[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIP":3,"homepage-market-summary":30,"stock-historical-TIP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIP","2026-10-08",{"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 TIPS Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.0297,9.412608,"Monthly",{"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},104.52,104.26,104.64,104.155,104.24,0.28,0.27,1733496.446893,112.24,103.755,2384333.046130964,9,5745,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},112.26,2472318,902395927.625003,-5.15,"2025-04-28",[185,188,197,208,218,228,237,246,256,265,276,286,295,305,314,321,331,342,351,361,370,379,390,401,410,421,431,440,448,458,467,476,485,495,504,512,521,531,540,549,558,565,574,582,590,595,600,606,614,623,632,640,648,654,660,668,676,685,693,701,710,718,726,733,738,745,749,756,764,770,777,783,789,796,803,811,818,825,831,839,846,851,857,864,869,875,880,886,889,896,903,910,917,924,931,940,946,953,958,965,971,977,982,987,992,999,1005,1010,1015,1021,1024,1028,1035,1044,1050,1056,1062,1068,1073,1078,1084,1090,1097,1101,1105,1108,1112,1118,1125,1130,1135,1141,1148,1153,1159,1164,1168,1174,1180,1186,1194,1198,1201,1206,1209,1213,1218,1222,1225,1230,1234,1237,1240,1243,1248,1253,1257,1260,1263,1266,1269,1273,1276,1280,1283,1287,1292,1295,1300,1305,1310,1314,1318,1323,1327,1332,1335,1339,1342,1349,1353,1358,1362,1365,1368,1372,1375,1379,1383,1386,1389,1393,1396,1400,1404,1407,1411,1416,1420,1423,1426,1430,1434,1438,1441,1444,1447,1451,1454,1457,1460,1463,1466,1469,1472,1477,1480,1484,1487,1490,1493,1497,1500,1504,1508,1511,1514,1517,1520,1523,1526,1529,1532,1535,1538,1541,1544,1550,1556,1561,1567,1571,1576,1580,1583,1588,1592,1597,1601,1604,1609,1612,1615,1618,1621,1624,1627,1630,1633,1636,1639,1642,1645,1648,1652,1655,1658,1661,1666,1669,1672,1676,1679,1682,1685,1688,1691,1694,1698,1701,1704,1707,1710,1714,1718,1721,1724,1727,1732,1736,1739,1743,1746,1749,1752,1755,1758,1761,1764,1769,1772,1775,1779,1782,1785,1789,1792,1795,1798,1801,1804,1809,1814,1818,1823,1828,1833,1836,1841,1845,1849,1852,1855,1858,1861,1865,1868,1872,1877,1881,1889,1896,1902,1908,1914,1917,1921,1927,1932,1939,1943,1950,1954,1958,1965,1970,1975,1978,1983,1987,1993,1997,2003,2007,2010,2017,2022,2027,2031,2034,2037,2042,2047,2050,2053],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},8704,104.4402,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",103.9,104.265,103.88,0.06,1704251.621885,9393,104.1501,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",104.04,104.29,103.98,104.18,0.2,0.19,1869219.734614,8360,104.1827,{"date":209,"open":210,"high":211,"low":212,"close":201,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",104.05,104.12,103.81,-0.13,-0.12,2200629.737439,8287,103.9445,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":146,"volume":225,"transactions":226,"vwap":227},"2026-10-02",104.46,104.545,104.03,104.11,-0.2,2043535.230788,10503,104.2157,{"date":229,"open":230,"high":231,"low":26,"close":232,"change":23,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",103.83,104.445,104.31,0.26,2492152.683663,12685,104.2001,{"date":238,"open":239,"high":240,"low":241,"close":199,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",104.22,104.255,103.8088,0.03,2391885.580305,8706,104.0132,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",104.02,104.135,103.845,104.01,-0.08,3544977.893739,11357,104.0067,{"date":257,"open":202,"high":258,"low":201,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",104.315,104.09,-0.45,-0.43,1809346.815732,10539,104.1079,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",104.39,104.56,104.195,104.54,0.24,0.23,2127595.646105,9233,104.4154,{"date":277,"open":278,"high":279,"low":200,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",104.81,104.85,104.3,-0.51,-0.49,2546984.279741,11574,104.5006,{"date":287,"open":288,"high":288,"low":289,"close":278,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",105.48,104.7,-0.75,-0.71,2362586.69991,10105,104.8961,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":214,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",105.64,105.68,105.46,105.56,-0.11,1729256.848805,7969,105.5781,{"date":306,"open":307,"high":308,"low":299,"close":298,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",105.55,105.69,0.41,0.39,1757607.505674,6790,105.5842,{"date":315,"open":288,"high":288,"low":316,"close":316,"change":317,"percent_change":158,"volume":318,"transactions":319,"vwap":320},"2026-09-18",105.27,-0.44,2122912.280003,8529,105.3751,{"date":322,"open":300,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",105.75,105.51,105.71,0.32,0.3,2468965.089856,9322,105.6436,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",105.9,106.06,105.384,105.39,-0.4,-0.38,2195017.892477,10894,105.6814,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":173,"percent_change":173,"volume":348,"transactions":349,"vwap":350},"2026-09-15",105.73,105.8659,105.6838,105.79,1409083.205869,6574,105.7721,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",105.95,106.155,105.775,105.82,-0.02,2190927.238353,9785,105.9666,{"date":362,"open":363,"high":364,"low":356,"close":365,"change":282,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",106.32,106.38,105.84,-0.46,2662032.19197,9507,105.9727,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":38,"percent_change":317,"volume":376,"transactions":377,"vwap":378},"2026-09-10",106.415,106.59,106.25,106.33,2015297.413911,8990,106.4119,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",107.03,107.07,106.7,106.8,-0.25,-0.23,2074832.332023,7939,106.8387,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",107.1,107.104,106.93,107.05,0.08,0.07,1186879.784439,6542,107.0164,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":173,"percent_change":173,"volume":407,"transactions":408,"vwap":409},"2026-09-04",106.95,107.0501,106.8601,106.97,1017600.46227,6285,106.9621,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",107.13,107.22,106.99,107,0.14,0.13,1432076.600269,6647,107.085,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",106.92,106.925,106.765,106.86,0.05,1700646.33492,8103,106.8373,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",106.69,106.9,106.81,-0.01,2191569.917778,7548,106.806,{"date":441,"open":426,"high":442,"low":443,"close":444,"change":214,"percent_change":301,"volume":445,"transactions":446,"vwap":447},"2026-08-31",106.87,106.72,106.82,2235539.373489,8540,106.8045,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":38,"volume":455,"transactions":456,"vwap":457},"2026-08-28",107.39,107.54,106.915,106.94,-0.5,1573833.869276,8092,107.0685,{"date":459,"open":451,"high":460,"low":461,"close":462,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",107.5589,107.42,107.44,-0.07,1460695.414946,7050,107.4746,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":213,"percent_change":214,"volume":473,"transactions":474,"vwap":475},"2026-08-26",107.47,107.52,107.375,107.51,1265942.010844,5805,107.4703,{"date":477,"open":462,"high":478,"low":479,"close":480,"change":310,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",107.65,107.41,107.64,0.36,1395482.64605,6420,107.5606,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":168,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",107.2,107.395,107.195,107.25,0.11,1485821.741408,7992,107.2835,{"date":496,"open":497,"high":498,"low":499,"close":412,"change":112,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",107.28,107.305,107.08,-0.36,1559039.936516,7347,107.1697,{"date":505,"open":506,"high":507,"low":392,"close":470,"change":508,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",107.16,107.53,0.01,3103175.053435,12751,107.3904,{"date":513,"open":514,"high":470,"low":515,"close":472,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",107.46,107.2914,0.49,0.46,3047444.652388,10790,107.401,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":272,"volume":528,"transactions":529,"vwap":530},"2026-08-18",106.77,107.035,106.73,107.02,0.25,1689948.888468,7946,106.9736,{"date":532,"open":453,"high":533,"low":534,"close":523,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",107.0163,106.7501,-0.22,-0.21,1466887.861509,7351,106.854,{"date":541,"open":412,"high":542,"low":543,"close":414,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",107.17,106.9298,-0.17,-0.16,1332711.148508,7704,106.9999,{"date":550,"open":551,"high":552,"low":553,"close":506,"change":271,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",107.12,107.31,107.0811,0.22,1616449.23877,7373,107.1884,{"date":559,"open":395,"high":560,"low":561,"close":423,"change":242,"percent_change":242,"volume":562,"transactions":563,"vwap":564},"2026-08-12",107.065,106.895,1132512.262945,6099,106.9595,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":242,"percent_change":242,"volume":571,"transactions":572,"vwap":573},"2026-08-11",106.88,106.985,106.795,106.89,1978684.110589,9388,106.8709,{"date":575,"open":576,"high":577,"low":578,"close":426,"change":535,"percent_change":536,"volume":579,"transactions":580,"vwap":581},"2026-08-10",106.96,106.995,106.845,1137710.073532,8229,106.9029,{"date":583,"open":584,"high":585,"low":568,"close":499,"change":586,"percent_change":203,"volume":587,"transactions":588,"vwap":589},"2026-08-07",107.11,107.135,0.21,1146437.513916,10125,107.0503,{"date":591,"open":453,"high":406,"low":384,"close":442,"change":213,"percent_change":214,"volume":592,"transactions":593,"vwap":594},"2026-08-06",1962863.754816,8490,106.8773,{"date":596,"open":395,"high":584,"low":423,"close":415,"change":67,"percent_change":67,"volume":597,"transactions":598,"vwap":599},"2026-08-05",1768846.142485,9209,107.0052,{"date":601,"open":392,"high":412,"low":568,"close":395,"change":204,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",0.18,2324866.078372,7210,107.0327,{"date":607,"open":570,"high":406,"low":608,"close":426,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",106.755,-0.77,-0.72,2609850.987792,10860,106.8864,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":301,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",107.55,107.63,107.34,-0.1,3868482.1638,8980,107.5278,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":173,"percent_change":173,"volume":629,"transactions":630,"vwap":631},"2026-07-30",107.83,107.885,107.6701,107.74,2203484.207019,10127,107.7531,{"date":633,"open":480,"high":634,"low":635,"close":636,"change":491,"percent_change":53,"volume":637,"transactions":638,"vwap":639},"2026-07-29",108.005,107.48,107.77,1760445.757947,9489,107.7353,{"date":641,"open":642,"high":643,"low":635,"close":644,"change":23,"percent_change":527,"volume":645,"transactions":646,"vwap":647},"2026-07-28",107.5,107.8,107.66,2765916.952174,8207,107.6695,{"date":649,"open":650,"high":617,"low":450,"close":450,"change":301,"percent_change":619,"volume":651,"transactions":652,"vwap":653},"2026-07-27",107.57,1262376.168659,6341,107.4856,{"date":655,"open":616,"high":656,"low":642,"close":642,"change":508,"percent_change":508,"volume":657,"transactions":658,"vwap":659},"2026-07-24",107.735,1220737.121617,6112,107.5911,{"date":661,"open":451,"high":478,"low":635,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",107.49,-0.28,-0.26,2261379.562423,9646,107.5506,{"date":669,"open":670,"high":671,"low":672,"close":636,"change":301,"percent_change":619,"volume":673,"transactions":674,"vwap":675},"2026-07-22",107.95,107.96,107.76,1743307.249267,6057,107.8311,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":544,"percent_change":545,"volume":682,"transactions":683,"vwap":684},"2026-07-21",108,108.01,107.84,107.88,1487896.269492,6651,107.9093,{"date":686,"open":687,"high":688,"low":634,"close":689,"change":535,"percent_change":224,"volume":690,"transactions":691,"vwap":692},"2026-07-20",108.19,108.215,108.05,1010495.578097,5740,108.0832,{"date":694,"open":695,"high":696,"low":697,"close":695,"change":327,"percent_change":22,"volume":698,"transactions":699,"vwap":700},"2026-07-17",108.27,108.365,108.17,1788967.652473,6919,108.2688,{"date":702,"open":703,"high":689,"low":704,"close":705,"change":619,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",107.98,107.915,107.97,-0.09,863889.081088,6539,107.9735,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":193,"percent_change":193,"volume":715,"transactions":716,"vwap":717},"2026-07-15",107.99,108.16,108.07,1900370.685644,10024,108.0869,{"date":719,"open":670,"high":720,"low":721,"close":679,"change":53,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",108.13,107.905,0.09,1451504.336759,7912,108.0152,{"date":727,"open":689,"high":689,"low":728,"close":729,"change":535,"percent_change":224,"volume":730,"transactions":731,"vwap":732},"2026-07-13",107.82,107.91,1153864.609059,7467,107.9143,{"date":734,"open":735,"high":736,"low":703,"close":720,"change":508,"percent_change":508,"volume":737,"transactions":9,"vwap":720},"2026-07-10",108.080002,108.15,1162700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":397,"percent_change":193,"volume":744,"transactions":9,"vwap":743},"2026-07-09",108.14,108.22,108.089996,108.12,1170800,{"date":746,"open":742,"high":743,"low":703,"close":747,"change":214,"percent_change":301,"volume":748,"transactions":9,"vwap":747},"2026-07-08",108.050003,941700,{"date":750,"open":751,"high":751,"low":752,"close":697,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":697},"2026-07-07",108.36,108.11,-0.32,-0.29,1755100,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-06",108.43,108.49,108.3,0.16,0.15,1346000,{"date":765,"open":766,"high":758,"low":767,"close":768,"change":761,"percent_change":762,"volume":769,"transactions":9,"vwap":768},"2026-07-02",108.31,108.24,108.33,2011700,{"date":771,"open":772,"high":773,"low":713,"close":697,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":697},"2026-07-01",108.29,108.46,-1.26,-1.15,1690900,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":38,"percent_change":261,"volume":782,"transactions":9,"vwap":781},"2026-06-30",109.84,109.86,109.43,4145000,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":203,"percent_change":602,"volume":788,"transactions":9,"vwap":787},"2026-06-29",109.78,109.91,109.9,2428700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":203,"percent_change":602,"volume":795,"transactions":9,"vwap":794},"2026-06-26",109.55,109.75,109.53,109.7,2678900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":602,"percent_change":761,"volume":802,"transactions":9,"vwap":801},"2026-06-25",109.57,109.76,109.49,109.5,2946700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":310,"volume":810,"transactions":9,"vwap":808},"2026-06-24",109.12,109.34,109.050003,109.32,0.42,1243900,{"date":812,"open":813,"high":807,"low":814,"close":815,"change":816,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",108.94,108.88,108.9,-0.04,2626000,{"date":819,"open":820,"high":821,"low":822,"close":813,"change":260,"percent_change":823,"volume":824,"transactions":9,"vwap":813},"2026-06-22",109.25,109.26,108.93,-0.41,1156400,{"date":826,"open":827,"high":793,"low":828,"close":829,"change":481,"percent_change":73,"volume":830,"transactions":9,"vwap":829},"2026-06-18",109.31,109.28,109.39,2912100,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",109.82,109.019997,109.029999,-0.73,-0.67,2044500,{"date":840,"open":841,"high":842,"low":843,"close":799,"change":844,"percent_change":844,"volume":845,"transactions":9,"vwap":799},"2026-06-16",109.73,109.87,109.67,0,1022800,{"date":847,"open":848,"high":785,"low":849,"close":799,"change":762,"percent_change":416,"volume":850,"transactions":9,"vwap":799},"2026-06-15",109.71,109.64,1183100,{"date":852,"open":853,"high":854,"low":829,"close":855,"change":508,"percent_change":508,"volume":856,"transactions":9,"vwap":855},"2026-06-12",109.48,109.62,109.61,2610300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":310,"percent_change":481,"volume":863,"transactions":9,"vwap":862},"2026-06-11",109.33,109.66,109.21,109.6,1873900,{"date":865,"open":866,"high":867,"low":861,"close":861,"change":301,"percent_change":619,"volume":868,"transactions":9,"vwap":861},"2026-06-10",109.46,109.56,1522100,{"date":870,"open":806,"high":871,"low":872,"close":808,"change":204,"percent_change":873,"volume":874,"transactions":9,"vwap":808},"2026-06-09",109.4,109.19,0.17,2372800,{"date":876,"open":801,"high":877,"low":805,"close":878,"change":214,"percent_change":301,"volume":879,"transactions":9,"vwap":878},"2026-06-08",109.52,109.13,2522600,{"date":881,"open":882,"high":853,"low":820,"close":820,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":820},"2026-06-05",109.42,-0.53,-0.48,1816400,{"date":887,"open":779,"high":780,"low":841,"close":785,"change":508,"percent_change":508,"volume":888,"transactions":9,"vwap":785},"2026-06-04",1483200,{"date":890,"open":891,"high":786,"low":892,"close":893,"change":224,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-03",109.81,109.68,109.77,-0.18,1077200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":436,"percent_change":436,"volume":902,"transactions":9,"vwap":901},"2026-06-02",110.11,110.12,109.96,109.97,1386500,{"date":904,"open":842,"high":905,"low":799,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-01",109.99,109.98,-1.23,-1.11,1843900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":242,"percent_change":242,"volume":916,"transactions":9,"vwap":915},"2026-05-29",111.17,111.29,111.11,111.21,3078300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":327,"percent_change":23,"volume":923,"transactions":9,"vwap":922},"2026-05-28",111.059998,111.27,110.97,111.18,1702800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":193,"percent_change":427,"volume":930,"transactions":9,"vwap":929},"2026-05-27",110.86,111.010002,110.83,110.88,1961900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",110.7,110.84,110.63,110.82,0.44,0.4,2183700,{"date":941,"open":942,"high":943,"low":899,"close":944,"change":508,"percent_change":508,"volume":945,"transactions":9,"vwap":944},"2026-05-22",110.51,110.54,110.38,1410800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":844,"percent_change":844,"volume":952,"transactions":9,"vwap":951},"2026-05-21",110.3,110.39,110.15,110.37,2792500,{"date":954,"open":898,"high":955,"low":956,"close":951,"change":233,"percent_change":271,"volume":957,"transactions":9,"vwap":951},"2026-05-20",110.45,110.099998,2915600,{"date":959,"open":950,"high":960,"low":961,"close":898,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":898},"2026-05-19",110.27,109.94,-0.37,-0.33,2623600,{"date":966,"open":967,"high":968,"low":949,"close":969,"change":213,"percent_change":214,"volume":970,"transactions":9,"vwap":969},"2026-05-18",110.58,110.66,110.48,2490200,{"date":972,"open":973,"high":968,"low":974,"close":975,"change":337,"percent_change":500,"volume":976,"transactions":9,"vwap":975},"2026-05-15",110.6,110.47,110.61,7481100,{"date":978,"open":979,"high":913,"low":980,"close":927,"change":301,"percent_change":619,"volume":981,"transactions":9,"vwap":927},"2026-05-14",111.24,110.99,3152500,{"date":983,"open":912,"high":915,"low":984,"close":985,"change":844,"percent_change":844,"volume":986,"transactions":9,"vwap":985},"2026-05-13",111.019997,111.12,869600,{"date":988,"open":989,"high":989,"low":990,"close":985,"change":146,"percent_change":544,"volume":991,"transactions":9,"vwap":985},"2026-05-12",111.28,111.050003,1253000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":706,"percent_change":252,"volume":998,"transactions":9,"vwap":997},"2026-05-11",111.35,111.38,111.26,111.31,1753000,{"date":1000,"open":1001,"high":1002,"low":997,"close":1001,"change":1003,"percent_change":73,"volume":1004,"transactions":9,"vwap":1001},"2026-05-08",111.4,111.44,0.37,1142700,{"date":1006,"open":979,"high":979,"low":1007,"close":1008,"change":214,"percent_change":301,"volume":1009,"transactions":9,"vwap":1008},"2026-05-07",110.95,111.029999,1529900,{"date":1011,"open":915,"high":979,"low":1012,"close":1013,"change":396,"percent_change":397,"volume":1014,"transactions":9,"vwap":1013},"2026-05-06",111.089996,111.15,1538800,{"date":1016,"open":914,"high":1017,"low":1018,"close":1019,"change":252,"percent_change":463,"volume":1020,"transactions":9,"vwap":1019},"2026-05-05",111.19,111.040001,111.07,1442900,{"date":1022,"open":920,"high":920,"low":984,"close":1013,"change":224,"percent_change":894,"volume":1023,"transactions":9,"vwap":1013},"2026-05-04",1214600,{"date":1025,"open":920,"high":1026,"low":915,"close":994,"change":536,"percent_change":146,"volume":1027,"transactions":9,"vwap":994},"2026-05-01",111.49,1507700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":873,"percent_change":762,"volume":1034,"transactions":9,"vwap":1033},"2026-04-30",111.47,111.64,111.41,111.56,1958400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-29",111.59,111.63,111.32,111.39,-0.34,-0.3,1201200,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":816,"percent_change":816,"volume":1049,"transactions":9,"vwap":1048},"2026-04-28",111.74,111.54,111.73,1535900,{"date":1051,"open":1048,"high":1052,"low":1053,"close":1054,"change":173,"percent_change":173,"volume":1055,"transactions":9,"vwap":1054},"2026-04-27",111.88,111.69,111.77,2115800,{"date":1057,"open":1058,"high":1059,"low":1032,"close":1060,"change":272,"percent_change":586,"volume":1061,"transactions":9,"vwap":1060},"2026-04-24",111.51,111.84,111.8,1133300,{"date":1063,"open":1064,"high":1065,"low":1039,"close":1066,"change":602,"percent_change":761,"volume":1067,"transactions":9,"vwap":1066},"2026-04-23",111.53,111.6,111.57,1074100,{"date":1069,"open":1026,"high":1070,"low":1071,"close":1040,"change":873,"percent_change":762,"volume":1072,"transactions":9,"vwap":1040},"2026-04-22",111.55,111.37,1435200,{"date":1074,"open":1075,"high":1040,"low":912,"close":1076,"change":146,"percent_change":544,"volume":1077,"transactions":9,"vwap":1076},"2026-04-21",111.34,111.22,1064200,{"date":1079,"open":1080,"high":1026,"low":1081,"close":1032,"change":463,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1032},"2026-04-20",111.48,111.3,-0.06,1463400,{"date":1085,"open":1086,"high":1026,"low":1087,"close":1080,"change":1088,"percent_change":233,"volume":1089,"transactions":9,"vwap":1080},"2026-04-17",111.43,111.33,0.29,1507600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1017,"change":1095,"percent_change":535,"volume":1096,"transactions":9,"vwap":1017},"2026-04-16",111.46,111.5,111.16,-0.24,1588700,{"date":1098,"open":1026,"high":1093,"low":1099,"close":1086,"change":619,"percent_change":706,"volume":1100,"transactions":9,"vwap":1086},"2026-04-15",111.36,1815500,{"date":1102,"open":996,"high":1047,"low":1103,"close":1064,"change":527,"percent_change":554,"volume":1104,"transactions":9,"vwap":1064},"2026-04-14",111.25,2181600,{"date":1106,"open":1012,"high":997,"low":1018,"close":989,"change":233,"percent_change":272,"volume":1107,"transactions":9,"vwap":989},"2026-04-13",1574900,{"date":1109,"open":980,"high":914,"low":1110,"close":984,"change":193,"percent_change":427,"volume":1111,"transactions":9,"vwap":984},"2026-04-10",110.92,2252200,{"date":1113,"open":1114,"high":919,"low":1115,"close":1116,"change":427,"percent_change":427,"volume":1117,"transactions":9,"vwap":1116},"2026-04-09",110.85,110.75,110.96,1862300,{"date":1119,"open":1019,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-08",111.080002,110.8,110.91,0.02,2723900,{"date":1126,"open":1127,"high":1116,"low":949,"close":1128,"change":417,"percent_change":168,"volume":1129,"transactions":9,"vwap":1128},"2026-04-07",110.71,110.89,1765900,{"date":1131,"open":1132,"high":934,"low":973,"close":1133,"change":67,"percent_change":67,"volume":1134,"transactions":9,"vwap":1133},"2026-04-06",110.64,110.76,1533000,{"date":1136,"open":1137,"high":928,"low":969,"close":1138,"change":1139,"percent_change":309,"volume":1140,"transactions":9,"vwap":1138},"2026-04-02",110.53,110.81,0.45,1976700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":844,"percent_change":844,"volume":1147,"transactions":9,"vwap":1146},"2026-04-01",110.31,110.52,110.28,110.36,3328400,{"date":1149,"open":1132,"high":1150,"low":1151,"close":1146,"change":508,"percent_change":508,"volume":1152,"transactions":9,"vwap":1146},"2026-03-31",110.68,110.34,5512500,{"date":1154,"open":1146,"high":1144,"low":948,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-30",110.35,0.68,0.62,3452800,{"date":1160,"open":1161,"high":842,"low":1162,"close":843,"change":706,"percent_change":252,"volume":1163,"transactions":9,"vwap":843},"2026-03-27",109.65,109.58,3071300,{"date":1165,"open":899,"high":1166,"low":799,"close":799,"change":337,"percent_change":500,"volume":1167,"transactions":9,"vwap":799},"2026-03-26",110.21,3267700,{"date":1169,"open":898,"high":1170,"low":1171,"close":1172,"change":73,"percent_change":327,"volume":1173,"transactions":9,"vwap":1172},"2026-03-25",110.17,109.93,110.16,4294500,{"date":1175,"open":1176,"high":1177,"low":892,"close":1178,"change":500,"percent_change":963,"volume":1179,"transactions":9,"vwap":1178},"2026-03-24",109.88,110.07,109.83,4523500,{"date":1181,"open":1182,"high":949,"low":1183,"close":1184,"change":173,"percent_change":173,"volume":1185,"transactions":9,"vwap":1184},"2026-03-23",110.089996,110,110.19,5753600,{"date":1187,"open":1188,"high":1189,"low":1184,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-20",110.72,110.73,110.22,-0.89,-0.8,4004100,{"date":1195,"open":984,"high":1196,"low":1007,"close":914,"change":213,"percent_change":214,"volume":1197,"transactions":9,"vwap":914},"2026-03-19",111.23,4816200,{"date":1199,"open":1058,"high":1033,"low":915,"close":979,"change":536,"percent_change":146,"volume":1200,"transactions":9,"vwap":979},"2026-03-18",3350700,{"date":1202,"open":920,"high":1080,"low":1076,"close":1203,"change":310,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-17",111.45,0.35,1821600,{"date":1207,"open":984,"high":1012,"low":929,"close":919,"change":1204,"percent_change":326,"volume":1208,"transactions":9,"vwap":919},"2026-03-16",2260600,{"date":1210,"open":929,"high":1211,"low":968,"close":1127,"change":535,"percent_change":224,"volume":1212,"transactions":9,"vwap":1127},"2026-03-13",110.94,2274900,{"date":1214,"open":1120,"high":1017,"low":1121,"close":1215,"change":1216,"percent_change":213,"volume":1217,"transactions":9,"vwap":1215},"2026-03-12",110.93,-0.14,2417700,{"date":1219,"open":996,"high":996,"low":1008,"close":1019,"change":544,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1019},"2026-03-11",-0.15,2860600,{"date":1223,"open":1064,"high":1070,"low":915,"close":979,"change":962,"percent_change":963,"volume":1224,"transactions":9,"vwap":979},"2026-03-10",2975400,{"date":1226,"open":1227,"high":118,"low":994,"close":1228,"change":602,"percent_change":761,"volume":1229,"transactions":9,"vwap":1228},"2026-03-09",111.52,111.61,4620200,{"date":1231,"open":1039,"high":1232,"low":989,"close":1086,"change":586,"percent_change":204,"volume":1233,"transactions":9,"vwap":1086},"2026-03-06",111.71,2774400,{"date":1235,"open":1120,"high":1039,"low":1018,"close":1076,"change":173,"percent_change":173,"volume":1236,"transactions":9,"vwap":1076},"2026-03-05",2495500,{"date":1238,"open":1030,"high":1080,"low":979,"close":1103,"change":385,"percent_change":535,"volume":1239,"transactions":9,"vwap":1103},"2026-03-04",1760700,{"date":1241,"open":997,"high":1038,"low":989,"close":1093,"change":463,"percent_change":1082,"volume":1242,"transactions":9,"vwap":1093},"2026-03-03",2735100,{"date":1244,"open":1245,"high":1245,"low":1039,"close":1066,"change":1246,"percent_change":663,"volume":1247,"transactions":9,"vwap":1066},"2026-03-02",111.83,-0.31,3321700,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1052,"change":873,"percent_change":762,"volume":1252,"transactions":9,"vwap":1052},"2026-02-27",111.98,111.79,2462700,{"date":1254,"open":1064,"high":1255,"low":1227,"close":1232,"change":327,"percent_change":23,"volume":1256,"transactions":9,"vwap":1232},"2026-02-26",111.72,1545200,{"date":1258,"open":989,"high":1092,"low":996,"close":1032,"change":53,"percent_change":722,"volume":1259,"transactions":9,"vwap":1032},"2026-02-25",1549000,{"date":1261,"open":1087,"high":1099,"low":915,"close":997,"change":1123,"percent_change":1123,"volume":1262,"transactions":9,"vwap":997},"2026-02-24",1227200,{"date":1264,"open":913,"high":1092,"low":1103,"close":913,"change":53,"percent_change":722,"volume":1265,"transactions":9,"vwap":913},"2026-02-23",2315600,{"date":1267,"open":997,"high":997,"low":980,"close":1017,"change":1082,"percent_change":67,"volume":1268,"transactions":9,"vwap":1017},"2026-02-20",3085100,{"date":1270,"open":1271,"high":1075,"low":985,"close":1103,"change":722,"percent_change":396,"volume":1272,"transactions":9,"vwap":1103},"2026-02-19",111.13,2665300,{"date":1274,"open":1076,"high":913,"low":1271,"close":1094,"change":463,"percent_change":1082,"volume":1275,"transactions":9,"vwap":1094},"2026-02-18",1939700,{"date":1277,"open":1039,"high":1087,"low":1278,"close":1196,"change":545,"percent_change":1216,"volume":1279,"transactions":9,"vwap":1196},"2026-02-17",111.2,1844000,{"date":1281,"open":995,"high":1002,"low":1103,"close":1040,"change":416,"percent_change":417,"volume":1282,"transactions":9,"vwap":1040},"2026-02-13",4662700,{"date":1284,"open":1285,"high":920,"low":929,"close":1103,"change":937,"percent_change":938,"volume":1286,"transactions":9,"vwap":1103},"2026-02-12",110.9,2401200,{"date":1288,"open":934,"high":1289,"low":1290,"close":1138,"change":894,"percent_change":545,"volume":1291,"transactions":9,"vwap":1138},"2026-02-11",111,110.77,1771800,{"date":1293,"open":1289,"high":1012,"low":1122,"close":980,"change":272,"percent_change":586,"volume":1294,"transactions":9,"vwap":980},"2026-02-10",2026200,{"date":1296,"open":973,"high":1297,"low":1298,"close":1133,"change":722,"percent_change":396,"volume":1299,"transactions":9,"vwap":1133},"2026-02-09",110.78,110.55,2712500,{"date":1301,"open":1302,"high":1303,"low":969,"close":1303,"change":491,"percent_change":53,"volume":1304,"transactions":9,"vwap":1303},"2026-02-06",110.59,110.67,2478600,{"date":1306,"open":1307,"high":967,"low":1151,"close":1308,"change":117,"percent_change":22,"volume":1309,"transactions":9,"vwap":1308},"2026-02-05",110.41,110.56,2319200,{"date":1311,"open":1190,"high":1155,"low":1166,"close":1312,"change":214,"percent_change":301,"volume":1313,"transactions":9,"vwap":1312},"2026-02-04",110.25,4072200,{"date":1315,"open":1316,"high":1307,"low":1316,"close":951,"change":602,"percent_change":761,"volume":1317,"transactions":9,"vwap":951},"2026-02-03",110.24,1651200,{"date":1319,"open":1320,"high":1321,"low":1172,"close":1184,"change":754,"percent_change":664,"volume":1322,"transactions":9,"vwap":1184},"2026-02-02",110.43,110.44,4416400,{"date":1324,"open":1325,"high":1298,"low":944,"close":969,"change":816,"percent_change":816,"volume":1326,"transactions":9,"vwap":969},"2026-01-30",110.46,2285100,{"date":1328,"open":1329,"high":1330,"low":974,"close":1144,"change":396,"percent_change":397,"volume":1331,"transactions":9,"vwap":1144},"2026-01-29",110.49,110.69,2024100,{"date":1333,"open":1320,"high":1325,"low":1316,"close":1321,"change":427,"percent_change":427,"volume":1334,"transactions":9,"vwap":1321},"2026-01-28",2449000,{"date":1336,"open":1337,"high":1329,"low":944,"close":949,"change":508,"percent_change":508,"volume":1338,"transactions":9,"vwap":949},"2026-01-27",110.42,2042000,{"date":1340,"open":1151,"high":1337,"low":1145,"close":944,"change":762,"percent_change":416,"volume":1341,"transactions":9,"vwap":944},"2026-01-26",2785700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":554,"percent_change":203,"volume":1348,"transactions":9,"vwap":1347},"2026-01-23",110.029999,110.26,110.010002,110.23,5141400,{"date":1350,"open":1351,"high":1184,"low":901,"close":1346,"change":301,"percent_change":619,"volume":1352,"transactions":9,"vwap":1346},"2026-01-22",110.019997,4034100,{"date":1354,"open":833,"high":1355,"low":792,"close":899,"change":1356,"percent_change":310,"volume":1357,"transactions":9,"vwap":899},"2026-01-21",110.13,0.43,4361600,{"date":1359,"open":848,"high":842,"low":892,"close":1360,"change":963,"percent_change":1042,"volume":1361,"transactions":9,"vwap":1360},"2026-01-20",109.69,2445300,{"date":1363,"open":1345,"high":948,"low":1351,"close":1351,"change":536,"percent_change":146,"volume":1364,"transactions":9,"vwap":1351},"2026-01-16",2318600,{"date":1366,"open":1320,"high":1321,"low":1347,"close":1347,"change":544,"percent_change":1220,"volume":1367,"transactions":9,"vwap":1347},"2026-01-15",2645900,{"date":1369,"open":944,"high":943,"low":944,"close":1370,"change":168,"percent_change":491,"volume":1371,"transactions":9,"vwap":1370},"2026-01-14",110.4,1879900,{"date":1373,"open":948,"high":1146,"low":1184,"close":1145,"change":53,"percent_change":722,"volume":1374,"transactions":9,"vwap":1145},"2026-01-13",2589900,{"date":1376,"open":950,"high":1345,"low":899,"close":1377,"change":844,"percent_change":844,"volume":1378,"transactions":9,"vwap":1377},"2026-01-12",110.18,1558700,{"date":1380,"open":1381,"high":1345,"low":1346,"close":1377,"change":762,"percent_change":416,"volume":1382,"transactions":9,"vwap":1377},"2026-01-09",110.080002,2589200,{"date":1384,"open":1177,"high":950,"low":1351,"close":1344,"change":535,"percent_change":224,"volume":1385,"transactions":9,"vwap":1344},"2026-01-08",2414000,{"date":1387,"open":1145,"high":1143,"low":898,"close":1312,"change":873,"percent_change":762,"volume":1388,"transactions":9,"vwap":1312},"2026-01-07",3603400,{"date":1390,"open":899,"high":1170,"low":1391,"close":1381,"change":252,"percent_change":463,"volume":1392,"transactions":9,"vwap":1381},"2026-01-06",109.95,3737900,{"date":1394,"open":901,"high":1377,"low":1171,"close":1172,"change":327,"percent_change":23,"volume":1395,"transactions":9,"vwap":1172},"2026-01-05",2084800,{"date":1397,"open":1183,"high":1346,"low":1398,"close":780,"change":67,"percent_change":67,"volume":1399,"transactions":9,"vwap":780},"2026-01-02",109.85,2787700,{"date":1401,"open":905,"high":1170,"low":1402,"close":786,"change":535,"percent_change":224,"volume":1403,"transactions":9,"vwap":786},"2025-12-31",109.89,2927800,{"date":1405,"open":956,"high":1190,"low":1177,"close":1355,"change":357,"percent_change":357,"volume":1406,"transactions":9,"vwap":1355},"2025-12-30",1723000,{"date":1408,"open":1409,"high":1184,"low":1182,"close":950,"change":53,"percent_change":722,"volume":1410,"transactions":9,"vwap":950},"2025-12-29",110.14,1572100,{"date":1412,"open":1377,"high":1413,"low":906,"close":1414,"change":436,"percent_change":436,"volume":1415,"transactions":9,"vwap":1414},"2025-12-26",110.2,110.050003,1357100,{"date":1417,"open":1346,"high":956,"low":901,"close":1418,"change":272,"percent_change":586,"volume":1419,"transactions":9,"vwap":1418},"2025-12-24",110.059998,877800,{"date":1421,"open":1162,"high":842,"low":798,"close":1178,"change":427,"percent_change":427,"volume":1422,"transactions":9,"vwap":1178},"2025-12-23",1914900,{"date":1424,"open":842,"high":1402,"low":841,"close":785,"change":545,"percent_change":1220,"volume":1425,"transactions":9,"vwap":785},"2025-12-22",2116000,{"date":1427,"open":956,"high":956,"low":842,"close":961,"change":1428,"percent_change":281,"volume":1429,"transactions":9,"vwap":961},"2025-12-19",-0.56,2940500,{"date":1431,"open":1151,"high":942,"low":1184,"close":1432,"change":586,"percent_change":204,"volume":1433,"transactions":9,"vwap":1432},"2025-12-18",110.5,4253800,{"date":1435,"open":950,"high":948,"low":1355,"close":1436,"change":168,"percent_change":491,"volume":1437,"transactions":9,"vwap":1436},"2025-12-17",110.29,1831100,{"date":1439,"open":1346,"high":1345,"low":905,"close":1170,"change":1123,"percent_change":1123,"volume":1440,"transactions":9,"vwap":1170},"2025-12-16",5094500,{"date":1442,"open":1155,"high":1337,"low":950,"close":950,"change":252,"percent_change":463,"volume":1443,"transactions":9,"vwap":950},"2025-12-15",2229400,{"date":1445,"open":1377,"high":1316,"low":1355,"close":1347,"change":544,"percent_change":1220,"volume":1446,"transactions":9,"vwap":1347},"2025-12-12",2379100,{"date":1448,"open":1449,"high":1150,"low":1146,"close":1370,"change":67,"percent_change":67,"volume":1450,"transactions":9,"vwap":1370},"2025-12-11",110.62,3661200,{"date":1452,"open":1344,"high":974,"low":1351,"close":955,"change":481,"percent_change":73,"volume":1453,"transactions":9,"vwap":955},"2025-12-10",3503000,{"date":1455,"open":1151,"high":951,"low":1182,"close":1182,"change":1216,"percent_change":213,"volume":1456,"transactions":9,"vwap":1182},"2025-12-09",5181700,{"date":1458,"open":1321,"high":1321,"low":950,"close":1347,"change":535,"percent_change":224,"volume":1459,"transactions":9,"vwap":1347},"2025-12-08",2101000,{"date":1461,"open":933,"high":1127,"low":955,"close":955,"change":894,"percent_change":545,"volume":1462,"transactions":9,"vwap":955},"2025-12-05",3672300,{"date":1464,"open":1330,"high":933,"low":973,"close":935,"change":1220,"percent_change":1216,"volume":1465,"transactions":9,"vwap":935},"2025-12-04",2243300,{"date":1467,"open":1303,"high":1138,"low":935,"close":1297,"change":527,"percent_change":272,"volume":1468,"transactions":9,"vwap":1297},"2025-12-03",2541200,{"date":1470,"open":1137,"high":935,"low":942,"close":1137,"change":242,"percent_change":242,"volume":1471,"transactions":9,"vwap":1137},"2025-12-02",4068000,{"date":1473,"open":1449,"high":1150,"low":1432,"close":1432,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1432},"2025-12-01",-0.76,-0.68,3198500,{"date":1478,"open":1080,"high":1227,"low":1196,"close":996,"change":385,"percent_change":535,"volume":1479,"transactions":9,"vwap":996},"2025-11-28",1830000,{"date":1481,"open":989,"high":1058,"low":1482,"close":1058,"change":271,"percent_change":554,"volume":1483,"transactions":9,"vwap":1058},"2025-11-26",111.14,3805900,{"date":1485,"open":919,"high":997,"low":1018,"close":920,"change":203,"percent_change":602,"volume":1486,"transactions":9,"vwap":920},"2025-11-25",3404200,{"date":1488,"open":1482,"high":1482,"low":984,"close":1019,"change":427,"percent_change":427,"volume":1489,"transactions":9,"vwap":1019},"2025-11-24",2619500,{"date":1491,"open":1018,"high":990,"low":929,"close":984,"change":233,"percent_change":272,"volume":1492,"transactions":9,"vwap":984},"2025-11-21",2651000,{"date":1494,"open":928,"high":1110,"low":1495,"close":1133,"change":427,"percent_change":427,"volume":1496,"transactions":9,"vwap":1133},"2025-11-20",110.65,3091600,{"date":1498,"open":1128,"high":1122,"low":1150,"close":1127,"change":1216,"percent_change":213,"volume":1499,"transactions":9,"vwap":1127},"2025-11-19",2472400,{"date":1501,"open":1122,"high":1502,"low":1189,"close":1114,"change":396,"percent_change":397,"volume":1503,"transactions":9,"vwap":1114},"2025-11-18",110.98,4616900,{"date":1505,"open":1114,"high":1506,"low":1133,"close":1290,"change":1123,"percent_change":1123,"volume":1507,"transactions":9,"vwap":1290},"2025-11-17",110.87,2044000,{"date":1509,"open":1012,"high":1271,"low":1189,"close":1115,"change":213,"percent_change":214,"volume":1510,"transactions":9,"vwap":1115},"2025-11-14",3059200,{"date":1512,"open":1289,"high":1012,"low":929,"close":929,"change":385,"percent_change":535,"volume":1513,"transactions":9,"vwap":929},"2025-11-13",2215500,{"date":1515,"open":1013,"high":979,"low":1120,"close":1271,"change":1095,"percent_change":535,"volume":1516,"transactions":9,"vwap":1271},"2025-11-12",3297900,{"date":1518,"open":1013,"high":1071,"low":1012,"close":1071,"change":1139,"percent_change":309,"volume":1519,"transactions":9,"vwap":1071},"2025-11-11",3902000,{"date":1521,"open":929,"high":1211,"low":936,"close":1110,"change":1123,"percent_change":1123,"volume":1522,"transactions":9,"vwap":1110},"2025-11-10",2354200,{"date":1524,"open":933,"high":980,"low":933,"close":1285,"change":1123,"percent_change":1123,"volume":1525,"transactions":9,"vwap":1285},"2025-11-07",3097600,{"date":1527,"open":1114,"high":1116,"low":936,"close":929,"change":327,"percent_change":23,"volume":1528,"transactions":9,"vwap":929},"2025-11-06",2394500,{"date":1530,"open":928,"high":1506,"low":1298,"close":967,"change":823,"percent_change":962,"volume":1531,"transactions":9,"vwap":967},"2025-11-05",3908700,{"date":1533,"open":1116,"high":1012,"low":1215,"close":980,"change":427,"percent_change":427,"volume":1534,"transactions":9,"vwap":980},"2025-11-04",4858700,{"date":1536,"open":1211,"high":1008,"low":934,"close":1211,"change":317,"percent_change":337,"volume":1537,"transactions":9,"vwap":1211},"2025-11-03",3887200,{"date":1539,"open":1039,"high":1032,"low":996,"close":995,"change":602,"percent_change":761,"volume":1540,"transactions":9,"vwap":995},"2025-10-31",2249300,{"date":1542,"open":1094,"high":1001,"low":1013,"close":1278,"change":1095,"percent_change":535,"volume":1543,"transactions":9,"vwap":1278},"2025-10-30",3977100,{"date":1545,"open":1546,"high":1547,"low":1040,"close":1002,"change":1548,"percent_change":883,"volume":1549,"transactions":9,"vwap":1002},"2025-10-29",111.93,112.040001,-0.59,2976500,{"date":1551,"open":1552,"high":1547,"low":1553,"close":1554,"change":722,"percent_change":396,"volume":1555,"transactions":9,"vwap":1554},"2025-10-28",111.94,111.91,112.029999,2608700,{"date":1557,"open":1558,"high":1250,"low":1559,"close":1552,"change":173,"percent_change":173,"volume":1560,"transactions":9,"vwap":1552},"2025-10-27",111.92,111.78,2753600,{"date":1562,"open":1553,"high":1563,"low":1564,"close":1565,"change":436,"percent_change":436,"volume":1566,"transactions":9,"vwap":1565},"2025-10-24",112.019997,111.76,111.97,1706700,{"date":1568,"open":1569,"high":1570,"low":1552,"close":1250,"change":535,"percent_change":224,"volume":1367,"transactions":9,"vwap":1250},"2025-10-23",112.11,112.17,{"date":1572,"open":1573,"high":25,"low":1554,"close":1574,"change":602,"percent_change":761,"volume":1575,"transactions":9,"vwap":1574},"2025-10-22",112.12,112.2,2898200,{"date":1577,"open":1547,"high":1569,"low":1578,"close":1563,"change":271,"percent_change":586,"volume":1579,"transactions":9,"vwap":1563},"2025-10-21",112,2702400,{"date":1581,"open":1054,"high":1060,"low":118,"close":1559,"change":53,"percent_change":722,"volume":1582,"transactions":9,"vwap":1559},"2025-10-20",2108500,{"date":1584,"open":1553,"high":1558,"low":1585,"close":1586,"change":535,"percent_change":224,"volume":1587,"transactions":9,"vwap":1586},"2025-10-17",111.65,111.68,1739700,{"date":1589,"open":1066,"high":1558,"low":1047,"close":1590,"change":233,"percent_change":272,"volume":1591,"transactions":9,"vwap":1590},"2025-10-16",111.9,2687300,{"date":1593,"open":1594,"high":1595,"low":1058,"close":1031,"change":173,"percent_change":173,"volume":1596,"transactions":9,"vwap":1031},"2025-10-15",111.81,111.89,3018700,{"date":1598,"open":1065,"high":1564,"low":1066,"close":1599,"change":214,"percent_change":301,"volume":1600,"transactions":9,"vwap":1599},"2025-10-14",111.67,4469200,{"date":1602,"open":1033,"high":1251,"low":1203,"close":1251,"change":22,"percent_change":527,"volume":1603,"transactions":9,"vwap":1251},"2025-10-13",2206300,{"date":1605,"open":1606,"high":1607,"low":1071,"close":1058,"change":310,"percent_change":1204,"volume":1608,"transactions":9,"vwap":1058},"2025-10-10",111.42,111.66,4018900,{"date":1610,"open":979,"high":920,"low":1012,"close":985,"change":213,"percent_change":214,"volume":1611,"transactions":9,"vwap":985},"2025-10-09",2491400,{"date":1613,"open":1071,"high":995,"low":915,"close":1103,"change":396,"percent_change":397,"volume":1614,"transactions":9,"vwap":1103},"2025-10-08",2273300,{"date":1616,"open":980,"high":979,"low":1007,"close":912,"change":117,"percent_change":22,"volume":1617,"transactions":9,"vwap":912},"2025-10-07",2714900,{"date":1619,"open":1110,"high":919,"low":934,"close":926,"change":146,"percent_change":544,"volume":1620,"transactions":9,"vwap":926},"2025-10-06",2262400,{"date":1622,"open":996,"high":913,"low":1018,"close":990,"change":214,"percent_change":301,"volume":1623,"transactions":9,"vwap":990},"2025-10-03",2184000,{"date":1625,"open":1278,"high":997,"low":1013,"close":912,"change":67,"percent_change":816,"volume":1626,"transactions":9,"vwap":912},"2025-10-02",3162400,{"date":1628,"open":1081,"high":1099,"low":914,"close":1076,"change":844,"percent_change":844,"volume":1629,"transactions":9,"vwap":1076},"2025-10-01",3796100,{"date":1631,"open":996,"high":1001,"low":922,"close":1076,"change":173,"percent_change":173,"volume":1632,"transactions":9,"vwap":1076},"2025-09-30",2985100,{"date":1634,"open":915,"high":1081,"low":1094,"close":1103,"change":416,"percent_change":417,"volume":1635,"transactions":9,"vwap":1103},"2025-09-29",2524800,{"date":1637,"open":1094,"high":913,"low":927,"close":914,"change":1123,"percent_change":1123,"volume":1638,"transactions":9,"vwap":914},"2025-09-26",2790000,{"date":1640,"open":914,"high":912,"low":1211,"close":1012,"change":894,"percent_change":545,"volume":1641,"transactions":9,"vwap":1012},"2025-09-25",4019900,{"date":1643,"open":1032,"high":1086,"low":1196,"close":920,"change":224,"percent_change":894,"volume":1644,"transactions":9,"vwap":920},"2025-09-24",2236400,{"date":1646,"open":1081,"high":1030,"low":1278,"close":1030,"change":327,"percent_change":23,"volume":1647,"transactions":9,"vwap":1030},"2025-09-23",2856900,{"date":1649,"open":1087,"high":1099,"low":1013,"close":912,"change":1650,"percent_change":1095,"volume":1651,"transactions":9,"vwap":912},"2025-09-22",-0.27,2076400,{"date":1653,"open":1080,"high":1047,"low":997,"close":1002,"change":1082,"percent_change":67,"volume":1654,"transactions":9,"vwap":1002},"2025-09-19",1336600,{"date":1656,"open":1066,"high":1232,"low":1087,"close":1093,"change":1246,"percent_change":663,"volume":1657,"transactions":9,"vwap":1093},"2025-09-18",4223100,{"date":1659,"open":1552,"high":179,"low":1607,"close":1594,"change":463,"percent_change":1082,"volume":1660,"transactions":9,"vwap":1594},"2025-09-17",5676100,{"date":1662,"open":1663,"high":1664,"low":1060,"close":1052,"change":53,"percent_change":722,"volume":1665,"transactions":9,"vwap":1052},"2025-09-16",111.86,111.96,5346500,{"date":1667,"open":1046,"high":1595,"low":1046,"close":1559,"change":491,"percent_change":53,"volume":1668,"transactions":9,"vwap":1559},"2025-09-15",3587000,{"date":1670,"open":118,"high":1255,"low":1066,"close":1599,"change":1220,"percent_change":213,"volume":1671,"transactions":9,"vwap":1599},"2025-09-12",2049100,{"date":1673,"open":1054,"high":1664,"low":1564,"close":1674,"change":602,"percent_change":761,"volume":1675,"transactions":9,"vwap":1674},"2025-09-11",111.82,4158700,{"date":1677,"open":1066,"high":1251,"low":1080,"close":1031,"change":873,"percent_change":762,"volume":1678,"transactions":9,"vwap":1031},"2025-09-10",4601200,{"date":1680,"open":1599,"high":1564,"low":1203,"close":1030,"change":535,"percent_change":224,"volume":1681,"transactions":9,"vwap":1030},"2025-09-09",4938800,{"date":1683,"open":1031,"high":1255,"low":1070,"close":1053,"change":272,"percent_change":586,"volume":1684,"transactions":9,"vwap":1053},"2025-09-08",3818200,{"date":1686,"open":1071,"high":1092,"low":1087,"close":1092,"change":516,"percent_change":937,"volume":1687,"transactions":9,"vwap":1092},"2025-09-05",4068800,{"date":1689,"open":1122,"high":980,"low":1297,"close":921,"change":873,"percent_change":762,"volume":1690,"transactions":9,"vwap":921},"2025-09-04",3919500,{"date":1692,"open":1298,"high":1110,"low":943,"close":1121,"change":527,"percent_change":272,"volume":1693,"transactions":9,"vwap":1121},"2025-09-03",4699700,{"date":1695,"open":969,"high":973,"low":1321,"close":1298,"change":1696,"percent_change":1428,"volume":1697,"transactions":9,"vwap":1298},"2025-09-02",-0.62,5710700,{"date":1699,"open":1039,"high":1075,"low":1094,"close":912,"change":214,"percent_change":301,"volume":1700,"transactions":9,"vwap":912},"2025-08-29",2847300,{"date":1702,"open":979,"high":994,"low":1278,"close":913,"change":397,"percent_change":193,"volume":1703,"transactions":9,"vwap":913},"2025-08-28",3876100,{"date":1705,"open":1116,"high":920,"low":1128,"close":1076,"change":527,"percent_change":272,"volume":1706,"transactions":9,"vwap":1076},"2025-08-27",2106700,{"date":1708,"open":1133,"high":1008,"low":933,"close":921,"change":233,"percent_change":272,"volume":1709,"transactions":9,"vwap":921},"2025-08-26",5345700,{"date":1711,"open":1712,"high":936,"low":1303,"close":1127,"change":536,"percent_change":146,"volume":1713,"transactions":9,"vwap":1127},"2025-08-25",110.74,4332700,{"date":1715,"open":948,"high":1007,"low":960,"close":1110,"change":1716,"percent_change":1156,"volume":1717,"transactions":9,"vwap":1110},"2025-08-22",0.75,3388300,{"date":1719,"open":956,"high":1190,"low":1171,"close":1170,"change":1123,"percent_change":1123,"volume":1720,"transactions":9,"vwap":1170},"2025-08-21",3563000,{"date":1722,"open":1414,"high":1345,"low":1414,"close":950,"change":168,"percent_change":491,"volume":1723,"transactions":9,"vwap":950},"2025-08-20",2369300,{"date":1725,"open":1344,"high":898,"low":1346,"close":1344,"change":491,"percent_change":53,"volume":1726,"transactions":9,"vwap":1344},"2025-08-19",2263600,{"date":1728,"open":1418,"high":1418,"low":1729,"close":1730,"change":214,"percent_change":301,"volume":1731,"transactions":9,"vwap":1730},"2025-08-18",109.79,109.92,1721300,{"date":1733,"open":1316,"high":1145,"low":1391,"close":1734,"change":536,"percent_change":146,"volume":1735,"transactions":9,"vwap":1734},"2025-08-15",110.040001,1745900,{"date":1737,"open":955,"high":1329,"low":1316,"close":1312,"change":963,"percent_change":1042,"volume":1738,"transactions":9,"vwap":1312},"2025-08-14",2203400,{"date":1740,"open":1432,"high":1495,"low":1329,"close":967,"change":809,"percent_change":1741,"volume":1742,"transactions":9,"vwap":967},"2025-08-13",0.38,1598200,{"date":1744,"open":1344,"high":1347,"low":1391,"close":1172,"change":146,"percent_change":544,"volume":1745,"transactions":9,"vwap":1172},"2025-08-12",2526100,{"date":1747,"open":1320,"high":1137,"low":1155,"close":1155,"change":844,"percent_change":844,"volume":1748,"transactions":9,"vwap":1155},"2025-08-11",1624700,{"date":1750,"open":1345,"high":1337,"low":1355,"close":1155,"change":463,"percent_change":1082,"volume":1751,"transactions":9,"vwap":1155},"2025-08-08",1831600,{"date":1753,"open":1151,"high":1337,"low":1347,"close":1337,"change":168,"percent_change":491,"volume":1754,"transactions":9,"vwap":1337},"2025-08-07",1606300,{"date":1756,"open":948,"high":955,"low":1381,"close":948,"change":706,"percent_change":252,"volume":1757,"transactions":9,"vwap":948},"2025-08-06",1856200,{"date":1759,"open":1370,"high":1137,"low":951,"close":949,"change":619,"percent_change":706,"volume":1760,"transactions":9,"vwap":949},"2025-08-05",1800300,{"date":1762,"open":1312,"high":967,"low":1413,"close":1329,"change":326,"percent_change":1088,"volume":1763,"transactions":9,"vwap":1329},"2025-08-04",3014900,{"date":1765,"open":1351,"high":1413,"low":1766,"close":1170,"change":1767,"percent_change":517,"volume":1768,"transactions":9,"vwap":1170},"2025-08-01",109.8,0.5,3766800,{"date":1770,"open":905,"high":1381,"low":860,"close":843,"change":894,"percent_change":545,"volume":1771,"transactions":9,"vwap":843},"2025-07-31",3608800,{"date":1773,"open":1414,"high":1316,"low":891,"close":1398,"change":261,"percent_change":112,"volume":1774,"transactions":9,"vwap":1398},"2025-07-30",3846800,{"date":1776,"open":833,"high":1145,"low":891,"close":1145,"change":136,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1145},"2025-07-29",0.54,2326800,{"date":1780,"open":848,"high":779,"low":843,"close":1360,"change":1216,"percent_change":213,"volume":1781,"transactions":9,"vwap":1360},"2025-07-28",1656400,{"date":1783,"open":841,"high":1402,"low":1161,"close":1178,"change":53,"percent_change":722,"volume":1784,"transactions":9,"vwap":1178},"2025-07-25",1093400,{"date":1786,"open":877,"high":833,"low":1787,"close":841,"change":396,"percent_change":397,"volume":1788,"transactions":9,"vwap":841},"2025-07-24",109.3,2321000,{"date":1790,"open":779,"high":1176,"low":855,"close":1161,"change":261,"percent_change":112,"volume":1791,"transactions":9,"vwap":1161},"2025-07-23",2282900,{"date":1793,"open":1183,"high":1184,"low":906,"close":1381,"change":53,"percent_change":722,"volume":1794,"transactions":9,"vwap":1381},"2025-07-22",3951300,{"date":1796,"open":906,"high":950,"low":787,"close":906,"change":22,"percent_change":233,"volume":1797,"transactions":9,"vwap":906},"2025-07-21",3055900,{"date":1799,"open":842,"high":1176,"low":1161,"close":794,"change":168,"percent_change":491,"volume":1800,"transactions":9,"vwap":794},"2025-07-18",1720400,{"date":1802,"open":798,"high":892,"low":793,"close":1162,"change":53,"percent_change":722,"volume":1803,"transactions":9,"vwap":1162},"2025-07-17",1618100,{"date":1805,"open":1806,"high":800,"low":805,"close":853,"change":1003,"percent_change":1807,"volume":1808,"transactions":9,"vwap":853},"2025-07-16",109.16,0.34,4479200,{"date":1810,"open":1811,"high":1811,"low":835,"close":1812,"change":754,"percent_change":1650,"volume":1813,"transactions":9,"vwap":1812},"2025-07-15",109.72,109.11,2408100,{"date":1815,"open":1787,"high":866,"low":1816,"close":871,"change":397,"percent_change":193,"volume":1817,"transactions":9,"vwap":871},"2025-07-14",109.23,1530500,{"date":1819,"open":806,"high":1820,"low":1821,"close":859,"change":894,"percent_change":545,"volume":1822,"transactions":9,"vwap":859},"2025-07-11",109.37,109.24,2269800,{"date":1824,"open":1825,"high":791,"low":806,"close":1826,"change":173,"percent_change":173,"volume":1827,"transactions":9,"vwap":1826},"2025-07-10",109.47,109.51,2378200,{"date":1829,"open":1830,"high":1831,"low":1806,"close":1831,"change":309,"percent_change":1741,"volume":1832,"transactions":9,"vwap":1831},"2025-07-09",109.18,109.54,3659600,{"date":1834,"open":807,"high":1806,"low":835,"close":878,"change":706,"percent_change":252,"volume":1835,"transactions":9,"vwap":878},"2025-07-08",1577300,{"date":1837,"open":861,"high":821,"low":1838,"close":1839,"change":1216,"percent_change":213,"volume":1840,"transactions":9,"vwap":1839},"2025-07-07",109.099998,109.22,1758700,{"date":1842,"open":829,"high":1825,"low":1821,"close":1843,"change":146,"percent_change":544,"volume":1844,"transactions":9,"vwap":1843},"2025-07-03",109.36,1776100,{"date":1846,"open":1847,"high":867,"low":871,"close":791,"change":67,"percent_change":67,"volume":1848,"transactions":9,"vwap":791},"2025-07-02",109.45,3416700,{"date":1850,"open":862,"high":785,"low":853,"close":862,"change":317,"percent_change":337,"volume":1851,"transactions":9,"vwap":862},"2025-07-01",5945000,{"date":1853,"open":1183,"high":1172,"low":1402,"close":1734,"change":22,"percent_change":233,"volume":1854,"transactions":9,"vwap":1734},"2025-06-30",4252900,{"date":1856,"open":1811,"high":1734,"low":843,"close":799,"change":1216,"percent_change":213,"volume":1857,"transactions":9,"vwap":799},"2025-06-27",1547100,{"date":1859,"open":794,"high":1730,"low":854,"close":787,"change":326,"percent_change":1088,"volume":1860,"transactions":9,"vwap":787},"2025-06-26",2620800,{"date":1862,"open":866,"high":1863,"low":1806,"close":1162,"change":193,"percent_change":427,"volume":1864,"transactions":9,"vwap":1162},"2025-06-25",109.63,2096200,{"date":1866,"open":1839,"high":862,"low":878,"close":877,"change":416,"percent_change":417,"volume":1867,"transactions":9,"vwap":877},"2025-06-24",2604700,{"date":1869,"open":801,"high":785,"low":1870,"close":1870,"change":722,"percent_change":396,"volume":1871,"transactions":9,"vwap":1870},"2025-06-23",109.38,2846600,{"date":1873,"open":1874,"high":1870,"low":822,"close":1875,"change":204,"percent_change":873,"volume":1876,"transactions":9,"vwap":1875},"2025-06-20",108.99,109.29,1740800,{"date":1878,"open":1806,"high":1839,"low":1879,"close":1838,"change":396,"percent_change":397,"volume":1880,"transactions":9,"vwap":1838},"2025-06-18",108.98,2168800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":834,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":834},"2025-06-17",108.68,109.059998,108.57,0.57,0.53,3579200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1220,"percent_change":1216,"volume":1895,"transactions":9,"vwap":1894},"2025-06-16",108.5,108.76,108.44,108.45,1684500,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":545,"percent_change":1220,"volume":1901,"transactions":9,"vwap":1900},"2025-06-13",109.040001,108.38,108.6,1633700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1892,"change":117,"percent_change":1088,"volume":1907,"transactions":9,"vwap":1892},"2025-06-12",108.75,108.84,108.65,2207700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1894,"change":602,"percent_change":873,"volume":1913,"transactions":9,"vwap":1894},"2025-06-11",108.25,108.54,108.18,1820500,{"date":1915,"open":1893,"high":1894,"low":687,"close":695,"change":427,"percent_change":427,"volume":1916,"transactions":9,"vwap":695},"2025-06-10",1757100,{"date":1918,"open":740,"high":1919,"low":735,"close":741,"change":762,"percent_change":416,"volume":1920,"transactions":9,"vwap":741},"2025-06-09",108.35,2846000,{"date":1922,"open":1923,"high":1924,"low":714,"close":714,"change":1925,"percent_change":883,"volume":1926,"transactions":9,"vwap":714},"2025-06-06",108.42,108.58,-0.58,2031700,{"date":1928,"open":834,"high":1929,"low":1930,"close":1906,"change":753,"percent_change":754,"volume":1931,"transactions":9,"vwap":1906},"2025-06-05",109.089996,108.63,2596700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":809,"percent_change":310,"volume":1938,"transactions":9,"vwap":1937},"2025-06-04",108.78,109.07,108.72,108.97,2432200,{"date":1940,"open":1934,"high":1905,"low":1893,"close":1941,"change":619,"percent_change":706,"volume":1942,"transactions":9,"vwap":1941},"2025-06-03",108.55,3669800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1906,"change":1948,"percent_change":1548,"volume":1949,"transactions":9,"vwap":1906},"2025-06-02",108.64,108.8,108.48,-0.64,2797100,{"date":1951,"open":1952,"high":1843,"low":815,"close":1875,"change":481,"percent_change":73,"volume":1953,"transactions":9,"vwap":1875},"2025-05-30",108.96,3950200,{"date":1955,"open":1956,"high":1937,"low":1906,"close":822,"change":117,"percent_change":1088,"volume":1957,"transactions":9,"vwap":822},"2025-05-29",108.7,1714500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":385,"percent_change":386,"volume":1964,"transactions":9,"vwap":1963},"2025-05-28",108.71,108.79,108.53,108.62,2367900,{"date":1966,"open":1904,"high":1952,"low":1967,"close":1968,"change":117,"percent_change":1088,"volume":1969,"transactions":9,"vwap":1968},"2025-05-27",108.67,108.87,2875500,{"date":1971,"open":1963,"high":1972,"low":1893,"close":1973,"change":53,"percent_change":722,"volume":1974,"transactions":9,"vwap":1973},"2025-05-23",108.66,108.56,1596900,{"date":1976,"open":747,"high":1947,"low":703,"close":773,"change":326,"percent_change":327,"volume":1977,"transactions":9,"vwap":773},"2025-05-22",2654500,{"date":1979,"open":1980,"high":1885,"low":714,"close":740,"change":1548,"percent_change":1981,"volume":1982,"transactions":9,"vwap":740},"2025-05-21",108.47,-0.54,1870000,{"date":1984,"open":1963,"high":1961,"low":1947,"close":1985,"change":545,"percent_change":1220,"volume":1986,"transactions":9,"vwap":1985},"2025-05-20",108.73,1851600,{"date":1988,"open":1894,"high":1989,"low":1990,"close":1991,"change":508,"percent_change":508,"volume":1992,"transactions":9,"vwap":1991},"2025-05-19",108.95,108.4,108.89,2179300,{"date":1994,"open":1879,"high":1995,"low":1904,"close":814,"change":204,"percent_change":873,"volume":1996,"transactions":9,"vwap":814},"2025-05-16",109,1120900,{"date":1998,"open":1999,"high":1934,"low":2000,"close":2001,"change":117,"percent_change":1088,"volume":2002,"transactions":9,"vwap":2001},"2025-05-15",108.51,108.39,108.69,1668000,{"date":2004,"open":759,"high":1891,"low":2005,"close":1899,"change":301,"percent_change":619,"volume":2006,"transactions":9,"vwap":1899},"2025-05-14",108.28,1815200,{"date":2008,"open":741,"high":759,"low":735,"close":759,"change":233,"percent_change":271,"volume":2009,"transactions":9,"vwap":759},"2025-05-13",2724200,{"date":2011,"open":759,"high":1967,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-05-12",108.21,108.23,-0.85,-0.78,1481000,{"date":2018,"open":1830,"high":859,"low":2019,"close":2020,"change":53,"percent_change":722,"volume":2021,"transactions":9,"vwap":2020},"2025-05-09",109.010002,109.080002,867200,{"date":2023,"open":2024,"high":1847,"low":2025,"close":1879,"change":112,"percent_change":500,"volume":2026,"transactions":9,"vwap":1879},"2025-05-08",109.44,108.91,1132500,{"date":2028,"open":2029,"high":1863,"low":821,"close":1820,"change":491,"percent_change":53,"volume":2030,"transactions":9,"vwap":1820},"2025-05-07",109.41,2185800,{"date":2032,"open":1937,"high":828,"low":1991,"close":821,"change":73,"percent_change":327,"volume":2033,"transactions":9,"vwap":821},"2025-05-06",1772200,{"date":2035,"open":813,"high":1995,"low":1967,"close":822,"change":301,"percent_change":619,"volume":2036,"transactions":9,"vwap":822},"2025-05-05",1751500,{"date":2038,"open":1820,"high":871,"low":1874,"close":1898,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1898},"2025-05-02",-0.57,-0.52,1794200,{"date":2043,"open":1351,"high":1347,"low":866,"close":855,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":855},"2025-05-01",-0.91,-0.82,2383600,{"date":2048,"open":1146,"high":935,"low":1316,"close":1144,"change":417,"percent_change":168,"volume":2049,"transactions":9,"vwap":1144},"2025-04-30",2729600,{"date":2051,"open":950,"high":1307,"low":1409,"close":949,"change":204,"percent_change":873,"volume":2052,"transactions":9,"vwap":949},"2025-04-29",1106100,{"date":183,"open":1176,"high":1347,"low":780,"close":1413,"change":326,"percent_change":1088,"volume":2054,"transactions":9,"vwap":1413},1204800]