,"transactions":9,"vwap":2440},"2025-05-22",104.79,105.66,104.53,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2077,"percent_change":2077,"volume":1456,"transactions":9,"vwap":2445},"2025-05-21",103.86,105.87,104.43,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2263,"percent_change":312,"volume":1174,"transactions":9,"vwap":2451},"2025-05-20",104.38,105.050003,104.23,104.31,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":571,"percent_change":1589,"volume":2457,"transactions":9,"vwap":2456},"2025-05-19",103.71,104.65,104.61,211000,{"date":2459,"open":2460,"high":2412,"low":2461,"close":2451,"change":462,"percent_change":1278,"volume":2462,"transactions":9,"vwap":2451},"2025-05-16",103.93,103.51,4200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":940,"percent_change":940,"volume":1901,"transactions":9,"vwap":2468},"2025-05-15",103.95,104.37,103.62,103.77,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2468,"change":1181,"percent_change":454,"volume":2474,"transactions":9,"vwap":2468},"2025-05-14",103.12,103.81,103.040001,6500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1530,"volume":2355,"transactions":9,"vwap":2480},"2025-05-13",103.050003,103.13,102.66,102.83,0.79,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2049,"volume":1947,"transactions":9,"vwap":2486},"2025-05-12",102.23,101.040001,102.040001,2.34,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1680,"percent_change":1680,"volume":2494,"transactions":9,"vwap":2493},"2025-05-09",100.61,100.67,99.62,99.7,8200,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":1009,"percent_change":1009,"volume":2499,"transactions":9,"vwap":2498},"2025-05-08",100.94,99.93,24800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":542,"percent_change":591,"volume":2474,"transactions":9,"vwap":2505},"2025-05-07",101.46,101.48,99.45,99.89,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":290,"percent_change":290,"volume":1884,"transactions":9,"vwap":2510},"2025-05-06",100.63,101.3,101.050003,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1524,"percent_change":1524,"volume":2517,"transactions":9,"vwap":2516},"2025-05-05",100.36,101.47,100.11,101.019997,106600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":809,"volume":2525,"transactions":9,"vwap":2523},"2025-05-02",100.26,101.45,100.22,100.87,2.06,6600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2349,"percent_change":1812,"volume":1637,"transactions":9,"vwap":2531},"2025-05-01",99.64,99.68,98.78,98.81,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":2418,"percent_change":2418,"volume":1045,"transactions":9,"vwap":2536},"2025-04-30",96.93,97.95,97.84,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":147,"percent_change":1196,"volume":2542,"transactions":9,"vwap":2540},"2025-04-29",97.29,98.019997,97.27,9100,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":1221,"percent_change":152,"volume":1518,"transactions":9,"vwap":2547},"2025-04-28",97.85,96.77,97.64,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":705,"percent_change":23,"volume":1301,"transactions":9,"vwap":2552},"2025-04-25",97.86,96.76,97.3,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2556,"change":2558,"percent_change":737,"volume":2559,"transactions":9,"vwap":2556},"2025-04-24",95.4,96.88,95.26,1.65,6000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2558,"volume":2232,"transactions":9,"vwap":2565},"2025-04-23",95.68,96.34,94.95,95.23,1.55,{"date":181,"open":2568,"high":2569,"low":177,"close":2570,"change":2481,"percent_change":2571,"volume":1901,"transactions":9,"vwap":2570},92.89,94.089996,93.68,0.85]