[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFG":3,"homepage-market-summary":30,"stock-historical-EFG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI EAFE Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6208,1.962486,"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},121.08,121.13,121.585,120.5,119.23,1.85,1.55,1422865.079785,127.4371,107.17,1320876.908647992,68.6,5322,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},99.63,1255365,458208127.161998,20.54,"2025-04-22",[182,185,195,206,217,228,239,250,261,272,283,293,304,315,326,337,347,358,368,378,388,398,409,420,429,437,447,456,466,474,484,493,502,512,521,531,542,553,564,575,585,596,607,618,627,637,647,658,667,676,684,695,705,715,723,732,740,748,758,768,774,780,789,797,804,813,821,830,837,844,852,861,868,875,881,889,896,903,911,918,925,934,942,951,960,966,973,980,988,995,1000,1007,1014,1019,1028,1036,1043,1051,1058,1067,1075,1083,1091,1096,1103,1111,1118,1123,1131,1139,1147,1154,1161,1169,1176,1183,1189,1196,1204,1211,1218,1223,1229,1235,1243,1250,1258,1265,1274,1283,1289,1297,1306,1315,1322,1331,1339,1347,1356,1363,1371,1377,1383,1391,1399,1405,1413,1422,1429,1436,1444,1450,1454,1459,1464,1470,1478,1486,1492,1495,1501,1505,1512,1517,1523,1528,1537,1545,1552,1558,1564,1571,1575,1582,1588,1592,1599,1606,1614,1617,1622,1629,1634,1642,1649,1657,1664,1670,1677,1686,1691,1697,1704,1711,1717,1722,1730,1736,1743,1749,1758,1767,1775,1784,1792,1798,1804,1809,1814,1819,1826,1833,1839,1846,1854,1861,1868,1875,1882,1891,1895,1901,1909,1915,1920,1926,1932,1937,1943,1948,1954,1960,1965,1972,1977,1983,1991,1997,2005,2012,2018,2025,2028,2033,2038,2044,2051,2058,2064,2069,2075,2081,2086,2089,2094,2099,2105,2111,2119,2122,2128,2132,2137,2142,2147,2154,2158,2165,2173,2177,2181,2188,2195,2201,2209,2213,2221,2227,2232,2238,2244,2250,2255,2259,2265,2269,2273,2277,2284,2290,2297,2304,2311,2317,2324,2331,2339,2347,2352,2359,2364,2371,2377,2382,2389,2395,2400,2407,2412,2418,2424,2431,2437,2441,2447,2452,2458,2465,2470,2474,2480,2485,2493,2499,2506,2511,2516,2523,2529,2537,2542,2548,2553,2558,2562,2568,2573,2578,2583,2589,2597,2602,2608,2614,2620,2624,2628,2635,2642,2647,2653,2660,2668,2673,2680,2688,2695,2702,2709,2716,2723,2730,2737,2743,2750],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},10570,120.9438,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",120.04,120.11,118.775,-0.6,-0.5,1789101.467613,9246,119.1999,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",120.88,121.05,119.79,119.83,-0.64,-0.53,1967406.479414,11103,120.6713,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",120.39,120.7,119.7,120.47,0.04,0.03,868763.192231,10627,120.2825,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",120.41,121.03,119.675,120.43,-0.55,-0.45,1635781.179856,16756,120.4296,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",120.52,121.14,120.08,120.98,1.14,0.95,1571848.508579,14938,120.7379,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",119.8,120.32,119.08,119.84,-0.61,-0.51,1868234.728126,19826,119.763,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",121.28,121.435,120.07,120.45,-1.91,-1.56,2372057.726675,17721,120.702,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",121.88,122.7124,121.594,122.36,0.77,0.63,13867485.932999,29687,121.943,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",121.24,121.85,120.84,121.59,1.44,1.2,845137.023847,12843,121.4626,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",120.18,119.51,120.15,-0.48,-0.4,700541.182745,6289,119.7745,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",121.21,121.25,120.51,120.63,1.17,0.98,624907.117401,7239,120.8372,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",120.54,120.73,118.7,119.46,-0.09,-0.08,2584536.037865,9675,120.2124,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",119.76,119.82,119.2,119.55,-0.57,-0.47,748551.499896,7054,119.6391,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",120.19,120.9,119.715,120.12,-1.65,-1.36,944305.515511,8373,120.3086,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":45,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",122.19,122.21,121.64,121.77,0.83,588910.98876,7719,121.8521,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",120.89,121.65,120.59,120.77,-1.44,-1.18,952897.26008,7246,121.0826,{"date":359,"open":360,"high":361,"low":362,"close":340,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",123.17,123.31,122.2,-1.81,-1.46,561986.033456,6408,122.7036,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":202,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",124.61,124.85,123.95,124.02,-0.43,547914.89888,7540,124.4704,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",124.04,124.75,124.55,0.48,0.39,345320.284944,7175,124.4108,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":300,"volume":395,"transactions":396,"vwap":397},"2026-09-03",123.93,124.26,123.3,124.07,1.21,1078378.498852,12160,123.9396,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",122.69,123.035,122.46,122.86,0.52,0.43,704631.352754,9914,122.7515,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",123.32,123.4,122.0945,122.34,-2.04,-1.64,622143.993714,9130,122.8075,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":201,"percent_change":246,"volume":426,"transactions":427,"vwap":428},"2026-08-31",125.02,125.05,124.03,124.38,532999.105607,7656,124.2868,{"date":430,"open":431,"high":431,"low":432,"close":422,"change":433,"percent_change":202,"volume":434,"transactions":435,"vwap":436},"2026-08-28",126.18,124.78,-0.66,530378.880299,6220,125.2748,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":107,"volume":444,"transactions":445,"vwap":446},"2026-08-27",125.6,125.75,125.105,125.68,0.07,381333.402561,6926,125.3909,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":190,"percent_change":288,"volume":453,"transactions":454,"vwap":455},"2026-08-26",126.23,126.3299,125.285,125.61,636245.97206,8813,125.6197,{"date":457,"open":458,"high":459,"low":452,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",125.85,126.24,126.21,1.15,0.92,573179.906593,7023,125.9768,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":201,"percent_change":246,"volume":471,"transactions":472,"vwap":473},"2026-08-24",125.35,124.73,125.06,425169.101825,6729,125.0685,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":235,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",125.53,125.779,125.345,125.7,0.76,438463.482029,6717,125.5513,{"date":485,"open":486,"high":487,"low":488,"close":381,"change":489,"percent_change":223,"volume":490,"transactions":491,"vwap":492},"2026-08-20",124.83,125.31,124.45,-0.69,357798.751514,6574,124.7404,{"date":494,"open":439,"high":495,"low":496,"close":497,"change":137,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",125.69,125.085,125.44,0.53,396745.681833,8332,125.3397,{"date":503,"open":504,"high":505,"low":506,"close":432,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",125.22,125.67,124.63,-2.22,-1.75,350579.315522,7298,124.9657,{"date":513,"open":514,"high":25,"low":515,"close":516,"change":122,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",127.27,126.86,127,0.2,458043.809737,8763,127.172,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":289,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",127.1,127.21,126.57,126.75,-0.31,450510.162449,7333,126.8506,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",126.87,127.35,126.77,127.15,0.31,0.24,449294.327542,9480,127.1253,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",127.34,127.38,126.6602,126.84,0.64,0.51,453103.652024,7052,126.9194,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",126.76,126.8999,125.915,126.2,0.23,0.18,429642.839199,7195,126.4359,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",126.31,126.4,125.9,125.97,-0.23,-0.18,563362.350499,8938,126.1398,{"date":576,"open":577,"high":578,"low":579,"close":558,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",126.44,126.5,125.675,1.83,1.47,662569.609538,10697,125.9367,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",124.67,125.1399,124.2301,124.37,-0.37,-0.3,501456.320406,7924,124.5374,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",125.48,125.535,124.58,124.74,0.125,0.1,458057.808983,7135,124.9915,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",123.8,124.7086,123.5443,124.615,2.545,2.08,536806.273762,9161,124.3276,{"date":619,"open":620,"high":621,"low":274,"close":622,"change":623,"percent_change":498,"volume":624,"transactions":625,"vwap":626},"2026-08-03",121.51,122.1891,122.07,0.645,419860.633345,6587,121.8988,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",121.86,120.205,121.425,-0.935,-0.76,484238.127078,8047,121.2599,{"date":638,"open":639,"high":640,"low":641,"close":266,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",120.69,122.37,120.46,3.81,3.21,506246.342199,7302,121.8205,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",119.06,120.515,117.985,118.55,-0.77,-0.65,625823.609182,7937,118.937,{"date":659,"open":660,"high":210,"low":661,"close":662,"change":663,"percent_change":592,"volume":664,"transactions":665,"vwap":666},"2026-07-28",118.49,118.34,119.32,-0.36,2500845.159236,10092,118.8181,{"date":668,"open":297,"high":639,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",118.995,119.68,0.5,0.42,528905.216784,8412,119.4803,{"date":677,"open":678,"high":285,"low":679,"close":680,"change":443,"percent_change":107,"volume":681,"transactions":682,"vwap":683},"2026-07-24",119.45,119.01,119.18,731915.650826,12357,119.5855,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",118.9,119.665,118.63,119.11,-1.69,-1.4,696827.853896,9455,119.0795,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",120.71,121.165,120.8,-0.21,-0.17,375119.854399,7275,120.9604,{"date":706,"open":707,"high":708,"low":318,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",120.26,121.17,121.01,2.06,1.73,533640.20912,7972,120.802,{"date":716,"open":187,"high":255,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",118.95,-1.09,-0.91,728952.387576,9011,119.6158,{"date":724,"open":725,"high":726,"low":727,"close":187,"change":728,"percent_change":433,"volume":729,"transactions":730,"vwap":731},"2026-07-17",119.13,120.3397,118.85,-0.8,722539.75385,8550,119.6996,{"date":733,"open":298,"high":734,"low":230,"close":276,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",121.47,-1.38,-1.13,1010651.502822,11442,120.9863,{"date":741,"open":742,"high":743,"low":198,"close":744,"change":267,"percent_change":268,"volume":745,"transactions":746,"vwap":747},"2026-07-15",122.09,122.38,122.22,680614.843132,11247,121.8976,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",121.82,122.52,121.45,0.97,0.81,534568.860278,10265,121.8447,{"date":759,"open":760,"high":341,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",121.42,120.335,120.48,-2.17,-1.77,584930.42031,10127,120.8891,{"date":769,"open":640,"high":770,"low":350,"close":771,"change":560,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-10",122.93,122.65,0.15,1060800,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":300,"percent_change":754,"volume":779,"transactions":9,"vwap":778},"2026-07-09",121.81,122.87,122.47,936400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",120.53,121.58,119.97,121.49,-0.97,-0.79,667300,{"date":790,"open":791,"high":792,"low":793,"close":402,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":402},"2026-07-07",123.86,123.98,122.13,-2.64,-2.11,971400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":581,"percent_change":59,"volume":803,"transactions":9,"vwap":802},"2026-07-06",124.62,125.26,124.34,125.099998,1189100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",124.15,125.07,122.81,123.63,0.86,0.7,683800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":332,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-01",123.13,123.62,122.68,122.77,-1.33,678800,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",123.22,124.46,123.18,124.42,1.22,0.99,1044900,{"date":831,"open":832,"high":833,"low":760,"close":834,"change":835,"percent_change":59,"volume":836,"transactions":9,"vwap":834},"2026-06-29",122.24,123.41,123.2,1.45,515700,{"date":838,"open":839,"high":778,"low":840,"close":841,"change":333,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",121.37,121.33,121.75,-1.1,562900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":117,"volume":851,"transactions":9,"vwap":849},"2026-06-25",123.68,123.83,122.49,123.11,1.37,602200,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",121.53,122.25,121.19,121.74,-0.07,-0.06,538500,{"date":862,"open":863,"high":864,"low":863,"close":776,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":776},"2026-06-23",121.55,122.73,-3.6,-2.87,663300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":537,"percent_change":122,"volume":874,"transactions":9,"vwap":873},"2026-06-22",125.27,125.62,125.089996,125.41,826300,{"date":876,"open":872,"high":877,"low":878,"close":802,"change":879,"percent_change":82,"volume":880,"transactions":9,"vwap":802},"2026-06-18",125.28,124.64,1.65,927500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":527,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-17",125.21,125.71,123.37,123.45,-0.25,1133400,{"date":890,"open":891,"high":601,"low":892,"close":893,"change":859,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-16",124.49,123.73,123.76,-0.05,705700,{"date":897,"open":799,"high":898,"low":899,"close":900,"change":901,"percent_change":559,"volume":902,"transactions":9,"vwap":900},"2026-06-15",124.65,123.79,123.82,0.28,823700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":212,"volume":910,"transactions":9,"vwap":908},"2026-06-12",123.14,123.87,122.4,123.54,0.05,792000,{"date":912,"open":254,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-06-11",123.49,120.010002,4.77,4.02,1220300,{"date":919,"open":920,"high":329,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",119.71,118.72,-2.3,-1.9,1085200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",122.27,123.050003,118.78,121.019997,-0.24,-0.2,1211700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":117,"volume":941,"transactions":9,"vwap":939},"2026-06-08",121.34,121.94,120.96,121.26,1.36,853600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",122.66,122.97,119.69,119.9,-4.19,-3.38,1166200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",123.27,124.28,123.23,124.089996,1.16,0.94,1323500,{"date":961,"open":905,"high":962,"low":963,"close":770,"change":786,"percent_change":964,"volume":965,"transactions":9,"vwap":770},"2026-06-03",123.48,122.79,-0.78,968000,{"date":967,"open":823,"high":968,"low":823,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",123.99,123.9,0.85,0.69,450600,{"date":974,"open":975,"high":976,"low":977,"close":928,"change":978,"percent_change":570,"volume":979,"transactions":9,"vwap":928},"2026-06-01",122.43,123.61,121.92,-0.28,923100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":538,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-29",123.78,124.24,123.26,123.33,0.19,2085800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":384,"percent_change":142,"volume":994,"transactions":9,"vwap":993},"2026-05-28",122.16,123.47,122.029999,123.089996,3743700,{"date":996,"open":953,"high":392,"low":997,"close":998,"change":931,"percent_change":932,"volume":999,"transactions":9,"vwap":998},"2026-05-27",122.35,122.7,998600,{"date":1001,"open":1002,"high":1003,"low":778,"close":1004,"change":1005,"percent_change":279,"volume":1006,"transactions":9,"vwap":1004},"2026-05-26",123.099998,123.21,122.94,1.46,1515000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":212,"percent_change":213,"volume":1013,"transactions":9,"vwap":1012},"2026-05-22",121.6,122.15,121.3,121.48,407800,{"date":1015,"open":320,"high":275,"low":21,"close":1016,"change":1017,"percent_change":810,"volume":1018,"transactions":9,"vwap":1016},"2026-05-21",121.44,1.04,1270200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",118.39,120.68,118.21,120.4,2.39,2.03,449300,{"date":1029,"open":1030,"high":308,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",118.14,117.76,118.010002,-1.06,-0.89,555600,{"date":1037,"open":725,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":159,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",119.49,117.89,119.07,0.88,494100,{"date":1044,"open":1045,"high":686,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",118.62,118.029999,118.19,-2.53,-2.1,688300,{"date":1052,"open":1053,"high":1011,"low":1054,"close":1055,"change":1056,"percent_change":223,"volume":1057,"transactions":9,"vwap":1055},"2026-05-14",120.83,120.58,120.72,-0.67,785900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",120.21,121.43,120.089996,121.39,1.05,0.87,456700,{"date":1068,"open":1069,"high":20,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",120.36,119.35,120.34,-1.17,-0.96,705100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":620,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":620},"2026-05-11",121.56,121.79,121.23,-1.05,-0.86,556400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-05-08",122.11,122.56,121.7,1.63,1.35,807600,{"date":1092,"open":985,"high":985,"low":197,"close":1093,"change":1094,"percent_change":256,"volume":1095,"transactions":9,"vwap":1093},"2026-05-07",120.93,-2.35,1145500,{"date":1097,"open":751,"high":1098,"low":640,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-06",123.39,123.28,3.72,3.11,514400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":710,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-05",118.81,119.62,118.32,119.56,1.75,1044600,{"date":1112,"open":1023,"high":1113,"low":1114,"close":1115,"change":333,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-04",118.74,116.79,117.5,-1.14,943100,{"date":1119,"open":1120,"high":946,"low":1105,"close":1121,"change":931,"percent_change":932,"volume":1122,"transactions":9,"vwap":1121},"2026-05-01",118.82,118.86,609500,{"date":1124,"open":1030,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",119.44,117.68,119.099998,2.85,2.45,644400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-29",116.86,115.74,116.25,-1.03,-0.88,635600,{"date":1140,"open":1141,"high":1142,"low":1114,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-28",117.45,117.59,117.28,-1.47,-1.24,795500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":246,"percent_change":374,"volume":1153,"transactions":9,"vwap":1152},"2026-04-27",119.3,119.58,118.61,118.75,589800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":300,"percent_change":343,"volume":1160,"transactions":9,"vwap":1159},"2026-04-24",118.76,119.41,118.43,119.26,606000,{"date":1162,"open":717,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-23",119.36,116.88,118.28,-1.19,-1,1024300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":268,"percent_change":498,"volume":1175,"transactions":9,"vwap":1174},"2026-04-22",119.59,119.75,118.92,119.47,1107900,{"date":1177,"open":1178,"high":1053,"low":1113,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",120.64,118.84,-2.88,-2.37,1859900,{"date":1184,"open":785,"high":750,"low":1185,"close":1186,"change":201,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-20",120.76,121.72,-0.52,612200,{"date":1190,"open":1191,"high":908,"low":1192,"close":266,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":266},"2026-04-17",122.63,122.18,2.3,1.92,681200,{"date":1197,"open":1198,"high":1199,"low":920,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-16",120.74,120.78,120.059998,-0.38,-0.32,591000,{"date":1205,"open":1206,"high":306,"low":1207,"close":1208,"change":527,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-15",120.27,119.78,120.44,-0.26,600200,{"date":1212,"open":1206,"high":938,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-14",120.22,120.75,1.41,1.18,386600,{"date":1219,"open":1220,"high":1163,"low":1220,"close":1221,"change":1041,"percent_change":159,"volume":1222,"transactions":9,"vwap":1221},"2026-04-13",117.14,119.34,932800,{"date":1224,"open":1040,"high":1225,"low":1046,"close":1226,"change":152,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-10",119.19,118.46,0.3,705800,{"date":1230,"open":1231,"high":929,"low":1232,"close":1233,"change":527,"percent_change":1209,"volume":1234,"transactions":9,"vwap":1233},"2026-04-09",117.019997,116.73,118.11,806000,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",119.15,117.69,118.42,5.51,4.88,995300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":246,"percent_change":224,"volume":1249,"transactions":9,"vwap":1248},"2026-04-07",112.13,113.16,111.029999,112.91,1271200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":549,"volume":1257,"transactions":9,"vwap":1255},"2026-04-06",112.92,113.62,112.8,113.42,0.58,868700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1081,"percent_change":633,"volume":1264,"transactions":9,"vwap":1263},"2026-04-02",110.87,113.54,110.64,112.84,1747600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",113.45,114.61,113.23,113.7,2.33,2.09,1313500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-31",109.3,111.67,108.95,111.37,3.71,3.45,1749000,{"date":1284,"open":1285,"high":1286,"low":26,"close":1287,"change":909,"percent_change":909,"volume":1288,"transactions":9,"vwap":1287},"2026-03-30",108.56,108.8,107.66,1116400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":364,"volume":1296,"transactions":9,"vwap":1294},"2026-03-27",108.49,108.97,107.34,107.61,-1.59,1784100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-26",110.47,111.36,109.19,109.2,-2.92,-2.6,1416400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-25",112.49,112.73,111.49,112.12,1.66,1.5,1343100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1034,"percent_change":728,"volume":1321,"transactions":9,"vwap":1320},"2026-03-24",109.57,111.07,109.26,110.46,1673800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-23",111.080002,112.82,110.37,111.35,2.79,2.57,2543100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1285,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1285},"2026-03-20",111.45,111.64,107.73,-3.5,-3.12,1740400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":887,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-19",109.96,112.77,109.7,112.059998,-0.22,1794900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-18",113.92,114.12,112.24,112.31,-2.25,-1.96,2228200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":112,"percent_change":112,"volume":1362,"transactions":9,"vwap":1361},"2026-03-17",114.96,115.28,114.37,114.56,2949600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1272,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-16",114.080002,114.89,113.82,114.57,1.86,4046200,{"date":1372,"open":1373,"high":1366,"low":1352,"close":1374,"change":1375,"percent_change":257,"volume":1376,"transactions":9,"vwap":1374},"2026-03-13",114.26,112.48,-1.78,6089200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1373,"change":353,"percent_change":1145,"volume":1382,"transactions":9,"vwap":1373},"2026-03-12",115.33,115.39,113.71,72455500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":527,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-11",115.46,116.35,114.88,115.7,-0.27,679200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":560,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-10",116.64,118.16,115.91,116.010002,0.16,1265700,{"date":1400,"open":1252,"high":1401,"low":1402,"close":1403,"change":1041,"percent_change":267,"volume":1404,"transactions":9,"vwap":1403},"2026-03-09",116.43,112.089996,115.83,1436800,{"date":1406,"open":1407,"high":1408,"low":1261,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-06",113.76,115.48,114.95,-1.21,-1.04,799100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-05",116.76,117.49,114.9,116.16,-2.66,-2.24,1115400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1120,"change":1272,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1120},"2026-03-04",117.92,118.97,117.41,1.79,1185300,{"date":1430,"open":1366,"high":1431,"low":1432,"close":1232,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1232},"2026-03-03",117.33,113.83,-3.73,-3.1,1150500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":641,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":641},"2026-03-02",119.73,120.99,119.63,-2.55,-2.07,830200,{"date":1445,"open":1446,"high":1447,"low":944,"close":1448,"change":978,"percent_change":570,"volume":1449,"transactions":9,"vwap":1448},"2026-02-27",123,123.58,123.010002,608500,{"date":1451,"open":809,"high":809,"low":855,"close":1452,"change":310,"percent_change":858,"volume":1453,"transactions":9,"vwap":1452},"2026-02-26",123.29,633800,{"date":1455,"open":1446,"high":913,"low":1456,"close":1457,"change":461,"percent_change":958,"volume":1458,"transactions":9,"vwap":1457},"2026-02-25",122.72,123.38,565800,{"date":1460,"open":1461,"high":778,"low":760,"close":1462,"change":549,"percent_change":672,"volume":1463,"transactions":9,"vwap":1462},"2026-02-24",121.52,122.23,740100,{"date":1465,"open":744,"high":1466,"low":1467,"close":1186,"change":1136,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1186},"2026-02-23",122.51,121.4,-0.84,470000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":117,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-20",121.57,122.96,121.54,122.75,0.93,992300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1187,"volume":1485,"transactions":9,"vwap":1483},"2026-02-19",121.059998,121.63,120.81,121.62,-0.63,559500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":855,"change":405,"percent_change":152,"volume":1491,"transactions":9,"vwap":855},"2026-02-18",122.050003,122.92,121.9,483800,{"date":1493,"open":697,"high":992,"low":242,"close":750,"change":859,"percent_change":894,"volume":1494,"transactions":9,"vwap":750},"2026-02-17",737100,{"date":1496,"open":1497,"high":1498,"low":930,"close":263,"change":1499,"percent_change":52,"volume":1500,"transactions":9,"vwap":263},"2026-02-13",121.36,122.099998,0.6,872800,{"date":1502,"open":944,"high":1503,"low":307,"close":252,"change":364,"percent_change":1166,"volume":1504,"transactions":9,"vwap":252},"2026-02-12",122.67,1560500,{"date":1506,"open":1507,"high":1448,"low":1508,"close":1509,"change":1510,"percent_change":1256,"volume":1511,"transactions":9,"vwap":1509},"2026-02-11",122.6,121.73,122.74,0.71,546400,{"date":1513,"open":1514,"high":848,"low":1515,"close":992,"change":52,"percent_change":127,"volume":1516,"transactions":9,"vwap":992},"2026-02-10",122.26,121.95,585800,{"date":1518,"open":297,"high":1519,"low":242,"close":1474,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1474},"2026-02-09",121.68,2.05,1.72,613400,{"date":1524,"open":1046,"high":1038,"low":1046,"close":1038,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1038},"2026-02-06",3.07,2.64,661900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-05",116.81,117.54,116.34,116.42,-1.58,-1.34,1096800,{"date":1538,"open":1539,"high":1237,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-04",119.010002,117.31,118,-0.54,-0.46,1330300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1145,"percent_change":1411,"volume":1551,"transactions":9,"vwap":1550},"2026-02-03",119,119.12,117.64,118.54,1221200,{"date":1553,"open":1040,"high":1554,"low":1555,"close":1207,"change":810,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1207},"2026-02-02",119.98,119.029999,0.72,952400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1173,"change":690,"percent_change":691,"volume":1563,"transactions":9,"vwap":1173},"2026-01-30",119.91,120.16,118.66,778800,{"date":1565,"open":1566,"high":1566,"low":1173,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-29",121.080002,120.61,0.27,0.22,997900,{"date":1572,"open":1482,"high":349,"low":1573,"close":1071,"change":735,"percent_change":736,"volume":1574,"transactions":9,"vwap":1071},"2026-01-28",119.87,684500,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1186,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1186},"2026-01-27",121.089996,122.019997,1.59,1.32,784700,{"date":1583,"open":1584,"high":641,"low":331,"close":1585,"change":1586,"percent_change":404,"volume":1587,"transactions":9,"vwap":1585},"2026-01-26",120.14,120.13,0.62,559700,{"date":1589,"open":929,"high":1590,"low":1226,"close":286,"change":1499,"percent_change":671,"volume":1591,"transactions":9,"vwap":286},"2026-01-23",119.65,1907100,{"date":1593,"open":1594,"high":1595,"low":1562,"close":1596,"change":384,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-22",119.050003,119.25,118.91,0.33,678300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":940,"percent_change":957,"volume":1605,"transactions":9,"vwap":1604},"2026-01-21",117.6,118.87,117,118.52,820400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1442,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-20",117.089996,118.050003,116.97,117.16,-1.74,870900,{"date":1615,"open":1127,"high":662,"low":688,"close":21,"change":1227,"percent_change":122,"volume":1616,"transactions":9,"vwap":21},"2026-01-16",577200,{"date":1618,"open":1125,"high":309,"low":1619,"close":1620,"change":212,"percent_change":213,"volume":1621,"transactions":9,"vwap":1620},"2026-01-15",118.88,118.93,610600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":859,"percent_change":894,"volume":1628,"transactions":9,"vwap":1627},"2026-01-14",119.040001,119.17,118.45,118.89,741700,{"date":1630,"open":320,"high":320,"low":1631,"close":717,"change":1632,"percent_change":964,"volume":1633,"transactions":9,"vwap":717},"2026-01-13",118.64,-0.94,586000,{"date":1635,"open":320,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-12",119.95,119.53,119.89,0.8,0.67,670700,{"date":1643,"open":1226,"high":319,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-09",118.37,119.089996,1.51,1.28,917000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1345,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-08",117.27,117.62,117.15,117.58,-0.19,2537200,{"date":1658,"open":1046,"high":1659,"low":1660,"close":1661,"change":701,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-07",118.26,117.72,117.8,-0.14,880000,{"date":1665,"open":1666,"high":1046,"low":1666,"close":1667,"change":1510,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-06",117.35,117.97,0.61,655700,{"date":1671,"open":1672,"high":1540,"low":1673,"close":1674,"change":1272,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-05",116.07,116.059998,117.26,1.81,865100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-02",115.31,115.38,114.62,115.17,1.25,1.1,763000,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1349,"change":202,"percent_change":1543,"volume":1690,"transactions":9,"vwap":1349},"2025-12-31",114.44,113.87,399700,{"date":1692,"open":1693,"high":1694,"low":1688,"close":1695,"change":909,"percent_change":212,"volume":1696,"transactions":9,"vwap":1695},"2025-12-30",114.65,114.92,114.45,329900,{"date":1698,"open":1699,"high":1700,"low":1350,"close":1701,"change":1702,"percent_change":1201,"volume":1703,"transactions":9,"vwap":1701},"2025-12-29",114.35,114.66,114.4,-0.44,410200,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":772,"volume":1710,"transactions":9,"vwap":1708},"2025-12-26",114.93,114.58,114.84,0.17,329700,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1709,"percent_change":772,"volume":1716,"transactions":9,"vwap":1715},"2025-12-24",114.41,114.68,114.67,258600,{"date":1718,"open":1713,"high":1693,"low":1373,"close":1719,"change":267,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-23",114.5,0.68,429100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1227,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-22",113.49,113.77,113.29,113.73,0.26,623600,{"date":1731,"open":1732,"high":1407,"low":1733,"close":1734,"change":754,"percent_change":1556,"volume":1735,"transactions":9,"vwap":1734},"2025-12-19",113.18,113.11,113.43,1052300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":957,"percent_change":1017,"volume":1742,"transactions":9,"vwap":1741},"2025-12-18",112.74,113.26,112.37,112.62,856300,{"date":1744,"open":1745,"high":1325,"low":1746,"close":1746,"change":416,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-17",112.56,111.46,-1.45,777800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-16",113.080002,113.33,112.64,113.099998,-2.14,-1.86,1350300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-15",115.56,115.68,115.029999,115.24,0.54,0.47,923600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1632,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-12",115.51,115.72,114.33,114.7,-0.81,910000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-11",115.34,115.76,115.089996,115.64,0.34,0.29,1091200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1684,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-10",114.15,115.47,114.019997,115.3,0.96,1034000,{"date":1793,"open":1794,"high":1715,"low":1795,"close":1796,"change":591,"percent_change":1202,"volume":1797,"transactions":9,"vwap":1796},"2025-12-09",114.34,114.16,114.2,596000,{"date":1799,"open":1800,"high":1694,"low":1801,"close":1368,"change":1201,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1368},"2025-12-08",114.82,114.23,-0.33,1375800,{"date":1805,"open":1806,"high":1380,"low":1807,"close":1409,"change":1709,"percent_change":772,"volume":1808,"transactions":9,"vwap":1409},"2025-12-05",115.27,114.71,1097200,{"date":1810,"open":1806,"high":1679,"low":1811,"close":1812,"change":1568,"percent_change":538,"volume":1813,"transactions":9,"vwap":1812},"2025-12-04",114.55,114.78,625700,{"date":1815,"open":1407,"high":1811,"low":1816,"close":1817,"change":45,"percent_change":1041,"volume":1818,"transactions":9,"vwap":1817},"2025-12-03",113.72,114.51,787200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":901,"percent_change":122,"volume":1825,"transactions":9,"vwap":1824},"2025-12-02",113.48,113.64,113.12,113.51,827400,{"date":1827,"open":1828,"high":1270,"low":1829,"close":1269,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1269},"2025-12-01",113.39,113.17,-0.82,-0.72,1643100,{"date":1834,"open":1253,"high":1835,"low":1724,"close":1836,"change":404,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-28",114.099998,114.050003,0.46,568400,{"date":1840,"open":1263,"high":1841,"low":1263,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-26",113.74,113.53,1.38,1.23,615500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":234,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-25",111.18,112.22,110.84,112.15,1.03,1106500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":443,"percent_change":107,"volume":1860,"transactions":9,"vwap":1859},"2025-11-24",110.59,111.21,110.51,111.010002,1111100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1313,"percent_change":850,"volume":1867,"transactions":9,"vwap":1866},"2025-11-21",110.33,111.28,109.69,110.94,1302100,{"date":1869,"open":1311,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":257,"volume":1874,"transactions":9,"vwap":1872},"2025-11-20",112.33,109.4,109.44,-1.73,1620100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1389,"percent_change":931,"volume":1881,"transactions":9,"vwap":1880},"2025-11-19",111.3,111.9,110.63,111.17,1266100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-18",111.61,111.96,110.82,111.44,-1.72,-1.52,6770400,{"date":1892,"open":1407,"high":1801,"low":1893,"close":1246,"change":1534,"percent_change":735,"volume":1894,"transactions":9,"vwap":1246},"2025-11-17",112.71,1046500,{"date":1896,"open":1897,"high":1779,"low":1898,"close":1899,"change":887,"percent_change":1345,"volume":1900,"transactions":9,"vwap":1899},"2025-11-14",113.91,113.88,114.74,1172600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":332,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-13",116.2,116.36,114.79,114.99,-1.41,1118200,{"date":1910,"open":1911,"high":1912,"low":1904,"close":1393,"change":404,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1393},"2025-11-12",116.37,116.78,0.45,733200,{"date":1916,"open":1388,"high":1917,"low":1388,"close":1918,"change":38,"percent_change":268,"volume":1919,"transactions":9,"vwap":1918},"2025-11-11",116.31,116.12,905600,{"date":1921,"open":1409,"high":1922,"low":1923,"close":1380,"change":1924,"percent_change":958,"volume":1925,"transactions":9,"vwap":1380},"2025-11-10",115.42,114.52,1.08,924800,{"date":1927,"open":1928,"high":1699,"low":1929,"close":1930,"change":1781,"percent_change":1227,"volume":1931,"transactions":9,"vwap":1930},"2025-11-07",113.4,113.089996,114.31,878700,{"date":1933,"open":1715,"high":1772,"low":1934,"close":1935,"change":1137,"percent_change":653,"volume":1936,"transactions":9,"vwap":1935},"2025-11-06",113.69,113.97,1101900,{"date":1938,"open":1796,"high":1939,"low":1940,"close":1941,"change":1556,"percent_change":268,"volume":1942,"transactions":9,"vwap":1941},"2025-11-05",115.050003,114.13,114.85,767900,{"date":1944,"open":1373,"high":1706,"low":1945,"close":1940,"change":1946,"percent_change":1907,"volume":1947,"transactions":9,"vwap":1940},"2025-11-04",114.089996,-1.63,676500,{"date":1949,"open":1778,"high":1950,"low":1951,"close":1778,"change":603,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1778},"2025-11-03",115.87,115.37,0.09,594300,{"date":1955,"open":1956,"high":1950,"low":1763,"close":1957,"change":1958,"percent_change":310,"volume":1959,"transactions":9,"vwap":1957},"2025-10-31",115.86,115.66,-0.1,1018000,{"date":1961,"open":1760,"high":1962,"low":1963,"close":1778,"change":433,"percent_change":321,"volume":1964,"transactions":9,"vwap":1778},"2025-10-30",116.3,115.53,1172000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1533,"change":1830,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1533},"2025-10-29",117.22,117.23,115.79,-0.7,1134600,{"date":1973,"open":1974,"high":1238,"low":1975,"close":1975,"change":591,"percent_change":527,"volume":1976,"transactions":9,"vwap":1975},"2025-10-28",117.48,117.24,765900,{"date":1978,"open":1974,"high":1126,"low":1979,"close":1980,"change":480,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-27",117.34,117.61,0.65,966600,{"date":1984,"open":1985,"high":1986,"low":1114,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-24",117.040001,117.12,116.85,0.14,0.12,619400,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1640,"percent_change":1256,"volume":1996,"transactions":9,"vwap":1995},"2025-10-23",116.11,116.87,116.71,642500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":321,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-22",116.53,116.68,115.5,116.040001,-0.49,958900,{"date":2006,"open":2007,"high":1220,"low":2008,"close":2009,"change":2010,"percent_change":1831,"volume":2011,"transactions":9,"vwap":2009},"2025-10-21",116.9,116.51,116.61,-0.85,762300,{"date":2013,"open":2014,"high":1601,"low":2014,"close":2015,"change":1844,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-20",116.84,117.46,1.06,2343400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":142,"percent_change":901,"volume":2024,"transactions":9,"vwap":2023},"2025-10-17",115.58,116.28,115.44,116.23,3004200,{"date":2026,"open":1672,"high":1401,"low":1760,"close":1395,"change":38,"percent_change":268,"volume":2027,"transactions":9,"vwap":1395},"2025-10-16",1002200,{"date":2029,"open":2030,"high":1780,"low":1817,"close":2031,"change":267,"percent_change":1640,"volume":2032,"transactions":9,"vwap":2031},"2025-10-15",115.21,115.18,483500,{"date":2034,"open":2035,"high":1905,"low":1252,"close":1713,"change":2036,"percent_change":142,"volume":2037,"transactions":9,"vwap":1713},"2025-10-14",113.07,0.37,699200,{"date":2039,"open":2040,"high":1795,"low":2041,"close":2042,"change":117,"percent_change":45,"volume":2043,"transactions":9,"vwap":2042},"2025-10-13",113.58,113.38,114.040001,571200,{"date":2045,"open":2046,"high":2047,"low":1254,"close":1248,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1248},"2025-10-10",115,115.099998,-2.57,-2.23,1350800,{"date":2052,"open":2053,"high":2053,"low":2054,"close":1408,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1408},"2025-10-09",116.5,115.19,-1.07,-0.92,336200,{"date":2059,"open":2060,"high":2061,"low":1917,"close":2062,"change":52,"percent_change":672,"volume":2063,"transactions":9,"vwap":2062},"2025-10-08",116.49,116.75,116.55,500500,{"date":2065,"open":2066,"high":1987,"low":2002,"close":1673,"change":2067,"percent_change":842,"volume":2068,"transactions":9,"vwap":1673},"2025-10-07",116.82,-1.29,453300,{"date":2070,"open":2071,"high":2072,"low":1651,"close":1666,"change":137,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1666},"2025-10-06",117.4,117.63,0.57,1370700,{"date":2076,"open":2053,"high":2077,"low":1532,"close":2078,"change":235,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-03",116.94,116.69,0.82,718800,{"date":2082,"open":2083,"high":2084,"low":2030,"close":1134,"change":971,"percent_change":1499,"volume":2085,"transactions":9,"vwap":1134},"2025-10-02",115.98,116.029999,1037500,{"date":2087,"open":1688,"high":1682,"low":1688,"close":1939,"change":299,"percent_change":1852,"volume":2088,"transactions":9,"vwap":1939},"2025-10-01",1231600,{"date":2090,"open":2091,"high":2092,"low":1829,"close":1898,"change":2073,"percent_change":671,"volume":2093,"transactions":9,"vwap":1898},"2025-09-30",113.21,114.010002,596200,{"date":2095,"open":1823,"high":1724,"low":1751,"close":2096,"change":2097,"percent_change":1640,"volume":2098,"transactions":9,"vwap":2096},"2025-09-29",113.31,0.75,655000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1745,"change":1764,"percent_change":383,"volume":2104,"transactions":9,"vwap":1745},"2025-09-26",112.25,112.6,112,658700,{"date":2106,"open":2107,"high":1245,"low":2108,"close":2109,"change":1136,"percent_change":719,"volume":2110,"transactions":9,"vwap":2109},"2025-09-25",111.93,111.54,112.019997,895100,{"date":2112,"open":2113,"high":2040,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-24",113.41,112.9,113.050003,-0.83,-0.73,941800,{"date":2120,"open":1701,"high":1693,"low":1841,"close":1898,"change":978,"percent_change":887,"volume":2121,"transactions":9,"vwap":1898},"2025-09-23",1735800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1795,"change":52,"percent_change":405,"volume":2127,"transactions":9,"vwap":1795},"2025-09-22",113.75,114.24,113.5,1339300,{"date":2129,"open":1935,"high":2092,"low":1267,"close":2130,"change":787,"percent_change":489,"volume":2131,"transactions":9,"vwap":2130},"2025-09-19",113.67,1202200,{"date":2133,"open":1835,"high":1700,"low":2134,"close":2135,"change":1476,"percent_change":2079,"volume":2136,"transactions":9,"vwap":2135},"2025-09-18",113.8,114.46,2731200,{"date":2138,"open":2139,"high":1699,"low":2140,"close":1842,"change":1345,"percent_change":1655,"volume":2141,"transactions":9,"vwap":1842},"2025-09-17",113.78,112.93,7237900,{"date":2143,"open":1365,"high":2144,"low":2145,"close":2124,"change":1187,"percent_change":1543,"volume":2146,"transactions":9,"vwap":2124},"2025-09-16",114.14,113.44,40831900,{"date":2148,"open":1349,"high":2149,"low":2150,"close":2151,"change":102,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-15",114.29,113.81,114.27,0.89,467800,{"date":2155,"open":2156,"high":2126,"low":2115,"close":1739,"change":202,"percent_change":322,"volume":2157,"transactions":9,"vwap":1739},"2025-09-12",113.34,633200,{"date":2159,"open":2115,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2160},"2025-09-11",113.79,112.99,1.42,1.26,490600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1740,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1740},"2025-09-10",112.97,113.040001,112.21,-0.15,-0.13,459400,{"date":2174,"open":2175,"high":1745,"low":1245,"close":2176,"change":191,"percent_change":1702,"volume":1616,"transactions":9,"vwap":2176},"2025-09-09",112.44,112.52,{"date":2178,"open":2102,"high":2115,"low":1374,"close":2179,"change":1580,"percent_change":1216,"volume":2180,"transactions":9,"vwap":2179},"2025-09-08",113.019997,412400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1556,"percent_change":1981,"volume":2187,"transactions":9,"vwap":2186},"2025-09-05",112.040001,112.35,111.24,111.7,471100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1556,"percent_change":1981,"volume":2194,"transactions":9,"vwap":2193},"2025-09-04",110.42,111,110.35,110.98,440700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":498,"percent_change":383,"volume":2200,"transactions":9,"vwap":2198},"2025-09-03",109.88,110.26,109.74,565200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":736,"volume":2208,"transactions":9,"vwap":2206},"2025-09-02",109.080002,109.92,108.96,109.73,-1.25,427100,{"date":2210,"open":1877,"high":1877,"low":1850,"close":2193,"change":786,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2193},"2025-08-29",-0.87,392800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":498,"volume":2220,"transactions":9,"vwap":2218},"2025-08-28",111.85,112.07,111.71,111.95,0.59,544200,{"date":2222,"open":2223,"high":1887,"low":2224,"close":1300,"change":2171,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1300},"2025-08-27",110.76,110.66,-0.12,482300,{"date":2228,"open":2229,"high":2230,"low":1866,"close":1310,"change":1397,"percent_change":1988,"volume":2231,"transactions":9,"vwap":1310},"2025-08-26",111.26,111.53,742700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":257,"percent_change":735,"volume":2237,"transactions":9,"vwap":2236},"2025-08-25",112.46,112.58,111.33,467600,{"date":2239,"open":2240,"high":2241,"low":1333,"close":2242,"change":1675,"percent_change":1088,"volume":2243,"transactions":9,"vwap":2242},"2025-08-22",111.5,113.059998,112.89,316700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1324,"change":2211,"percent_change":964,"volume":2249,"transactions":9,"vwap":1324},"2025-08-21",111.25,111.4,110.95,393100,{"date":2251,"open":2183,"high":1245,"low":2252,"close":2218,"change":2253,"percent_change":1958,"volume":2254,"transactions":9,"vwap":2218},"2025-08-20",111.56,-0.11,797200,{"date":2256,"open":1870,"high":2176,"low":2257,"close":1344,"change":1209,"percent_change":570,"volume":2258,"transactions":9,"vwap":1344},"2025-08-19",111.92,394900,{"date":2260,"open":2261,"high":2184,"low":2262,"close":2263,"change":1728,"percent_change":559,"volume":2264,"transactions":9,"vwap":2263},"2025-08-18",112.14,111.94,112.32,465100,{"date":2266,"open":2218,"high":2261,"low":2267,"close":1344,"change":1499,"percent_change":1764,"volume":2268,"transactions":9,"vwap":1344},"2025-08-15",111.86,419900,{"date":2270,"open":2271,"high":2230,"low":2271,"close":1746,"change":700,"percent_change":1655,"volume":2272,"transactions":9,"vwap":1746},"2025-08-14",110.97,444500,{"date":2274,"open":2275,"high":2217,"low":2236,"close":1277,"change":137,"percent_change":2219,"volume":2276,"transactions":9,"vwap":1277},"2025-08-13",111.38,325400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1859,"change":2162,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1859},"2025-08-12",110.019997,111.019997,109.83,1.3,349200,{"date":2285,"open":1341,"high":2279,"low":2286,"close":2287,"change":2288,"percent_change":1056,"volume":2289,"transactions":9,"vwap":2287},"2025-08-11",109.48,109.59,-0.74,464000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1863,"change":2295,"percent_change":127,"volume":2296,"transactions":9,"vwap":1863},"2025-08-08",110.14,110.57,109.93,0.44,452100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1017,"percent_change":1790,"volume":2303,"transactions":9,"vwap":2302},"2025-08-07",110.16,110.24,109.35,109.89,812900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":498,"percent_change":52,"volume":2310,"transactions":9,"vwap":2309},"2025-08-06",108.55,109.019997,108.34,108.85,693600,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":931,"percent_change":1345,"volume":2316,"transactions":9,"vwap":2315},"2025-08-05",108.62,108.029999,108.32,870200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":1285,"change":2322,"percent_change":581,"volume":2323,"transactions":9,"vwap":1285},"2025-08-04",108.19,108.6,108.089996,1.57,993800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2003,"percent_change":1543,"volume":2330,"transactions":9,"vwap":2329},"2025-08-01",106.89,107.2,106.34,106.99,1220100,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-31",108.67,107.32,107.48,-1.61,-1.48,798800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":202,"volume":2346,"transactions":9,"vwap":2344},"2025-07-30",109.55,109.78,108.65,109.089996,-0.58,630100,{"date":2348,"open":2279,"high":2300,"low":2341,"close":2349,"change":2350,"percent_change":1542,"volume":2351,"transactions":9,"vwap":2349},"2025-07-29",109.67,-0.59,852400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2198,"change":2357,"percent_change":1946,"volume":2358,"transactions":9,"vwap":2198},"2025-07-28",111.040001,111.12,110.12,-1.83,662000,{"date":2360,"open":2236,"high":2361,"low":2362,"close":1402,"change":932,"percent_change":571,"volume":2363,"transactions":9,"vwap":1402},"2025-07-25",112.099998,111.27,705300,{"date":2365,"open":2176,"high":2366,"low":2367,"close":2368,"change":2010,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-24",112.78,112.27,112.29,-0.75,936900,{"date":2372,"open":2373,"high":1246,"low":2267,"close":2374,"change":1329,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-07-23",112.010002,113.14,2.32,876500,{"date":2378,"open":1863,"high":2379,"low":2380,"close":2293,"change":1728,"percent_change":538,"volume":2381,"transactions":9,"vwap":2293},"2025-07-22",110.65,109.86,872600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1227,"percent_change":1568,"volume":2388,"transactions":9,"vwap":2387},"2025-07-21",110.4,110.88,110.13,110.31,763800,{"date":2390,"open":2280,"high":2280,"low":2391,"close":2392,"change":2393,"percent_change":591,"volume":2394,"transactions":9,"vwap":2392},"2025-07-18",109.91,110.010002,-0.41,1588900,{"date":2396,"open":2397,"high":2398,"low":2380,"close":2190,"change":1765,"percent_change":405,"volume":2399,"transactions":9,"vwap":2190},"2025-07-17",109.94,110.5,604100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1568,"percent_change":122,"volume":2406,"transactions":9,"vwap":2405},"2025-07-16",109.5,110.059998,109.12,109.95,711700,{"date":2408,"open":2409,"high":2409,"low":2287,"close":2410,"change":2010,"percent_change":653,"volume":2411,"transactions":9,"vwap":2410},"2025-07-15",110.9,109.68,924500,{"date":2413,"open":2392,"high":2414,"low":2415,"close":2416,"change":894,"percent_change":894,"volume":2417,"transactions":9,"vwap":2416},"2025-07-14",110.68,109.98,110.53,660100,{"date":2419,"open":2420,"high":2248,"low":2384,"close":2421,"change":2422,"percent_change":718,"volume":2423,"transactions":9,"vwap":2421},"2025-07-11",110.86,110.58,-1.22,500000,{"date":2425,"open":2426,"high":1878,"low":2427,"close":2428,"change":571,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-10",111.72,111.23,111.8,-0.16,658500,{"date":2432,"open":1333,"high":2433,"low":2434,"close":2435,"change":1720,"percent_change":1668,"volume":2436,"transactions":9,"vwap":2435},"2025-07-09",111.99,111.29,111.98,494600,{"date":2438,"open":2223,"high":2439,"low":2421,"close":1877,"change":159,"percent_change":1640,"volume":2440,"transactions":9,"vwap":1877},"2025-07-08",111.39,788800,{"date":2442,"open":2420,"high":2443,"low":2444,"close":2445,"change":2010,"percent_change":633,"volume":2446,"transactions":9,"vwap":2445},"2025-07-07",111.16,110.21,110.56,633600,{"date":2448,"open":2246,"high":2449,"low":1857,"close":2450,"change":700,"percent_change":1655,"volume":2451,"transactions":9,"vwap":2450},"2025-07-03",111.6,111.41,337500,{"date":2453,"open":2385,"high":2454,"low":2455,"close":2456,"change":1227,"percent_change":1568,"volume":2457,"transactions":9,"vwap":2456},"2025-07-02",111.65,110.71,111.62,452200,{"date":2459,"open":2275,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":245,"volume":2464,"transactions":9,"vwap":2462},"2025-07-01",111.69,111.089996,111.32,-0.68,863200,{"date":2466,"open":2467,"high":2468,"low":1327,"close":2103,"change":901,"percent_change":122,"volume":2469,"transactions":9,"vwap":2103},"2025-06-30",111.59,112.050003,509900,{"date":2471,"open":2252,"high":2472,"low":2427,"close":2426,"change":59,"percent_change":1924,"volume":2473,"transactions":9,"vwap":2426},"2025-06-27",112.11,605500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2416,"change":2163,"percent_change":461,"volume":2479,"transactions":9,"vwap":2416},"2025-06-26",109.97,110.55,109.85,379900,{"date":2481,"open":2482,"high":2482,"low":1278,"close":2483,"change":2393,"percent_change":591,"volume":2484,"transactions":9,"vwap":2483},"2025-06-25",109.38,109.27,996000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2410,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2410},"2025-06-24",109.13,109.87,108.91,1.4,1.29,743000,{"date":2494,"open":2495,"high":2315,"low":2496,"close":2497,"change":1476,"percent_change":1065,"volume":2498,"transactions":9,"vwap":2497},"2025-06-23",106.43,106.37,108.28,1201600,{"date":2500,"open":2501,"high":2489,"low":2502,"close":2503,"change":842,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-06-20",108.41,107.29,107.35,-1.01,894100,{"date":2507,"open":2333,"high":1302,"low":2508,"close":2509,"change":772,"percent_change":1988,"volume":2510,"transactions":9,"vwap":2509},"2025-06-18",108.24,108.45,848000,{"date":2512,"open":2301,"high":2286,"low":2513,"close":2514,"change":1144,"percent_change":1535,"volume":2515,"transactions":9,"vwap":2514},"2025-06-17",108.23,108.3,659200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":190,"percent_change":1542,"volume":2522,"transactions":9,"vwap":2521},"2025-06-16",110.099998,110.78,109.75,109.77,820000,{"date":2524,"open":2525,"high":2355,"low":2386,"close":1326,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":1326},"2025-06-13",110.45,-1.6,-1.43,643400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1510,"volume":2536,"transactions":9,"vwap":2534},"2025-06-12",111.79,112.18,111.74,111.97,0.79,500600,{"date":2538,"open":2539,"high":2215,"low":2540,"close":1848,"change":592,"percent_change":1389,"volume":2541,"transactions":9,"vwap":1848},"2025-06-11",111.73,111.099998,564700,{"date":2543,"open":2186,"high":2544,"low":1880,"close":2545,"change":559,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-10",111.81,111.48,0.21,626300,{"date":2549,"open":1318,"high":2550,"low":2271,"close":2246,"change":2551,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2246},"2025-06-09",111.57,0,536500,{"date":2554,"open":2555,"high":1300,"low":2556,"close":2246,"change":52,"percent_change":2295,"volume":2557,"transactions":9,"vwap":2246},"2025-06-06",111.14,110.93,574200,{"date":2559,"open":2275,"high":2560,"low":1858,"close":2223,"change":570,"percent_change":700,"volume":2561,"transactions":9,"vwap":2223},"2025-06-05",111.42,760300,{"date":2563,"open":2379,"high":2564,"low":2565,"close":2566,"change":2097,"percent_change":1720,"volume":2567,"transactions":9,"vwap":2566},"2025-06-04",111.34,110.6,110.99,592000,{"date":2569,"open":2476,"high":2570,"low":2571,"close":2300,"change":964,"percent_change":1970,"volume":2572,"transactions":9,"vwap":2300},"2025-06-03",110.34,109.64,486600,{"date":2574,"open":2397,"high":1247,"low":2575,"close":2280,"change":1844,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2280},"2025-06-02",109.51,1.12,1314800,{"date":2579,"open":2341,"high":2488,"low":2580,"close":2581,"change":559,"percent_change":2546,"volume":2582,"transactions":9,"vwap":2581},"2025-05-30",108.88,109.79,419800,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":1782,"percent_change":1568,"volume":2588,"transactions":9,"vwap":2587},"2025-05-29",109.8,109.11,109.56,1039600,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2483,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2483},"2025-05-28",109.52,109.6,109.029999,-1.28,-1.16,630400,{"date":2598,"open":2398,"high":2223,"low":153,"close":2477,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2477},"2025-05-27",2.1,1.94,903500,{"date":2603,"open":2604,"high":2333,"low":2605,"close":2509,"change":2606,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2509},"2025-05-23",107.33,107.31,0.02,554000,{"date":2609,"open":2314,"high":2610,"low":2611,"close":2612,"change":858,"percent_change":859,"volume":2613,"transactions":9,"vwap":2612},"2025-05-22",108.75,107.88,108.43,617600,{"date":2615,"open":2616,"high":2521,"low":2617,"close":2618,"change":1632,"percent_change":1081,"volume":2619,"transactions":9,"vwap":2618},"2025-05-21",109.32,108.35,108.5,957100,{"date":2621,"open":1302,"high":1872,"low":2622,"close":1872,"change":498,"percent_change":52,"volume":2623,"transactions":9,"vwap":1872},"2025-05-20",108.99,2210800,{"date":2625,"open":2626,"high":1278,"low":2626,"close":2489,"change":462,"percent_change":970,"volume":2627,"transactions":9,"vwap":2489},"2025-05-19",107.67,484900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":142,"percent_change":1227,"volume":2634,"transactions":9,"vwap":2633},"2025-05-16",107.71,108,107.38,107.99,628500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2626,"change":2640,"percent_change":299,"volume":2641,"transactions":9,"vwap":2626},"2025-05-15",107.3,107.79,107.040001,1.24,490200,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2495,"change":653,"percent_change":1831,"volume":1703,"transactions":9,"vwap":2495},"2025-05-14",107.5,107.58,106.39,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2327,"change":1782,"percent_change":1568,"volume":2652,"transactions":9,"vwap":2327},"2025-05-13",106.77,107.43,106.71,535500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1041,"percent_change":343,"volume":2659,"transactions":9,"vwap":2658},"2025-05-12",106.22,106.92,105.71,106.91,718200,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":384,"volume":2667,"transactions":9,"vwap":2665},"2025-05-09",106.38,106.47,105.77,106.029999,0.41,664200,{"date":2669,"open":2670,"high":2496,"low":2671,"close":2671,"change":570,"percent_change":1345,"volume":2672,"transactions":9,"vwap":2671},"2025-05-08",106.27,105.62,761700,{"date":2674,"open":2675,"high":2655,"low":2676,"close":2677,"change":663,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-07",105.93,105.48,105.85,-0.34,493700,{"date":2681,"open":2496,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-05-06",106.63,106.099998,106.21,-0.42,-0.39,1435200,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2682,"change":1952,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2682},"2025-05-05",106.75,106.97,106.62,0.08,511300,{"date":2696,"open":2697,"high":2698,"low":2684,"close":2699,"change":2700,"percent_change":2375,"volume":2701,"transactions":9,"vwap":2699},"2025-05-02",106.23,106.79,106.54,2.42,370200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":931,"percent_change":570,"volume":2708,"transactions":9,"vwap":2707},"2025-05-01",104.69,104.72,103.98,104.12,419500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2666,"percent_change":384,"volume":2715,"transactions":9,"vwap":2714},"2025-04-30",103.41,104.5,103.010002,104.36,601900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1728,"percent_change":122,"volume":2722,"transactions":9,"vwap":2721},"2025-04-29",103.54,104.21,103.47,103.95,555700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1781,"percent_change":1597,"volume":2729,"transactions":9,"vwap":2728},"2025-04-28",103.38,103.85,103.059998,103.69,357400,{"date":2731,"open":2732,"high":2711,"low":2733,"close":2734,"change":1256,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-04-25",102.62,102.46,103.35,0.56,448700,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":879,"volume":1703,"transactions":9,"vwap":2741},"2025-04-24",101.58,102.82,102.77,1.67,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1981,"percent_change":1981,"volume":2749,"transactions":9,"vwap":2748},"2025-04-23",101.73,102.51,100.81,101.099998,516900,{"date":180,"open":176,"high":2751,"low":176,"close":2752,"change":2079,"percent_change":2079,"volume":2753,"transactions":9,"vwap":2752},100.99,100.45,469300]