[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRPM":3,"homepage-market-summary":29,"stock-historical-GRPM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GRPM","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},"Invesco S&P MidCap 400 GARP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.441,0.60356,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},136.85,137.6,136.74,136.68,0.17,0.12,5379.332195,146.4499,112.44,16364.20916788,71.8,3978,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},96.63,16888,6163952.29197,39.56,"2025-04-22",[181,184,192,202,212,221,232,243,252,262,273,283,292,303,313,323,333,344,355,364,373,384,393,403,413,423,433,442,450,461,470,480,490,500,508,517,524,533,542,553,562,572,577,586,594,604,614,623,633,643,653,661,670,680,690,700,710,718,726,735,743,752,760,768,776,783,791,797,804,811,818,826,833,841,850,858,865,872,877,884,891,898,906,914,922,928,935,942,947,953,961,969,976,984,993,997,1005,1012,1020,1026,1031,1037,1042,1049,1053,1060,1068,1076,1083,1089,1095,1100,1108,1116,1122,1129,1134,1138,1145,1153,1161,1166,1175,1183,1189,1197,1202,1209,1216,1225,1231,1240,1247,1255,1261,1268,1277,1284,1290,1297,1303,1309,1318,1323,1328,1335,1341,1349,1355,1363,1369,1376,1383,1388,1394,1402,1408,1415,1420,1427,1435,1443,1451,1457,1462,1469,1477,1486,1491,1496,1499,1504,1511,1517,1522,1528,1532,1538,1545,1550,1556,1563,1568,1574,1579,1583,1586,1590,1596,1603,1609,1615,1619,1625,1628,1633,1639,1643,1649,1653,1659,1664,1670,1674,1682,1685,1689,1694,1699,1704,1709,1715,1721,1725,1730,1736,1742,1749,1758,1763,1769,1776,1785,1789,1795,1803,1809,1813,1821,1826,1830,1837,1845,1850,1857,1864,1867,1875,1881,1886,1892,1896,1901,1906,1910,1915,1921,1925,1931,1937,1941,1944,1948,1953,1960,1964,1968,1974,1979,1984,1987,1992,1999,2003,2006,2011,2017,2021,2025,2030,2037,2041,2044,2050,2053,2058,2062,2067,2072,2076,2082,2088,2093,2099,2102,2106,2111,2117,2125,2133,2140,2146,2152,2159,2164,2171,2177,2184,2188,2193,2199,2205,2210,2216,2220,2225,2232,2237,2243,2249,2254,2261,2266,2273,2282,2286,2293,2300,2306,2313,2320,2326,2334,2341,2346,2352,2358,2364,2369,2375,2380,2386,2393,2399,2407,2412,2421,2426,2432,2438,2443,2451,2457,2464,2473,2478,2485,2491,2497,2502,2507,2514,2521,2529,2535,2541,2546,2554,2559,2564,2571,2577,2583,2588,2595],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},129,137.0405,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":65,"volume":189,"transactions":190,"vwap":191},"2026-10-01",135.66,137.15,1.22,12624.627236,192,136.8588,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",135.42,136.07,135.46,0.1,0.07,36142.321751,200,135.883,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",134.945,135.36,134.465,-0.1,-0.07,6987.762938,150,134.7235,{"date":213,"open":214,"high":214,"low":215,"close":196,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",135.57,135.0212,-1.55,-1.13,3806.40355,180,135.5325,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",136.79,137.07,136.4293,137.01,0.43,0.31,7607.363733,153,136.6959,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",137.44,137.62,136.53,136.58,-1,-0.73,6169.724,240,136.8778,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",138.31,137.58,-1.1892,-0.86,7570.0051,162,138.4007,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",139.73,138.08,138.7692,-0.0687,-0.05,5569.564924,197,138.8172,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",139.14,139.185,138.835,138.8379,0.179,0.13,4943.27686,135,139.0374,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",139.16,138.58,138.6589,-0.8011,-0.57,9009.755348,176,138.6875,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",140.81,139.46,-0.4638,-0.33,9003.2694,145,139.9347,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",141.16,141.3,139.125,139.9238,-1.2462,-0.88,12257.4734,141,140.6179,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",140.49,141.53,141.17,-0.3197,-0.23,12402.5724,186,141.0934,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":190,"vwap":322},"2026-09-14",140.96,141.77,140.935,141.4897,1.1394,0.81,81368.053704,141.5548,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",140.77,140.22,140.3503,0.0511,0.04,8622.628687,139,140.5425,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",140.585,140.8121,140.103,140.2992,-0.7849,-0.56,5205.676121,132,140.5818,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",141.75,141.78,141.01,141.0841,-1.0859,-0.76,33890.28138,155,141.409,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":281,"vwap":363},"2026-09-08",143.0768,143.17,142.17,-2.71,-1.87,5910.5755,142.95,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":340,"volume":370,"transactions":371,"vwap":372},"2026-09-04",144.8,145.36,144.88,-0.8207,5191.7218,147,145.0795,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",145.16,145.89,145.08,145.7007,1.4343,0.99,4496.401818,161,145.4545,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":371,"vwap":392},"2026-09-02",143.39,144.4499,144.2664,1.0095,0.7,5554.408526,143.9115,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",144.72,145.33,143.2569,-1.8826,-1.3,5189.651067,207,144.0657,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",145.52,144.8794,145.1395,-0.6181,-0.42,4564.15917,172,145.1634,{"date":414,"open":415,"high":24,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",145.98,145.73,145.7576,-0.3918,-0.27,6525.10262,188,145.9346,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",145.3,146.2758,146.1494,1.0394,0.72,5760.05162,140,146.0464,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":136,"volume":439,"transactions":440,"vwap":441},"2026-08-26",144.05,145.69,145.11,0.9534,10349.05863,234,145.3937,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":-6,"volume":448,"transactions":371,"vwap":449},"2026-08-25",144.45,143.71,144.1566,-0.0034,5340.40673,143.9079,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",144.15,144.465,143.89,144.16,-0.44,-0.3,5247.134004,157,144.1907,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",143.51,144.6,1.32,0.92,7459.2425,178,144.2198,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",143.625,143.96,143.28,-0.543,-0.38,2589.586493,107,143.6532,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",142.9,144.5092,143.823,1.8502,1.3,2967.391296,118,143.9445,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",142.2993,142.78,141.9728,-0.288,-0.2,2540.215137,128,142.6015,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":239,"volume":505,"transactions":506,"vwap":507},"2026-08-17",143.01,142.2608,-1.0433,3026.542612,133,142.5038,{"date":509,"open":454,"high":454,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",143.12,143.3041,-0.6639,-0.46,5347.005635,146,143.3647,{"date":518,"open":519,"high":520,"low":346,"close":520,"change":521,"percent_change":466,"volume":522,"transactions":210,"vwap":523},"2026-08-13",142.6,143.968,1.318,6862.263443,142.4278,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":250,"vwap":532},"2026-08-12",142.59,142.65,141.6212,-0.2258,-0.16,4187.04102,142.1336,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":208,"volume":539,"transactions":540,"vwap":541},"2026-08-11",142.81,143.9184,142.8758,-0.1042,5342.077606,174,143.1726,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",143.165,143.36,142.9701,142.98,-0.2979,-0.21,6292.104242,182,143.2206,{"date":554,"open":555,"high":474,"low":526,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",143.18,143.2779,3.0934,2.21,6866.85708,179,142.8943,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":250,"vwap":571},"2026-08-06",140.52,140.71,139.99,140.1845,-0.3055,-0.22,7487.866004,140.4491,{"date":573,"open":574,"high":574,"low":305,"close":305,"change":151,"percent_change":121,"volume":575,"transactions":210,"vwap":576},"2026-08-05",141.89,7142.48798,141.0935,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":382,"vwap":585},"2026-08-04",137.39,140.16,140.14,2.3593,1.71,3746.371258,139.3693,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":301,"vwap":593},"2026-08-03",136.99,137.7807,2.4307,1.8,3307.330278,137.3448,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",135.85,134.27,135.35,-0.4712,-0.35,5849.9236,493,135.2286,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",137.04,134.405,135.8212,-1.1588,-0.85,2794.89195,169,135.1756,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":329,"volume":620,"transactions":621,"vwap":622},"2026-07-29",136.59,138.28,136.98,0.0523,6011.505687,171,137.3409,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",135.83,136.9484,136.9277,2.0048,1.49,20919.628257,184,136.6909,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",133.9,135.3799,134.9229,2.0411,1.54,28814.2757,148,134.9119,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",131.58,132.945,132.8818,2.246,1.72,7710.75632,116,132.6963,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":208,"volume":658,"transactions":659,"vwap":660},"2026-07-23",128.69,130.6358,-0.0892,5208.671806,137,130.2848,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":498,"vwap":669},"2026-07-22",131.565,130.705,130.725,-1.3383,-1.01,3703.337865,131.1196,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",132.02,132.0633,131.73,-0.1623,-0.12,8272.35239,151,131.9237,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":250,"vwap":689},"2026-07-20",132.98,133.08,132.21,132.2256,-0.6745,-0.51,16894.625581,132.9568,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":476,"volume":697,"transactions":698,"vwap":699},"2026-07-17",132.59,133.81,132.51,132.9001,-0.5061,3241.078333,134,132.9443,{"date":701,"open":506,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",133.61,132.9501,133.4062,1.252,0.95,5400.97794,142,133.2777,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":151,"volume":716,"transactions":612,"vwap":717},"2026-07-15",131.86,132.45,132.1542,0.4552,2423.19177,132.287,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":409,"volume":724,"transactions":459,"vwap":725},"2026-07-14",132.13,131.605,131.699,-0.551,4074.334575,131.7461,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":258,"volume":733,"transactions":678,"vwap":734},"2026-07-13",131.98,132.4549,131.91,132.25,-0.06,2879.5934,132.2755,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",132.82001,131.17,132.31,0.15,0.11,9300,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",131.020004,132.53999,131,132.16,1.1,0.84,6800,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",131.34,130.45,131.059998,-1.98,-1.49,6900,{"date":761,"open":762,"high":763,"low":737,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",133.89,133.95,133.039993,-0.5,-0.37,8200,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":466,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",132.77,133.77,132.75999,133.53999,0.69,6700,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",131.24001,132.62,1.66,1.27,22600,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",130.62,132.27,130.96001,0.79,0.61,16100,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":788,"percent_change":789,"volume":796,"transactions":9,"vwap":795},"2026-06-30",129.16,130.39,130.17,6400,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":208,"volume":803,"transactions":9,"vwap":801},"2026-06-29",129.94,128.59,129.38,-0.09,5100,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",127.14,129.47,2.2,1.73,6300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":600,"percent_change":419,"volume":817,"transactions":9,"vwap":816},"2026-06-25",128.46001,129.23,127.15,127.27,10300,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",126.81,128.72,127.62,0.68,0.54,8000,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":151,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-23",125.94,127.85,126.94,0.28,6600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":687,"volume":840,"transactions":9,"vwap":838},"2026-06-22",127.040001,127.63,126.37,126.59,-0.65,11700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",126.95,127.28,126.72,127.24,0.46,0.36,8400,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",128.99001,129.37,126.78,-2.02,-1.57,3800,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",130.37,128.8,-0.67,-0.52,18200,{"date":866,"open":867,"high":867,"low":868,"close":807,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":807},"2026-06-15",131.28,129.39,-0.92,-0.71,5500,{"date":873,"open":874,"high":875,"low":874,"close":794,"change":65,"percent_change":390,"volume":876,"transactions":9,"vwap":794},"2026-06-12",129.72,130.59,2400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":583,"percent_change":81,"volume":883,"transactions":9,"vwap":882},"2026-06-11",128.58,129.57001,128.13,129.49001,4800,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":766,"volume":890,"transactions":9,"vwap":888},"2026-06-10",127.86,129.86,127.78,-0.48,20300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":106,"volume":849,"transactions":9,"vwap":896},"2026-06-09",128.91,129.95,126.3,128.25999,0.08,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",127.75,129.050003,128.17999,0.67,0.53,4100,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",129.28,127.44,127.51,-2.2,-1.7,2800,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",129.020004,130.2,129.71001,1.4,1.09,5600,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":825,"transactions":9,"vwap":925},"2026-06-03",127.64,128.31,-0.14,-0.11,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":903,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-02",127.19,128.67999,128.45,0.52,9800,{"date":936,"open":937,"high":938,"low":937,"close":888,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":888},"2026-06-01",126.65,127.88,0.75,0.59,13800,{"date":943,"open":830,"high":944,"low":830,"close":945,"change":897,"percent_change":106,"volume":946,"transactions":9,"vwap":945},"2026-05-29",127.46,127.029999,5300,{"date":948,"open":949,"high":950,"low":951,"close":843,"change":952,"percent_change":848,"volume":759,"transactions":9,"vwap":843},"2026-05-28",126.41,127.21,125.81,0.45,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-27",127.54,126.42,126.5,-1.32,-1.03,7600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":88,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-26",127.56,128.020004,127.31,127.82,0.8,8700,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":429,"volume":975,"transactions":9,"vwap":972},"2026-05-22",126.34,126.8,126.07,0.91,5400,{"date":977,"open":951,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-21",126.22,124.95,125.89,-0.6,-0.47,8300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-20",124.87,126.6,124.86,126.49,1.9,1.53,67800,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":71,"percent_change":248,"volume":849,"transactions":9,"vwap":996},"2026-05-19",125.7,124.59,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",125.080002,125.97,125.67,1.59,1.28,12600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":869,"percent_change":1011,"volume":751,"transactions":9,"vwap":1010},"2026-05-15",124.26,124.29,123.95,124.080002,-0.74,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":933,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",125.019997,125.3,124.75,125,0.65,7400,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":959,"percent_change":1025,"volume":817,"transactions":9,"vwap":1024},"2026-05-13",125.48,124,124.35,-0.82,{"date":1027,"open":1028,"high":1028,"low":1010,"close":1029,"change":208,"percent_change":732,"volume":1030,"transactions":9,"vwap":1029},"2026-05-12",125.62,125.38,64600,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":456,"percent_change":600,"volume":1036,"transactions":9,"vwap":1035},"2026-05-11",126.19,125.28,125.45,6500,{"date":1038,"open":971,"high":1039,"low":1040,"close":980,"change":198,"percent_change":106,"volume":1041,"transactions":9,"vwap":980},"2026-05-08",126.43,125.76,10500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-07",128.42,125.82,-2.04,-1.6,11300,{"date":1050,"open":910,"high":886,"low":844,"close":886,"change":1051,"percent_change":774,"volume":1052,"transactions":9,"vwap":886},"2026-05-06",0.87,10700,{"date":1054,"open":951,"high":1055,"low":951,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",127.41,126.99,1.57,1.25,6000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":921,"transactions":9,"vwap":1065},"2026-05-04",125.36,126.31,125.099998,125.42,-0.31,-0.25,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":742,"transactions":9,"vwap":1073},"2026-05-01",125.56,126.059998,125.14,125.73,0.23,0.18,{"date":1077,"open":1010,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":750,"volume":1082,"transactions":9,"vwap":1080},"2026-04-30",125.88,123.66,125.5,1.05,10200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":889,"percent_change":476,"volume":759,"transactions":9,"vwap":1088},"2026-04-29",124.98,125.040001,123.86,124.45,{"date":1090,"open":1091,"high":1091,"low":1016,"close":1092,"change":238,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-28",125.58,124.93,-0.79,3600,{"date":1096,"open":1062,"high":1097,"low":1062,"close":1098,"change":1099,"percent_change":269,"volume":883,"transactions":9,"vwap":1098},"2026-04-27",126.27,125.93,0.16,{"date":1101,"open":1065,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-24",125.78,124.9,125.77,0.6,0.48,9600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":676,"volume":1115,"transactions":9,"vwap":1113},"2026-04-23",124.77,125.25,124.69,125.17,-0.15,5900,{"date":1117,"open":828,"high":828,"low":1118,"close":1119,"change":1120,"percent_change":207,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",125.059998,125.32,-0.13,9700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1035,"change":1127,"percent_change":982,"volume":1128,"transactions":9,"vwap":1035},"2026-04-21",126.46,126.92,125.22,-0.59,14600,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1051,"percent_change":390,"volume":1133,"transactions":9,"vwap":1132},"2026-04-20",124.79,126.040001,18900,{"date":1135,"open":1136,"high":1001,"low":1136,"close":1113,"change":990,"percent_change":639,"volume":1137,"transactions":9,"vwap":1113},"2026-04-17",123.9,23100,{"date":1139,"open":1140,"high":1023,"low":1141,"close":1142,"change":569,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-16",123.25,122.96,123.27,-0.18,11400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":933,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",123,123.69,122.91,123.49,0.64,7000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":600,"volume":1160,"transactions":9,"vwap":1158},"2026-04-14",123.28,123.62,122.83,122.85,-0.43,6200,{"date":1162,"open":1163,"high":1155,"low":1163,"close":1155,"change":1164,"percent_change":919,"volume":1165,"transactions":9,"vwap":1155},"2026-04-13",121.32,1.7,10400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-10",122.7,123.040001,121.49,121.58,-0.98,-0.8,72500,{"date":1176,"open":1177,"high":1158,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-09",121.84,121.75,122.56,0.27,0.22,41000,{"date":1184,"open":1185,"high":1158,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":934,"transactions":9,"vwap":1186},"2026-04-08",122.029999,122.29,2.47,2.06,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":22,"volume":1196,"transactions":9,"vwap":1194},"2026-04-07",119.76,120.059998,119.12,119.82,0.14,39500,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":847,"volume":810,"transactions":9,"vwap":1200},"2026-04-06",118.74,119.68,0.55,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1075,"volume":1208,"transactions":9,"vwap":1206},"2026-04-02",117.74,120.019997,119.13,0.21,19300,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":774,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-01",118.7,119.56,118.92,0.58,4900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-31",117.23,119.07,116.82,118.23,2.63,2.28,16300,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":981,"percent_change":863,"volume":1230,"transactions":9,"vwap":1229},"2026-03-30",117.35,115.47,115.6,11100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-27",117.52,117.56,115.88,116.2,-1.91,-1.62,17600,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":476,"volume":1246,"transactions":9,"vwap":1244},"2026-03-26",117.75,119.17,118.11,-0.45,16200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":967,"volume":1254,"transactions":9,"vwap":1252},"2026-03-25",118.19,119.099998,117.019997,118.56,0.94,12800,{"date":1256,"open":1257,"high":488,"low":1257,"close":1258,"change":158,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-24",116.17,117.62,0.63,12100,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":116,"volume":1267,"transactions":9,"vwap":1265},"2026-03-23",116.68,118.45,116.88,1.31,132300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",116.27,116.63,114.97,115.57,-1.09,-0.93,17100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":329,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-19",115.62,117.48,116.66,0.03,9500,{"date":1285,"open":1227,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1152,"transactions":9,"vwap":1287},"2026-03-18",118.059998,116.62,-1.44,-1.22,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1286,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1286},"2026-03-17",117.57,118.62,1.33,1.14,14200,{"date":1298,"open":1299,"high":1244,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":968,"transactions":9,"vwap":1300},"2026-03-16",117.53,116.73,0.39,0.34,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":549,"percent_change":1143,"volume":1121,"transactions":9,"vwap":1308},"2026-03-13",117.010002,117.66,116.099998,116.34,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-12",117.22,117.51,116.39,116.55,-1.97,-1.66,17500,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":981,"percent_change":765,"volume":1144,"transactions":9,"vwap":1322},"2026-03-11",122.07,117.79,118.52,{"date":1324,"open":1325,"high":1326,"low":1219,"close":1193,"change":889,"percent_change":1327,"volume":1215,"transactions":9,"vwap":1193},"2026-03-10",119.39,120.18,-0.4,{"date":1329,"open":1299,"high":1330,"low":1331,"close":1332,"change":65,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-09",120.17,116.4,119.6,0.76,18800,{"date":1336,"open":1193,"high":1193,"low":1337,"close":1211,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1211},"2026-03-06",117.88,-2.3,-1.9,16400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":869,"volume":1348,"transactions":9,"vwap":1346},"2026-03-05",121.19,121.77,120.3,121,-1.12,34000,{"date":1350,"open":1351,"high":1352,"low":1177,"close":1353,"change":802,"percent_change":208,"volume":1354,"transactions":9,"vwap":1353},"2026-03-04",121.86,122.5,122.12,10100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":863,"volume":1362,"transactions":9,"vwap":1360},"2026-03-03",120.15,122.37,119.7,122.21,-0.64,13500,{"date":1364,"open":1163,"high":1365,"low":1163,"close":1158,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1158},"2026-03-02",123.39,1.07,0.88,163700,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":751,"transactions":9,"vwap":1373},"2026-02-27",122.68,121.43,121.78,-2.21,-1.78,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":88,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-26",123.22,124.49,123.99,0.83,99600,{"date":1384,"open":1385,"high":1386,"low":1178,"close":1387,"change":903,"percent_change":1201,"volume":1260,"transactions":9,"vwap":1387},"2026-02-25",123.050003,123.12,122.97,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":706,"volume":1239,"transactions":9,"vwap":1392},"2026-02-24",121.040001,122.36,122.3,1.15,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1260,"transactions":9,"vwap":1399},"2026-02-23",123.82,124.22,120.59,121.15,-2.94,-2.37,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":847,"percent_change":1407,"volume":832,"transactions":9,"vwap":1406},"2026-02-20",123.43,124.23,124.089996,0.37,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":959,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-19",124.14,122.86,123.63,-0.83,11500,{"date":1416,"open":1010,"high":979,"low":1417,"close":1418,"change":1393,"percent_change":1419,"volume":1082,"transactions":9,"vwap":1418},"2026-02-18",123.51,124.66,0.93,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1417,"change":549,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1417},"2026-02-17",123.87,124.78,122.44,-0.17,15200,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-13",122.33,124.17,123.72,1.78,1.46,14900,{"date":1436,"open":1410,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-12",124.56,120.95,121.94,-1.73,-1.4,38500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":981,"volume":1450,"transactions":9,"vwap":1448},"2026-02-11",125.11,125.69,123.17,123.67,-0.75,58400,{"date":1452,"open":1445,"high":1445,"low":1453,"close":1454,"change":1455,"percent_change":513,"volume":1456,"transactions":9,"vwap":1454},"2026-02-10",124.059998,124.42,-0.58,19800,{"date":1458,"open":1459,"high":1460,"low":1131,"close":1017,"change":1461,"percent_change":1074,"volume":790,"transactions":9,"vwap":1017},"2026-02-09",125.13,125.51,0.29,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1222,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-06",122.99,124.97,124.71,2.15,36500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":667,"volume":1476,"transactions":9,"vwap":1474},"2026-02-05",122.48,123.48,121.91,122.080002,-1.25,13900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-04",121.71,123.46,121.65,123.33,2.22,1.83,31300,{"date":1487,"open":1429,"high":1488,"low":1357,"close":1489,"change":856,"percent_change":1490,"volume":790,"transactions":9,"vwap":1489},"2026-02-03",122.82,121.11,-1.28,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1371,"change":749,"percent_change":65,"volume":1456,"transactions":9,"vwap":1371},"2026-02-02",121.12,123.32,121.010002,{"date":1497,"open":1481,"high":1169,"low":1493,"close":1171,"change":1173,"percent_change":839,"volume":1498,"transactions":9,"vwap":1171},"2026-01-30",17000,{"date":1500,"open":1386,"high":1386,"low":1501,"close":1502,"change":766,"percent_change":457,"volume":1503,"transactions":9,"vwap":1502},"2026-01-29",121.51,122.38,22100,{"date":1505,"open":1506,"high":1507,"low":1168,"close":1508,"change":765,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-28",123.6,123.7,122.75,-0.41,15400,{"date":1512,"open":1513,"high":1156,"low":1514,"close":1140,"change":309,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1140},"2026-01-27",123.56,122.72,-0.19,29000,{"date":1518,"open":1519,"high":1009,"low":1520,"close":1472,"change":831,"percent_change":1074,"volume":1521,"transactions":9,"vwap":1472},"2026-01-26",123.24,122.9,13000,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1441,"percent_change":1347,"volume":1527,"transactions":9,"vwap":1526},"2026-01-23",124.43,122.71,123.2,27400,{"date":1529,"open":1530,"high":1460,"low":1008,"close":1531,"change":329,"percent_change":1282,"volume":1276,"transactions":9,"vwap":1531},"2026-01-22",125.31,124.6,{"date":1533,"open":1534,"high":1086,"low":1534,"close":1437,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1437},"2026-01-21",122.58,2.87,2.36,22900,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":399,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-20",121.18,122.74,121.69,-1.06,111000,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1464,"change":870,"percent_change":279,"volume":1549,"transactions":9,"vwap":1464},"2026-01-16",123.76,122.79,15900,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1507,"change":781,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1507},"2026-01-15",122.76,124.019997,1.04,15800,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1074,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-14",121.87,122.8,122.43,0.19,17800,{"date":1564,"open":1565,"high":1565,"low":1558,"close":1566,"change":1515,"percent_change":530,"volume":1567,"transactions":9,"vwap":1566},"2026-01-13",122.59,122.2,11900,{"date":1569,"open":1352,"high":1570,"low":1571,"close":1572,"change":217,"percent_change":1573,"volume":941,"transactions":9,"vwap":1572},"2026-01-12",122.92,122.27,122.39,-0.91,{"date":1575,"open":1448,"high":1008,"low":1447,"close":1576,"change":1577,"percent_change":732,"volume":1578,"transactions":9,"vwap":1576},"2026-01-09",123.52,-0.08,12200,{"date":1580,"open":1560,"high":1087,"low":1560,"close":1506,"change":101,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1506},"2026-01-08",0.82,11800,{"date":1584,"open":1585,"high":1585,"low":1358,"close":1565,"change":863,"percent_change":409,"volume":1354,"transactions":9,"vwap":1565},"2026-01-07",123.37,{"date":1587,"open":1352,"high":1507,"low":1352,"close":1588,"change":939,"percent_change":789,"volume":1589,"transactions":9,"vwap":1588},"2026-01-06",123.11,10600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1391,"change":809,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1391},"2026-01-05",121.48,123.36,1.43,14700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":933,"volume":775,"transactions":9,"vwap":1601},"2026-01-02",120.040001,121.029999,119.18,120.63,0.62,{"date":1604,"open":1605,"high":1605,"low":1359,"close":1606,"change":1607,"percent_change":1172,"volume":1608,"transactions":9,"vwap":1606},"2025-12-31",120.83,120.010002,-1.19,14300,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":309,"volume":1107,"transactions":9,"vwap":1613},"2025-12-30",121.3,120.77,121.2,-0.28,{"date":1616,"open":1617,"high":1373,"low":1618,"close":1592,"change":530,"percent_change":1120,"volume":1503,"transactions":9,"vwap":1592},"2025-12-29",121.57,121.16,{"date":1620,"open":1178,"high":1571,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1121,"transactions":9,"vwap":1622},"2025-12-26",121.42,121.64,-0.39,-0.32,{"date":1626,"open":1627,"high":1186,"low":1479,"close":1185,"change":228,"percent_change":121,"volume":759,"transactions":9,"vwap":1185},"2025-12-24",121.74,{"date":1629,"open":1424,"high":1424,"low":1481,"close":1630,"change":1631,"percent_change":239,"volume":1632,"transactions":9,"vwap":1630},"2025-12-23",121.72,-0.89,14400,{"date":1634,"open":1635,"high":1378,"low":1635,"close":1636,"change":789,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-22",121.98,122.61,0.5,13600,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1058,"percent_change":1554,"volume":1041,"transactions":9,"vwap":1642},"2025-12-19",120.84,122,{"date":1644,"open":1645,"high":1171,"low":1646,"close":1647,"change":1105,"percent_change":1637,"volume":1648,"transactions":9,"vwap":1647},"2025-12-18",121.34,120.38,120.75,20900,{"date":1650,"open":1501,"high":1651,"low":1652,"close":1357,"change":981,"percent_change":765,"volume":1582,"transactions":9,"vwap":1357},"2025-12-17",121.82,120.080002,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1647,"change":1657,"percent_change":1658,"volume":975,"transactions":9,"vwap":1647},"2025-12-16",121.63,120.5,-1.27,-1.04,{"date":1660,"open":1391,"high":1661,"low":1481,"close":1662,"change":1282,"percent_change":1663,"volume":1510,"transactions":9,"vwap":1662},"2025-12-15",122.6,122.019997,0.02,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":856,"percent_change":1657,"volume":1048,"transactions":9,"vwap":1669},"2025-12-12",123.93,124.2,121.95,121.99,{"date":1671,"open":1672,"high":1666,"low":1672,"close":1513,"change":1673,"percent_change":37,"volume":1048,"transactions":9,"vwap":1513},"2025-12-11",122.4,0.89,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1160,"transactions":9,"vwap":1679},"2025-12-10",120.6,123.059998,120.4,122.67,2.52,2.1,{"date":1683,"open":1684,"high":1493,"low":1684,"close":1357,"change":1120,"percent_change":927,"volume":767,"transactions":9,"vwap":1357},"2025-12-09",119.83,{"date":1686,"open":1346,"high":1611,"low":1687,"close":1687,"change":839,"percent_change":1688,"volume":849,"transactions":9,"vwap":1687},"2025-12-08",120.28,-0.54,{"date":1690,"open":1540,"high":1691,"low":1692,"close":1692,"change":600,"percent_change":1693,"volume":913,"transactions":9,"vwap":1692},"2025-12-05",121.68,120.93,-0.29,{"date":1695,"open":1696,"high":1691,"low":1697,"close":1698,"change":146,"percent_change":228,"volume":1144,"transactions":9,"vwap":1698},"2025-12-04",120.57,120.42,121.28,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":583,"percent_change":1594,"volume":1354,"transactions":9,"vwap":1703},"2025-12-03",119.41,121.059998,120.9,{"date":1705,"open":1652,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":610,"volume":1052,"transactions":9,"vwap":1707},"2025-12-02",120.089996,119.19,-1.02,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":258,"percent_change":1714,"volume":767,"transactions":9,"vwap":1713},"2025-12-01",118.88,120.87,120.21,-0.04,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":952,"percent_change":146,"volume":921,"transactions":9,"vwap":1720},"2025-11-28",120.029999,120.27,119.9,120.26,{"date":1722,"open":1250,"high":1723,"low":1250,"close":1724,"change":774,"percent_change":1214,"volume":983,"transactions":9,"vwap":1724},"2025-11-26",120.46,119.81,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1193,"change":1729,"percent_change":1188,"volume":1578,"transactions":9,"vwap":1193},"2025-11-25",116.96,119.28,2.41,{"date":1731,"open":1732,"high":1220,"low":1733,"close":1734,"change":1081,"percent_change":974,"volume":1735,"transactions":9,"vwap":1734},"2025-11-24",115.64,115.17,116.71,17300,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1536,"volume":1354,"transactions":9,"vwap":1740},"2025-11-21",113.22,116.19,115.66,2.67,{"date":1743,"open":1314,"high":1727,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-20",112.82,112.99,-2.31,-2,10800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-19",114.71,115.39,114.42,115.3,0.3,0.26,19200,{"date":1759,"open":1760,"high":1752,"low":25,"close":1761,"change":51,"percent_change":227,"volume":1762,"transactions":9,"vwap":1761},"2025-11-18",113.6,115,16700,{"date":1764,"open":1765,"high":1727,"low":1766,"close":1767,"change":1338,"percent_change":1315,"volume":1768,"transactions":9,"vwap":1767},"2025-11-17",116.51,114.07,114.51,16900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":106,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-14",115.42,117.61,116.81,0.05,10000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-13",118.59,119.27,116.49,116.75,-2.32,-1.95,7500,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1219,"change":676,"percent_change":207,"volume":1082,"transactions":9,"vwap":1219},"2025-11-12",119.96,119.040001,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1707,"change":741,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1707},"2025-11-11",118.85,119.78,0.09,24200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":101,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-10",119.5,119.65,118.5,119.080002,0.86,22200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1801,"percent_change":37,"volume":1808,"transactions":9,"vwap":1806},"2025-11-07",116.31,118.07,116.059998,18500,{"date":1810,"open":1811,"high":1811,"low":1220,"close":1812,"change":1339,"percent_change":1047,"volume":1578,"transactions":9,"vwap":1812},"2025-11-06",118.83,117.21,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-05",117.9,119.73,119.11,1.37,1.16,13700,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1204,"change":1025,"percent_change":1825,"volume":1632,"transactions":9,"vwap":1204},"2025-11-04",117.11,118.25,-0.69,{"date":1827,"open":1199,"high":1791,"low":1828,"close":1252,"change":288,"percent_change":1614,"volume":1829,"transactions":9,"vwap":1252},"2025-11-03",117.45,437100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":21,"volume":1165,"transactions":9,"vwap":1835},"2025-10-31",118.75,119,117.77,118.89,0.2,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":239,"volume":1844,"transactions":9,"vwap":1842},"2025-10-30",118.99,120.23,118.68,118.69,-0.87,20400,{"date":1846,"open":1847,"high":1346,"low":1848,"close":1212,"change":530,"percent_change":1120,"volume":1849,"transactions":9,"vwap":1212},"2025-10-29",119.46,119.22,23300,{"date":1851,"open":1852,"high":1697,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1165,"transactions":9,"vwap":1854},"2025-10-28",120.34,119.55,119.72,-1.34,-1.11,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1702,"change":1862,"percent_change":1151,"volume":1863,"transactions":9,"vwap":1702},"2025-10-27",121.46,121.89,120.82,0.77,18700,{"date":1865,"open":1647,"high":1489,"low":1687,"close":1866,"change":781,"percent_change":1366,"volume":1476,"transactions":9,"vwap":1866},"2025-10-24",120.29,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-23",117.43,119.35,119.019997,2.24,1.92,21400,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":758,"percent_change":1880,"volume":1340,"transactions":9,"vwap":1879},"2025-10-22",117.89,116.12,116.78,-1.26,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1581,"percent_change":390,"volume":1340,"transactions":9,"vwap":1885},"2025-10-21",117.41,118.33,118.27,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1828,"change":58,"percent_change":88,"volume":1891,"transactions":9,"vwap":1828},"2025-10-20",117.18,117.69,116.83,19900,{"date":1893,"open":1228,"high":1894,"low":1228,"close":1895,"change":1301,"percent_change":1302,"volume":817,"transactions":9,"vwap":1895},"2025-10-17",116.47,116.26,{"date":1897,"open":1885,"high":1884,"low":1898,"close":1899,"change":1900,"percent_change":1374,"volume":1414,"transactions":9,"vwap":1899},"2025-10-16",115.55,115.87,-2.62,{"date":1902,"open":1797,"high":1903,"low":1834,"close":1904,"change":197,"percent_change":897,"volume":1905,"transactions":9,"vwap":1904},"2025-10-15",119.64,118.49,13100,{"date":1907,"open":1805,"high":1908,"low":1805,"close":1909,"change":1602,"percent_change":904,"volume":1224,"transactions":9,"vwap":1909},"2025-10-14",119.34,118.39,{"date":1911,"open":1879,"high":1912,"low":1271,"close":1834,"change":1913,"percent_change":1681,"volume":1914,"transactions":9,"vwap":1834},"2025-10-13",118.77,2.42,38300,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1246,"transactions":9,"vwap":1918},"2025-10-10",119.59,115.35,-4.23,-3.54,{"date":1922,"open":1923,"high":1923,"low":1848,"close":1924,"change":1543,"percent_change":299,"volume":941,"transactions":9,"vwap":1924},"2025-10-09",120.67,119.58,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1106,"percent_change":126,"volume":1246,"transactions":9,"vwap":1930},"2025-10-08",120.099998,120.81,119.98,120.64,{"date":1932,"open":1599,"high":1599,"low":1933,"close":1934,"change":1935,"percent_change":1173,"volume":1936,"transactions":9,"vwap":1934},"2025-10-07",119.29,120.16,-0.97,5800,{"date":1938,"open":1939,"high":1668,"low":1940,"close":1940,"change":1207,"percent_change":21,"volume":975,"transactions":9,"vwap":1940},"2025-10-06",121.37,121.13,{"date":1942,"open":1481,"high":1627,"low":1943,"close":1943,"change":1793,"percent_change":198,"volume":825,"transactions":9,"vwap":1943},"2025-10-03",120.92,{"date":1945,"open":1946,"high":1947,"low":1929,"close":1605,"change":1114,"percent_change":676,"volume":1082,"transactions":9,"vwap":1605},"2025-10-02",120.55,120.91,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":848,"percent_change":1755,"volume":759,"transactions":9,"vwap":1952},"2025-10-01",120,121.26,120.98,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":457,"volume":968,"transactions":9,"vwap":1958},"2025-09-30",120.73,121.14,119.37,120.62,-0.36,{"date":1961,"open":1962,"high":1962,"low":1398,"close":1952,"change":889,"percent_change":1327,"volume":1963,"transactions":9,"vwap":1952},"2025-09-29",122.14,7800,{"date":1965,"open":1706,"high":1859,"low":1706,"close":1859,"change":1966,"percent_change":1967,"volume":941,"transactions":9,"vwap":1859},"2025-09-26",1.62,1.35,{"date":1969,"open":1970,"high":1927,"low":1971,"close":1972,"change":1413,"percent_change":1825,"volume":1973,"transactions":9,"vwap":1972},"2025-09-25",119.57,119.45,119.84,8500,{"date":1975,"open":1976,"high":1351,"low":1977,"close":1923,"change":1245,"percent_change":766,"volume":1978,"transactions":9,"vwap":1923},"2025-09-24",121.62,120.61,4600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1493,"change":1577,"percent_change":208,"volume":1276,"transactions":9,"vwap":1493},"2025-09-23",121.5,122.45,120.86,{"date":1985,"open":1346,"high":1613,"low":1986,"close":1613,"change":863,"percent_change":1159,"volume":751,"transactions":9,"vwap":1613},"2025-09-22",120.58,{"date":1988,"open":1371,"high":1371,"low":1989,"close":1630,"change":1990,"percent_change":239,"volume":1991,"transactions":9,"vwap":1630},"2025-09-19",121.29,-0.9,7200,{"date":1993,"open":1994,"high":1995,"low":1346,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-18",121.099998,122.62,2.19,1.82,9000,{"date":2000,"open":1723,"high":1642,"low":2001,"close":2002,"change":1207,"percent_change":21,"volume":832,"transactions":9,"vwap":2002},"2025-09-17",119.95,120.43,{"date":2004,"open":1840,"high":1840,"low":1847,"close":2005,"change":926,"percent_change":676,"volume":946,"transactions":9,"vwap":2005},"2025-09-16",120.22,{"date":2007,"open":1647,"high":2008,"low":1713,"close":2009,"change":1114,"percent_change":676,"volume":2010,"transactions":9,"vwap":2009},"2025-09-15",121.33,120.36,6100,{"date":2012,"open":2013,"high":1170,"low":2014,"close":2014,"change":1855,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-12",121.39,120.51,-1.1,8800,{"date":2018,"open":1438,"high":1642,"low":1641,"close":2019,"change":2020,"percent_change":639,"volume":840,"transactions":9,"vwap":2019},"2025-09-11",121.85,1.85,{"date":2022,"open":1205,"high":1205,"low":1933,"close":1950,"change":2023,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1950},"2025-09-10",0.01,8600,{"date":2026,"open":1983,"high":1983,"low":1924,"close":2027,"change":2028,"percent_change":981,"volume":2029,"transactions":9,"vwap":2027},"2025-09-09",119.99,-0.72,7900,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":1714,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-08",120.85,119.69,120.71,-0.03,14100,{"date":2038,"open":1981,"high":2039,"low":2040,"close":1647,"change":927,"percent_change":802,"volume":1354,"transactions":9,"vwap":1647},"2025-09-05",121.67,119.66,{"date":2042,"open":2043,"high":1983,"low":2043,"close":1983,"change":1484,"percent_change":639,"volume":1107,"transactions":9,"vwap":1983},"2025-09-04",119.24,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":1159,"percent_change":1959,"volume":2049,"transactions":9,"vwap":2048},"2025-09-03",118.010002,119.38,119.029999,37400,{"date":2051,"open":2052,"high":1847,"low":2052,"close":1847,"change":329,"percent_change":1282,"volume":1863,"transactions":9,"vwap":1847},"2025-09-02",117.15,{"date":2054,"open":1840,"high":1840,"low":2055,"close":2056,"change":2057,"percent_change":1361,"volume":905,"transactions":9,"vwap":2056},"2025-08-29",119.089996,119.42,-0.77,{"date":2059,"open":1718,"high":1718,"low":1797,"close":2060,"change":1461,"percent_change":2061,"volume":1036,"transactions":9,"vwap":2060},"2025-08-28",120.19,0.24,{"date":2063,"open":2064,"high":1713,"low":2064,"close":1719,"change":2065,"percent_change":1419,"volume":2066,"transactions":9,"vwap":1719},"2025-08-27",118.61,1.11,8900,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":940,"percent_change":1637,"volume":1963,"transactions":9,"vwap":2071},"2025-08-26",118.21,119.050003,118.79,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":279,"percent_change":889,"volume":1036,"transactions":9,"vwap":2075},"2025-08-25",118.82,118.2,{"date":2077,"open":2078,"high":2079,"low":2078,"close":1912,"change":2080,"percent_change":2081,"volume":1340,"transactions":9,"vwap":1912},"2025-08-22",115.79,119.52,3.26,2.82,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2035,"percent_change":2035,"volume":2087,"transactions":9,"vwap":2086},"2025-08-21",114.55,115.75,115.51,25500,{"date":2089,"open":2090,"high":1898,"low":2091,"close":2092,"change":141,"percent_change":831,"volume":1224,"transactions":9,"vwap":2092},"2025-08-20",115.15,114.39,115.54,{"date":2094,"open":2095,"high":1781,"low":2096,"close":2097,"change":1347,"percent_change":2098,"volume":1820,"transactions":9,"vwap":2097},"2025-08-19",115.8,115.059998,115.22,-0.96,{"date":2100,"open":2097,"high":1308,"low":2097,"close":1308,"change":1818,"percent_change":58,"volume":2101,"transactions":9,"vwap":1308},"2025-08-18",17700,{"date":2103,"open":2104,"high":2104,"low":1272,"close":1272,"change":1658,"percent_change":1990,"volume":2105,"transactions":9,"vwap":1272},"2025-08-15",116.080002,7300,{"date":2107,"open":2108,"high":1313,"low":2109,"close":2110,"change":959,"percent_change":299,"volume":1578,"transactions":9,"vwap":2110},"2025-08-14",115.7,115.52,116.010002,{"date":2112,"open":2113,"high":2114,"low":2086,"close":2114,"change":2115,"percent_change":1266,"volume":2116,"transactions":9,"vwap":2114},"2025-08-13",115.61,117.040001,1.51,25900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2120},"2025-08-12",113.089996,115.53,112.81,3.03,2.69,31000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":869,"volume":2132,"transactions":9,"vwap":2130},"2025-08-11",113,113.13,112.39,112.5,-1.05,28200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":823,"percent_change":1105,"volume":2139,"transactions":9,"vwap":2138},"2025-08-08",113.44,113.8,113.18,113.55,40700,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":549,"volume":1082,"transactions":9,"vwap":2144},"2025-08-07",114.59,112.65,112.87,-0.24,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1843,"volume":1426,"transactions":9,"vwap":2150},"2025-08-06",114.050003,112.89,113.11,-0.99,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":457,"percent_change":2158,"volume":1498,"transactions":9,"vwap":2157},"2025-08-05",114.22,114.53,113.16,114.099998,-0.26,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1164,"percent_change":2115,"volume":2163,"transactions":9,"vwap":2162},"2025-08-04",113.43,114.4,26000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1441,"percent_change":2170,"volume":1595,"transactions":9,"vwap":2169},"2025-08-01",112.88,113.2,111.6,112.7,-1.23,{"date":2172,"open":2173,"high":1899,"low":2148,"close":2157,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2157},"2025-07-31",115.34,-1.39,-1.2,23700,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":351,"percent_change":839,"volume":2183,"transactions":9,"vwap":2182},"2025-07-30",116.33,116.8,114.95,115.49,69900,{"date":2185,"open":2186,"high":2186,"low":1273,"close":2187,"change":1509,"percent_change":600,"volume":1434,"transactions":9,"vwap":2187},"2025-07-29",116.79,116.25,{"date":2189,"open":1300,"high":2190,"low":2191,"close":1281,"change":2192,"percent_change":146,"volume":1260,"transactions":9,"vwap":1281},"2025-07-28",117.13,116.37,0.44,{"date":2194,"open":1732,"high":2195,"low":2196,"close":2197,"change":486,"percent_change":116,"volume":2198,"transactions":9,"vwap":2197},"2025-07-25",116.32,115.24,116.22,12900,{"date":2200,"open":2201,"high":2182,"low":2202,"close":2203,"change":279,"percent_change":2204,"volume":2066,"transactions":9,"vwap":2203},"2025-07-24",114.88,114.79,114.92,-0.49,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2182,"change":1253,"percent_change":1581,"volume":2209,"transactions":9,"vwap":2182},"2025-07-23",114.83,116.38,19500,{"date":2211,"open":2212,"high":2084,"low":2212,"close":2084,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2084},"2025-07-22",112.63,3.13,2.81,41600,{"date":2217,"open":2150,"high":2150,"low":2218,"close":2218,"change":1658,"percent_change":869,"volume":2219,"transactions":9,"vwap":2218},"2025-07-21",111.42,69500,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":1327,"percent_change":600,"volume":2198,"transactions":9,"vwap":2224},"2025-07-18",113.66,112.32,112.46,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2116,"transactions":9,"vwap":2229},"2025-07-17",111.11,113.07,112.86,1.79,1.61,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":1302,"percent_change":228,"volume":1048,"transactions":9,"vwap":2236},"2025-07-16",111.56,109.56,111.07,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":1998,"transactions":9,"vwap":2240},"2025-07-15",113.69,110.73,-2.58,-2.28,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":952,"volume":968,"transactions":9,"vwap":2247},"2025-07-14",112.61,113.37,113.31,0.51,{"date":2250,"open":2251,"high":2161,"low":2252,"close":2253,"change":1856,"percent_change":1935,"volume":1260,"transactions":9,"vwap":2253},"2025-07-11",113.26,112.71,112.8,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":848,"percent_change":141,"volume":2260,"transactions":9,"vwap":2259},"2025-07-10",113.47,114.62,113.14,113.91,16000,{"date":2262,"open":2136,"high":2263,"low":2121,"close":2138,"change":1407,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2138},"2025-07-09",113.84,0.33,9100,{"date":2267,"open":2268,"high":2239,"low":2269,"close":2137,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2137},"2025-07-08",112.029999,111.95,1.64,1.47,31800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-07",112.11,112.96,111.13,111.54,-1.68,-1.48,23600,{"date":2283,"open":2284,"high":2285,"low":2284,"close":1738,"change":974,"percent_change":320,"volume":1905,"transactions":9,"vwap":1738},"2025-07-03",112.24,113.27,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2289,"change":920,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-02",111.010002,112.31,110.85,0.98,20700,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":1334,"transactions":9,"vwap":2297},"2025-07-01",108.81,111.77,111.22,1.93,1.77,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":1099,"percent_change":740,"volume":2305,"transactions":9,"vwap":2304},"2025-06-30",109.43,108.98,109.29,12000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":227,"percent_change":126,"volume":2312,"transactions":9,"vwap":2311},"2025-06-27",109.010002,109.76,108.38,109.13,7700,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-26",107.28,108.7,1.86,1.74,10900,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":1036,"transactions":9,"vwap":2323},"2025-06-25",108.14,106.84,-1.16,-1.07,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-06-24",107.43,108.5,108,1.26,1.18,14000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1275,"percent_change":248,"volume":2340,"transactions":9,"vwap":2339},"2025-06-23",106.68,107.36,105.54,106.74,9900,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":197,"percent_change":1793,"volume":796,"transactions":9,"vwap":2345},"2025-06-20",108.65,107.37,107.67,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":208,"percent_change":208,"volume":1638,"transactions":9,"vwap":2351},"2025-06-18",107.78,108.41,107.54,107.57,{"date":2353,"open":2354,"high":2355,"low":2337,"close":2356,"change":2357,"percent_change":1066,"volume":1905,"transactions":9,"vwap":2356},"2025-06-17",107.62,108.28,107.64,-0.34,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1819,"percent_change":920,"volume":1121,"transactions":9,"vwap":2363},"2025-06-16",107.91,108.57,107.85,107.98,{"date":2365,"open":2366,"high":2330,"low":2367,"close":2367,"change":1607,"percent_change":2015,"volume":2368,"transactions":9,"vwap":2367},"2025-06-13",107.39,106.82,13300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1075,"percent_change":21,"volume":1808,"transactions":9,"vwap":2374},"2025-06-12",107.47,108.050003,107.2,108.010002,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":549,"percent_change":1515,"volume":1578,"transactions":9,"vwap":2379},"2025-06-11",108.69,108.89,107.83,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2382,"change":158,"percent_change":774,"volume":2385,"transactions":9,"vwap":2382},"2025-06-10",108.040001,108.96,107.94,17900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1367,"percent_change":1381,"volume":2392,"transactions":9,"vwap":2391},"2025-06-09",107.040001,108.13,106.9,107.3,21700,{"date":2394,"open":2395,"high":2323,"low":2396,"close":2397,"change":2398,"percent_change":1818,"volume":934,"transactions":9,"vwap":2397},"2025-06-06",106.43,106.029999,106.42,1.44,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1455,"volume":2406,"transactions":9,"vwap":2404},"2025-06-05",105.12,106.21,104.72,104.98,-0.61,25600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":1173,"percent_change":1449,"volume":2319,"transactions":9,"vwap":2411},"2025-06-04",106.18,106.78,105.59,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-06-03",104.65,106.46,104.43,106.39,2.02,1.94,83900,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":197,"percent_change":197,"volume":1340,"transactions":9,"vwap":2425},"2025-06-02",104.5,103.53,104.37,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2428,"change":1509,"percent_change":1623,"volume":2431,"transactions":9,"vwap":2428},"2025-05-30",104.27,104.82,103.56,18400,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":824,"percent_change":933,"volume":2437,"transactions":9,"vwap":2436},"2025-05-29",105.14,103.88,104.68,7100,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2441,"change":2442,"percent_change":758,"volume":1936,"transactions":9,"vwap":2441},"2025-05-28",106.089996,104.14,-1.58,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1729,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-05-27",104.64,105.92,103.97,105.72,2.33,31100,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":1509,"percent_change":1327,"volume":2456,"transactions":9,"vwap":2455},"2025-05-23",101.93,103.78,103.31,15000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1825,"percent_change":2463,"volume":1905,"transactions":9,"vwap":2462},"2025-05-22",104,104.46,103.099998,103.72,-0.66,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-05-21",105.94,106.080002,104.15,104.41,-2.49,-2.33,31500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2390,"change":1959,"percent_change":2357,"volume":840,"transactions":9,"vwap":2390},"2025-05-20",107.15,107.53,106.040001,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":238,"percent_change":869,"volume":2484,"transactions":9,"vwap":2483},"2025-05-19",106.91,107.48,106.86,107.26,22800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":380,"percent_change":466,"volume":941,"transactions":9,"vwap":2490},"2025-05-16",107.63,108.35,107.24,108.26,{"date":2492,"open":478,"high":2493,"low":2494,"close":2495,"change":1693,"percent_change":419,"volume":2496,"transactions":9,"vwap":2495},"2025-05-15",107.61,106.5,107.27,8100,{"date":2498,"open":2363,"high":2499,"low":2500,"close":2500,"change":1413,"percent_change":2057,"volume":2501,"transactions":9,"vwap":2500},"2025-05-14",108.44,107.56,18600,{"date":2503,"open":2389,"high":2316,"low":2504,"close":2505,"change":146,"percent_change":151,"volume":2506,"transactions":9,"vwap":2505},"2025-05-13",107.79,108.39,36400,{"date":2508,"open":2509,"high":2510,"low":2388,"close":2374,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2374},"2025-05-12",108.17,108.56,3.97,3.82,27200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1301,"percent_change":146,"volume":2520,"transactions":9,"vwap":2519},"2025-05-09",104.089996,104.51,103.82,104.040001,16600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":991,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-08",103.15,104.67,102.61,103.65,1.5,21600,{"date":2530,"open":2531,"high":2525,"low":2532,"close":2533,"change":1067,"percent_change":2145,"volume":2534,"transactions":9,"vwap":2533},"2025-05-07",102.18,101.42,102.12,117100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1990,"percent_change":1843,"volume":2036,"transactions":9,"vwap":2540},"2025-05-06",102.36,103.27,101.97,102.37,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2538,"change":1577,"percent_change":1577,"volume":2545,"transactions":9,"vwap":2538},"2025-05-05",102.67,104.23,15700,{"date":2547,"open":2537,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-05-02",103.67,102.16,103.35,2.29,2.27,33400,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":1581,"percent_change":1581,"volume":1246,"transactions":9,"vwap":2558},"2025-05-01",100.62,102.13,101.059998,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2562,"change":1413,"percent_change":1025,"volume":1048,"transactions":9,"vwap":2562},"2025-04-30",99.44,100.24,98.39,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":927,"percent_change":927,"volume":2570,"transactions":9,"vwap":2569},"2025-04-29",100.37,101.47,99.94,101.07,14500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":51,"percent_change":51,"volume":2392,"transactions":9,"vwap":2576},"2025-04-28",100.95,101.75,99.92,101.18,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":239,"percent_change":2028,"volume":1632,"transactions":9,"vwap":2582},"2025-04-25",100.31,100.97,99.93,100.69,{"date":2584,"open":2585,"high":2532,"low":2586,"close":2532,"change":558,"percent_change":2587,"volume":2036,"transactions":9,"vwap":2532},"2025-04-24",99.45,98.91,2.23,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1393,"percent_change":2594,"volume":1874,"transactions":9,"vwap":2593},"2025-04-23",100.64,102.4,98.86,99.21,1.17,{"date":179,"open":2596,"high":2597,"low":175,"close":2598,"change":188,"percent_change":2331,"volume":2599,"transactions":9,"vwap":2598},96.84,98.34,98.059998,54900]