[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QGRO":3,"homepage-market-summary":29,"stock-historical-QGRO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QGRO","2026-10-06",{"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},"American Century U.S. Quality Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2062,0.2448,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"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},118.72,119.1,119.3,118.58,118.69,0.03,48335.883238,121.01,101.050003,108246.707749251,88.5,2027,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},92.38,107684,39304523.645062,24.85,"2025-04-24",[183,186,196,206,217,227,236,245,255,264,274,285,296,306,316,327,337,348,358,369,380,390,400,411,422,433,443,454,464,473,482,492,501,511,521,531,540,549,558,567,576,585,595,605,613,623,633,643,653,664,674,683,693,701,711,720,728,736,747,756,765,774,781,789,797,804,812,818,822,829,836,842,847,855,864,870,876,882,889,894,901,910,919,926,935,944,948,954,961,968,975,982,987,993,1000,1008,1017,1024,1031,1037,1046,1053,1060,1067,1073,1079,1087,1092,1098,1103,1111,1118,1126,1132,1138,1144,1151,1158,1163,1169,1173,1180,1186,1192,1198,1206,1215,1222,1229,1237,1245,1254,1259,1268,1277,1285,1292,1300,1307,1315,1323,1331,1340,1348,1356,1363,1370,1378,1386,1394,1400,1407,1414,1419,1426,1433,1441,1448,1454,1459,1466,1472,1478,1486,1491,1498,1504,1511,1518,1525,1532,1539,1547,1551,1557,1562,1568,1573,1579,1584,1592,1599,1604,1608,1614,1618,1624,1632,1636,1644,1648,1654,1659,1666,1671,1676,1679,1684,1689,1694,1700,1704,1710,1714,1719,1724,1728,1734,1740,1747,1751,1756,1760,1766,1771,1775,1782,1789,1796,1803,1809,1815,1821,1826,1831,1835,1839,1845,1851,1856,1863,1868,1871,1876,1880,1884,1888,1896,1901,1905,1911,1918,1922,1928,1933,1937,1942,1949,1955,1959,1963,1968,1974,1978,1983,1988,1991,1994,2000,2006,2010,2013,2016,2020,2026,2029,2033,2036,2041,2045,2051,2054,2061,2068,2072,2078,2086,2092,2098,2105,2109,2113,2120,2125,2131,2136,2141,2146,2151,2154,2159,2164,2168,2172,2178,2185,2190,2196,2201,2206,2211,2215,2219,2224,2229,2235,2241,2247,2255,2261,2266,2270,2275,2282,2287,2293,2297,2302,2309,2314,2317,2324,2330,2335,2341,2347,2353,2360,2366,2371,2377,2383,2389,2393,2398,2402,2408,2414,2418,2422,2428,2435,2441,2450,2457,2461,2467,2473,2480,2484,2489,2496,2502,2510,2517,2523,2530,2536,2541,2548,2554,2560,2567,2574,2581],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":184,"vwap":185},506,118.8037,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",118.04,118.92,117.83,0.84,0.71,57139.725901,852,118.4867,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",118.49,117.51,117.85,-0.068,-0.06,47510.801047,947,117.9516,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",117.49,118.2,117.02,117.918,0.688,0.59,66329.85844,896,117.6776,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",117.73,118.35,117.23,-0.19,-0.16,61843.012495,779,117.8487,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":202,"volume":233,"transactions":234,"vwap":235},"2026-09-29",117.8,116.82,117.42,-0.07,27117.39328,416,117.2197,{"date":237,"open":238,"high":239,"low":240,"close":208,"change":241,"percent_change":171,"volume":242,"transactions":243,"vwap":244},"2026-09-28",117.59,117.81,116.61,-0.84,53020.323783,800,117.4534,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":95,"volume":252,"transactions":253,"vwap":254},"2026-09-25",118.08,118.54,117.74,118.33,0.6,29384.437787,476,118.2679,{"date":256,"open":257,"high":258,"low":257,"close":219,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",117.08,118.025,0.08,0.07,146549.9112,672,117.4118,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",118.38,117.525,117.65,-0.7546,-0.64,59423.6651,675,117.7643,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",118.74,118.75,117.89,118.4046,0.0646,0.05,35463.266633,462,118.2207,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",117.72,118.5,117.4526,118.34,1.72,1.47,30120.42897,471,118.1049,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",116.71,116,116.62,0.17,0.15,65737.5699,788,116.4045,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",116.96,116.065,116.45,0.95,0.82,48411.384041,657,116.3945,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",115.99,116.54,114.735,115.5,-0.27,-0.23,96737.4711,775,116.0271,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",116.18,115.33,115.77,-0.5838,-0.5,78944.203219,684,115.7966,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",115.6,116.675,115.355,116.3538,0.0238,0.02,42416.078443,524,116.1792,{"date":349,"open":350,"high":351,"low":352,"close":350,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",116.33,116.52,116.01,1.18,1.02,62496.604381,668,116.3485,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",115.13,115.9,114.82,115.15,-1.02,-0.88,106324.720136,1258,115.3404,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",116.81,116.95,116.08,116.17,-0.95,-0.81,105181.462147,997,116.3768,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",118.32,116.99,117.12,-1.37,-1.16,48958.053907,487,117.4342,{"date":391,"open":392,"high":393,"low":394,"close":198,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",118.39,118.56,118.18,-0.11,-0.09,37381.765589,510,118.3805,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",117.75,118.66,117.6,118.6,1.39,1.19,76543.044892,681,118.174,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",117.07,117.28,116.66,117.21,0.29,0.25,62104.215264,650,117.0101,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",117.53,117.8696,116.636,116.92,-1.51,-1.28,80197.187635,1151,117.1991,{"date":434,"open":382,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",118.61,117.94,118.43,-0.45,-0.38,200629.432641,2153,118.347,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",119.38,120.0199,118.8601,118.88,-0.52,-0.44,47373.498304,690,119.3619,{"date":455,"open":456,"high":457,"low":448,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",119.14,119.44,119.4,0.98,0.83,48143.337808,707,119.2306,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":301,"volume":470,"transactions":471,"vwap":472},"2026-08-26",117.57,118.8,118.42,0.2,51074.429555,580,118.3794,{"date":474,"open":437,"high":437,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",117.78,118.22,0.33,0.28,42669.77414,627,118.12,{"date":483,"open":484,"high":485,"low":486,"close":278,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",117.93,118.16,117.37,-0.58,-0.49,57509.105826,739,117.8932,{"date":493,"open":392,"high":494,"low":495,"close":496,"change":497,"percent_change":213,"volume":498,"transactions":499,"vwap":500},"2026-08-21",118.73,117.7,118.47,0.7,47900.64988,734,118.3697,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":65,"volume":508,"transactions":509,"vwap":510},"2026-08-20",118.1,118.53,117.695,117.77,-0.85,42413.1064,549,118.0329,{"date":512,"open":513,"high":514,"low":20,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",119.24,119.43,118.62,-0.21,-0.18,70168.5761,737,118.9659,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":462,"vwap":530},"2026-08-18",118.99,119.5897,118.77,118.83,-1.21,-1.01,65892.517805,119.1919,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":322,"volume":537,"transactions":538,"vwap":539},"2026-08-17",120.53,120.65,120.04,-0.32,56410.313629,771,120.2254,{"date":541,"open":24,"high":24,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",120.27,120.36,-0.37,-0.31,28810.389476,419,120.3889,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":94,"percent_change":555,"volume":556,"transactions":388,"vwap":557},"2026-08-13",119.31,120.805,119.17,120.73,1.64,45537.740092,120.2797,{"date":559,"open":523,"high":523,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",118.41,118.78,0.66,0.56,186128.20209,774,118.7389,{"date":568,"open":569,"high":570,"low":571,"close":481,"change":517,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",118.64,118.915,117.97,-0.15,96386.684919,591,118.3148,{"date":577,"open":249,"high":578,"low":249,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",118.57,118.3,0.43,0.36,119908.288811,1047,118.4186,{"date":586,"open":495,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",118.07,117.38,117.87,0.94,0.8,47628.08737,701,117.7793,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",116.55,117.5,116.93,-1.26,-1.07,63457.4016,803,117.1919,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":376,"volume":611,"transactions":612,"vwap":185},"2026-08-05",119.92,120,118.19,-0.96,124959.041684,960,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",117.32,119.3956,119.15,3.22,2.78,83741.165605,1016,118.6775,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",114.46,116.13,115.93,1.5,1.31,92022.732788,1197,115.5864,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":58,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",114.68,115.04,113.3501,114.43,0.39,42417.117561,500,114.3942,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":490,"vwap":652},"2026-07-30",113.36,114.07,112.97,113.98,1.73,1.54,69744.685534,113.6073,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",113.2,114.3424,112.145,112.25,-1.36,-1.2,57134.729728,612,112.7504,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":572,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",113.37,113.88,112.15,113.61,-0.13,85205.002398,806,113.4911,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":80,"volume":681,"transactions":499,"vwap":682},"2026-07-27",114.56,114.74,112.989,113.76,0.38,43296.904547,113.681,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":395,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",113.73,114.34,113.13,113.38,-0.1,167559.19257,566,114.0393,{"date":694,"open":695,"high":696,"low":655,"close":697,"change":600,"percent_change":698,"volume":699,"transactions":641,"vwap":700},"2026-07-23",113.77,114.37,113.49,-1.1,39215.841015,113.58,{"date":702,"open":330,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",115.5243,114.7,114.75,-1.31,-1.13,73070.95018,626,115.0922,{"date":712,"open":361,"high":713,"low":714,"close":715,"change":716,"percent_change":116,"volume":717,"transactions":718,"vwap":719},"2026-07-21",116.0781,115.34,116.06,1.38,93032.355539,897,115.9538,{"date":721,"open":636,"high":722,"low":723,"close":635,"change":724,"percent_change":259,"volume":725,"transactions":726,"vwap":727},"2026-07-20",115.555,114.6606,0.09,49531.993355,716,115.0744,{"date":729,"open":700,"high":730,"low":731,"close":732,"change":527,"percent_change":733,"volume":734,"transactions":409,"vwap":735},"2026-07-17",115.275,113.475,114.59,-1.04,57403.045421,114.5433,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",116.05,116.39,115.32,115.8,-0.54,-0.46,267169.0113,847,115.7066,{"date":748,"open":749,"high":749,"low":714,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",117.29,116.34,-0.55,-0.47,70517.2194,693,116.0753,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":680,"volume":762,"transactions":763,"vwap":764},"2026-07-14",117.9,116.565,116.89,0.44,41643.006783,567,116.9766,{"date":766,"open":767,"high":768,"low":374,"close":310,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",116.91,117.36,-1.25,-1.06,58545.64468,683,116.8037,{"date":775,"open":776,"high":777,"low":778,"close":495,"change":260,"percent_change":779,"volume":780,"transactions":9,"vwap":495},"2026-07-10",117.54,117.79,116.77,0.06,55200,{"date":782,"open":414,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",117.96,117.2,117.63,1.44,1.24,47100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",115.24,116.31,114.89,116.19,-0.01,68300,{"date":798,"open":416,"high":416,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",115.62,116.2,-1.38,-1.17,64400,{"date":805,"open":806,"high":278,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",117.14,117,117.58,1.33,1.14,45300,{"date":813,"open":249,"high":394,"low":814,"close":815,"change":816,"percent_change":707,"volume":817,"transactions":9,"vwap":815},"2026-07-02",115.45,116.25,-1.33,53500,{"date":819,"open":413,"high":392,"low":413,"close":808,"change":752,"percent_change":820,"volume":821,"transactions":9,"vwap":808},"2026-07-01",-0.4,55500,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":121,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",117.18,118.36,118.050003,0.77,98900,{"date":830,"open":740,"high":831,"low":791,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",117.22,117.15,2.47,2.15,49300,{"date":837,"open":838,"high":814,"low":838,"close":635,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":635},"2026-06-26",114.059998,-0.69,-0.6,90300,{"date":843,"open":844,"high":844,"low":635,"close":845,"change":37,"percent_change":95,"volume":846,"transactions":9,"vwap":845},"2026-06-25",116.79,115.37,119800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-24",115.07,116.019997,114.16,114.79,-0.02,90000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",114.88,115.61,114.55,114.81,-2.68,-2.28,102900,{"date":865,"open":866,"high":220,"low":867,"close":208,"change":868,"percent_change":868,"volume":869,"transactions":9,"vwap":208},"2026-06-22",117.84,116.87,0.01,173400,{"date":871,"open":278,"high":278,"low":824,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",117.48,1.41,1.21,54700,{"date":877,"open":208,"high":485,"low":878,"close":879,"change":880,"percent_change":610,"volume":881,"transactions":9,"vwap":879},"2026-06-17",115.81,116.07,-1.12,278200,{"date":883,"open":382,"high":884,"low":885,"close":886,"change":802,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-16",118.81,117.16,117.19,-0.99,149700,{"date":890,"open":571,"high":20,"low":589,"close":825,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":825},"2026-06-15",2.45,2.11,130100,{"date":895,"open":330,"high":896,"low":897,"close":898,"change":899,"percent_change":591,"volume":900,"transactions":9,"vwap":898},"2026-06-12",116.15,114.63,115.91,0.92,147500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",112.83,115.3,112.71,114.99,2.59,2.3,849100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",113.54,114.77,112.19,112.4,-1.73,-1.52,156400,{"date":920,"open":921,"high":627,"low":922,"close":923,"change":752,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-09",115.22,111.33,114.13,-0.41,161300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",114.85,115.79,114.4,114.6,0.61,0.54,317800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",116.26,116.38,113.75,113.99,-3.17,-2.71,140400,{"date":945,"open":597,"high":238,"low":597,"close":885,"change":946,"percent_change":81,"volume":947,"transactions":9,"vwap":885},"2026-06-04",0.16,96200,{"date":949,"open":384,"high":950,"low":951,"close":807,"change":72,"percent_change":952,"volume":953,"transactions":9,"vwap":807},"2026-06-03",117.43,116.42,-0.43,215200,{"date":955,"open":956,"high":957,"low":767,"close":199,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":199},"2026-06-02",117.4,117.55,-0.28,-0.24,57200,{"date":962,"open":963,"high":826,"low":964,"close":777,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":777},"2026-06-01",116.67,116.48,1.29,1.11,61400,{"date":969,"open":970,"high":298,"low":971,"close":972,"change":973,"percent_change":80,"volume":974,"transactions":9,"vwap":972},"2026-05-29",116.37,116.089996,116.5,0.4,71900,{"date":976,"open":977,"high":978,"low":906,"close":979,"change":251,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-28",115.35,116.53,116.099998,0.52,111400,{"date":983,"open":984,"high":984,"low":985,"close":321,"change":751,"percent_change":752,"volume":986,"transactions":9,"vwap":321},"2026-05-27",116.12,115.46,227900,{"date":988,"open":989,"high":978,"low":990,"close":991,"change":628,"percent_change":629,"volume":992,"transactions":9,"vwap":991},"2026-05-26",115.65,115.52,116.050003,200600,{"date":994,"open":995,"high":996,"low":997,"close":859,"change":459,"percent_change":998,"volume":999,"transactions":9,"vwap":859},"2026-05-22",114.39,114.78,114.14,0.86,107600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":174,"volume":1007,"transactions":9,"vwap":1005},"2026-05-21",112.059998,114.019997,111.97,113.57,1.13,126300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",111.050003,112.51,110.96,112.44,1.58,1.43,96600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":171,"percent_change":270,"volume":1023,"transactions":9,"vwap":1022},"2026-05-19",110.94,111.42,110.59,110.86,126700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":323,"percent_change":516,"volume":1030,"transactions":9,"vwap":1029},"2026-05-18",111.93,111.95,110.72,111.57,163800,{"date":1032,"open":1033,"high":1034,"low":152,"close":1035,"change":429,"percent_change":707,"volume":1036,"transactions":9,"vwap":1035},"2026-05-15",112.029999,112.37,111.8,70000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-14",112.39,113.3,112.38,113.080002,0.91,0.81,89300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":536,"volume":1052,"transactions":9,"vwap":1050},"2026-05-13",112.63,111.64,112.17,-0.36,244500,{"date":1054,"open":914,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-12",112.62,111.39,112.53,-0.03,89800,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":232,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",112.35,113.040001,112.56,-0.08,80000,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":536,"percent_change":958,"volume":1072,"transactions":9,"vwap":1071},"2026-05-08",113.48,112.58,112.64,273000,{"date":1074,"open":1075,"high":1075,"low":1048,"close":1076,"change":1077,"percent_change":65,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",114.27,112.96,-0.82,172600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":311,"volume":1086,"transactions":9,"vwap":1084},"2026-05-06",113.56,113.83,112.99,113.78,1.07,54300,{"date":1088,"open":647,"high":1089,"low":1090,"close":905,"change":95,"percent_change":58,"volume":1091,"transactions":9,"vwap":905},"2026-05-05",113.059998,112.46,69900,{"date":1093,"open":1094,"high":1095,"low":1049,"close":1096,"change":395,"percent_change":689,"volume":1097,"transactions":9,"vwap":1096},"2026-05-04",112.45,113.07,112.2,140100,{"date":1099,"open":1070,"high":1083,"low":1100,"close":1101,"change":302,"percent_change":1102,"volume":974,"transactions":9,"vwap":1101},"2026-05-01",112.28,112.31,0.13,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":311,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",111.13,112.3,110.75,112.16,1.05,110200,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":545,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",111.59,110.67,111.11,-0.35,51300,{"date":1119,"open":1120,"high":1039,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",112.23,111.010002,111.46,-1.8,-1.59,108300,{"date":1127,"open":1128,"high":1128,"low":1095,"close":1129,"change":1130,"percent_change":1131,"volume":1117,"transactions":9,"vwap":1129},"2026-04-27",113.59,113.26,-0.74,-0.65,{"date":1133,"open":1134,"high":851,"low":1135,"close":1136,"change":591,"percent_change":192,"volume":1137,"transactions":9,"vwap":1136},"2026-04-24",113.55,113.11,114,85300,{"date":1139,"open":1140,"high":1003,"low":1141,"close":655,"change":770,"percent_change":1142,"volume":1143,"transactions":9,"vwap":655},"2026-04-23",113.69,111.92,-0.93,63500,{"date":1145,"open":930,"high":1146,"low":1147,"close":1148,"change":827,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-22",114.57,113.7,114.26,0.68,81000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":697,"change":880,"percent_change":1156,"volume":1157,"transactions":9,"vwap":697},"2026-04-21",114.97,115.21,113.4,-0.98,216500,{"date":1159,"open":1160,"high":635,"low":1136,"close":1161,"change":469,"percent_change":301,"volume":1162,"transactions":9,"vwap":1161},"2026-04-20",114.11,114.61,164700,{"date":1164,"open":1005,"high":913,"low":1005,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",114.41,1.63,1.45,105300,{"date":1170,"open":1155,"high":1155,"low":1090,"close":1171,"change":323,"percent_change":1172,"volume":1110,"transactions":9,"vwap":1171},"2026-04-16",112.78,-0.2,{"date":1174,"open":1090,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":158,"volume":1179,"transactions":9,"vwap":1177},"2026-04-15",113.029999,112.080002,113.010002,0.62,281500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1039,"change":141,"percent_change":311,"volume":1185,"transactions":9,"vwap":1039},"2026-04-14",111.79,112.61,111.77,83200,{"date":1187,"open":1188,"high":1189,"low":1188,"close":922,"change":650,"percent_change":1190,"volume":1191,"transactions":9,"vwap":922},"2026-04-13",109.37,111.34,1.4,53900,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":752,"percent_change":952,"volume":1197,"transactions":9,"vwap":1196},"2026-04-10",110.48,109.63,109.79,65800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":417,"volume":1205,"transactions":9,"vwap":1203},"2026-04-09",109.69,110.42,109.21,110.26,0.32,106400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",110.25,110.76,109.62,109.94,3.11,2.91,128800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":202,"percent_change":202,"volume":1221,"transactions":9,"vwap":1220},"2026-04-07",106.24,106.95,105.54,106.83,54500,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":932,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-06",106.23,106.92,106.89,0.57,72100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":88,"volume":1236,"transactions":9,"vwap":1234},"2026-04-02",104.15,106.8,104.010002,106.28,0.23,92200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":354,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",105.84,106.91,105.5,106.050003,0.97,160900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",102.87,105.07,102.73,105.029999,3.54,3.49,99400,{"date":1255,"open":1256,"high":1256,"low":25,"close":1257,"change":660,"percent_change":802,"volume":1258,"transactions":9,"vwap":1257},"2026-03-30",103.49,101.49,114000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",103.87,103.97,102.43,102.69,-1.63,-1.56,101500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-26",106.27,106.36,104.28,104.32,-2.95,-2.75,203100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":101,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-25",107.75,108.059998,106.71,107.27,0.5,130200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":222,"percent_change":517,"volume":1291,"transactions":9,"vwap":1290},"2026-03-24",106.21,107.14,105.69,106.74,184500,{"date":1293,"open":1294,"high":1295,"low":1281,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-23",106.81,108.45,106.93,1.67,1.59,167500,{"date":1301,"open":1281,"high":1281,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-20",104.51,105.26,-1.68,-1.57,68100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-19",105.9,107.5,105.64,106.94,-0.04,384200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":802,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-18",107.76,108.33,106.97,106.98,-1.08,157600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":639,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",108.26,108.91,107.84,108.15,0.42,124100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-16",107.52,108.22,107.32,107.73,1.3,1.22,100900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1116,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-13",107.23,107.77,106.12,106.43,-0.33,92600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1110,"transactions":9,"vwap":1353},"2026-03-12",107.68,108.14,106.73,106.78,-1.85,-1.7,{"date":1357,"open":1358,"high":1359,"low":1334,"close":1360,"change":487,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-11",109.22,109.38,108.63,-0.53,124600,{"date":1364,"open":1210,"high":1365,"low":1366,"close":1202,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1202},"2026-03-10",110.41,108.96,-0.68,-0.62,114100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":809,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-09",107.43,109.99,106.76,109.89,1.23,92400,{"date":1379,"open":1380,"high":1202,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",108.6,108.099998,108.56,-1.82,-1.65,107100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1367,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-05",110.4,111.28,109.059998,110.38,-0.61,123000,{"date":1395,"open":1396,"high":1389,"low":1397,"close":1398,"change":1337,"percent_change":353,"volume":1399,"transactions":9,"vwap":1398},"2026-03-04",110.44,110.040001,111.059998,302300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":527,"volume":981,"transactions":9,"vwap":1405},"2026-03-03",108.79,110.15,107.58,109.76,-1.34,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":670,"volume":1413,"transactions":9,"vwap":1411},"2026-03-02",109.86,111.53,111.099998,-0.14,180100,{"date":1415,"open":1416,"high":1417,"low":1211,"close":1417,"change":779,"percent_change":281,"volume":1418,"transactions":9,"vwap":1417},"2026-02-27",110.059998,111.24,90500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":80,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-26",111.019997,111.18,109.87,0.31,92800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":629,"percent_change":116,"volume":1432,"transactions":9,"vwap":1431},"2026-02-25",110.029999,110.98,109.91,110.84,89700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":716,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-24",108.25,109.64,107.93,109.53,1.28,121500,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1328,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1328},"2026-02-23",110.14,107.69,-2.42,-2.19,163700,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":590,"percent_change":998,"volume":1453,"transactions":9,"vwap":1452},"2026-02-20",109.23,110.9,110.57,96100,{"date":1455,"open":1456,"high":1195,"low":1457,"close":1195,"change":752,"percent_change":952,"volume":1458,"transactions":9,"vwap":1195},"2026-02-19",109.28,108.87,150900,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1043,"volume":1465,"transactions":9,"vwap":1463},"2026-02-18",109.39,110.5,110.099998,0.99,75300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":259,"percent_change":260,"volume":943,"transactions":9,"vwap":1471},"2026-02-17",108.68,109.46,107.83,109.11,{"date":1473,"open":1351,"high":1474,"low":1351,"close":1475,"change":1476,"percent_change":1376,"volume":1477,"transactions":9,"vwap":1475},"2026-02-13",109.68,109.029999,1.32,109900,{"date":1479,"open":1480,"high":1481,"low":1404,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-12",110,110.33,107.71,-2.02,-1.84,211500,{"date":1487,"open":1019,"high":1019,"low":1488,"close":1489,"change":488,"percent_change":450,"volume":1490,"transactions":9,"vwap":1489},"2026-02-11",109.12,109.73,88400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1313,"percent_change":1313,"volume":1497,"transactions":9,"vwap":1496},"2026-02-10",110.74,111.23,110.18,110.22,76200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1203,"change":562,"percent_change":251,"volume":1503,"transactions":9,"vwap":1203},"2026-02-09",109.41,110.63,109.17,74100,{"date":1505,"open":1506,"high":1200,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1185,"transactions":9,"vwap":1508},"2026-02-06",108.089996,108.040001,109.6,2.72,2.54,{"date":1512,"open":1513,"high":1435,"low":1514,"close":1515,"change":385,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-05",107.3,106.59,106.88,-1.27,325400,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1435,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1435},"2026-02-04",110.13,107.22,-2.33,-2.11,373400,{"date":1526,"open":697,"high":697,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-03",109.72,110.58,-2.73,-2.41,550600,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":932,"volume":1538,"transactions":9,"vwap":1536},"2026-02-02",112.52,113.79,113.31,0.69,135400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1055,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1055},"2026-01-30",114.040001,114.51,112.36,-2.1,-1.83,224800,{"date":1548,"open":360,"high":360,"low":1083,"close":1549,"change":322,"percent_change":323,"volume":1550,"transactions":9,"vwap":1549},"2026-01-29",114.72,347200,{"date":1552,"open":1553,"high":1553,"low":1554,"close":906,"change":733,"percent_change":1555,"volume":1556,"transactions":9,"vwap":906},"2026-01-28",115.78,114.87,-0.9,112700,{"date":1558,"open":898,"high":794,"low":1559,"close":1560,"change":562,"percent_change":1227,"volume":1561,"transactions":9,"vwap":1560},"2026-01-27",115.66,116.029999,184700,{"date":1563,"open":1564,"high":1565,"low":635,"close":845,"change":1566,"percent_change":87,"volume":1567,"transactions":9,"vwap":845},"2026-01-26",114.76,115.56,0.85,144700,{"date":1569,"open":859,"high":860,"low":923,"close":1570,"change":202,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-23",114.52,-0.05,137900,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1424,"percent_change":1578,"volume":1253,"transactions":9,"vwap":1577},"2026-01-22",115.4,114.33,114.58,0.27,{"date":1580,"open":1581,"high":996,"low":1177,"close":1075,"change":787,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1075},"2026-01-21",113.27,1.1,105700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1175,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1175},"2026-01-20",113.099998,114.17,112.93,-1.97,-1.71,77000,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":947,"transactions":9,"vwap":1596},"2026-01-16",116.24,114.96,115,-0.78,-0.67,{"date":1600,"open":351,"high":298,"low":1601,"close":1553,"change":580,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1553},"2026-01-15",115.67,0.37,122000,{"date":1605,"open":627,"high":850,"low":1576,"close":977,"change":1606,"percent_change":375,"volume":1607,"transactions":9,"vwap":977},"2026-01-14",-1.11,69300,{"date":1609,"open":1610,"high":416,"low":374,"close":1611,"change":488,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-13",117.089996,116.46,-0.42,97900,{"date":1615,"open":1616,"high":784,"low":1616,"close":372,"change":22,"percent_change":22,"volume":1617,"transactions":9,"vwap":372},"2026-01-12",116.16,181300,{"date":1619,"open":1620,"high":1621,"low":938,"close":427,"change":1622,"percent_change":563,"volume":1623,"transactions":9,"vwap":427},"2026-01-09",116.57,117.11,0.65,178200,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-08",117.27,115.97,116.27,-1.14,-0.97,120800,{"date":1633,"open":383,"high":239,"low":230,"close":1634,"change":581,"percent_change":1424,"volume":1635,"transactions":9,"vwap":1634},"2026-01-07",117.41,76900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1167,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-06",115.64,117.080002,115.49,117.050003,1.25,70500,{"date":1645,"open":1646,"high":1560,"low":1646,"close":339,"change":116,"percent_change":1109,"volume":1647,"transactions":9,"vwap":339},"2026-01-05",114.98,98800,{"date":1649,"open":1650,"high":1650,"low":1651,"close":930,"change":1652,"percent_change":689,"volume":1653,"transactions":9,"vwap":930},"2026-01-02",115.44,113.68,-0.12,46800,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1570,"change":1321,"percent_change":1142,"volume":1658,"transactions":9,"vwap":1570},"2025-12-31",115.57,114.5,45500,{"date":1660,"open":1661,"high":1662,"low":339,"close":339,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":339},"2025-12-30",116.010002,116.11,-0.56,-0.48,144600,{"date":1667,"open":1668,"high":963,"low":1669,"close":1616,"change":1361,"percent_change":438,"volume":1670,"transactions":9,"vwap":1616},"2025-12-29",116.29,115.87,110900,{"date":1672,"open":599,"high":599,"low":1673,"close":1674,"change":689,"percent_change":396,"volume":1675,"transactions":9,"vwap":1674},"2025-12-26",116.58,116.69,65300,{"date":1677,"open":1620,"high":767,"low":1611,"close":844,"change":417,"percent_change":418,"volume":1678,"transactions":9,"vwap":844},"2025-12-24",23700,{"date":1680,"open":1681,"high":1682,"low":1560,"close":972,"change":795,"percent_change":795,"volume":1683,"transactions":9,"vwap":972},"2025-12-23",116.35,116.72,72400,{"date":1685,"open":1686,"high":1687,"low":979,"close":1686,"change":192,"percent_change":932,"volume":1688,"transactions":9,"vwap":1686},"2025-12-22",116.51,116.64,94900,{"date":1690,"open":1148,"high":318,"low":1148,"close":741,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":741},"2025-12-19",1.78,1.56,117300,{"date":1695,"open":1696,"high":1697,"low":695,"close":1003,"change":1698,"percent_change":874,"volume":1699,"transactions":9,"vwap":1003},"2025-12-18",113.95,114.71,1.36,79400,{"date":1701,"open":997,"high":897,"low":1702,"close":1703,"change":600,"percent_change":1606,"volume":1267,"transactions":9,"vwap":1703},"2025-12-17",112.57,112.66,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1706,"change":222,"percent_change":111,"volume":1709,"transactions":9,"vwap":1706},"2025-12-16",113.92,114.3,113.24,82800,{"date":1711,"open":1712,"high":1712,"low":1160,"close":1160,"change":450,"percent_change":439,"volume":1713,"transactions":9,"vwap":1160},"2025-12-15",114.9,74900,{"date":1715,"open":991,"high":329,"low":1716,"close":859,"change":1717,"percent_change":801,"volume":1718,"transactions":9,"vwap":859},"2025-12-12",114.31,-1.6,106600,{"date":1720,"open":1721,"high":1722,"low":1646,"close":896,"change":562,"percent_change":1227,"volume":1723,"transactions":9,"vwap":896},"2025-12-11",115.14,116.23,244300,{"date":1725,"open":362,"high":898,"low":1726,"close":1640,"change":1537,"percent_change":251,"volume":1727,"transactions":9,"vwap":1640},"2025-12-10",114.49,457600,{"date":1729,"open":1576,"high":1730,"low":1576,"close":1731,"change":1732,"percent_change":1235,"volume":1733,"transactions":9,"vwap":1731},"2025-12-09",115.089996,114.8,0.26,67100,{"date":1735,"open":1736,"high":1736,"low":1148,"close":1737,"change":1738,"percent_change":1739,"volume":875,"transactions":9,"vwap":1737},"2025-12-08",115.26,114.54,-0.66,-0.57,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1537,"volume":1746,"transactions":9,"vwap":1744},"2025-12-05",114.53,115.51,115.2,0.79,64600,{"date":1748,"open":638,"high":1161,"low":1749,"close":1165,"change":1235,"percent_change":469,"volume":1750,"transactions":9,"vwap":1165},"2025-12-04",113.91,69600,{"date":1752,"open":1753,"high":1148,"low":1754,"close":1755,"change":1235,"percent_change":469,"volume":1613,"transactions":9,"vwap":1755},"2025-12-03",113.85,113.42,114.18,{"date":1757,"open":1758,"high":1759,"low":679,"close":1696,"change":44,"percent_change":1329,"volume":1713,"transactions":9,"vwap":1696},"2025-12-02",114.089996,114.45,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1392,"percent_change":1361,"volume":1765,"transactions":9,"vwap":1764},"2025-12-01",112.95,114.099998,113.47,99100,{"date":1767,"open":1768,"high":1769,"low":1005,"close":1769,"change":136,"percent_change":973,"volume":1770,"transactions":9,"vwap":1769},"2025-11-28",113.82,114.080002,36800,{"date":1772,"open":1764,"high":1773,"low":1155,"close":1774,"change":58,"percent_change":973,"volume":1036,"transactions":9,"vwap":1774},"2025-11-26",114.010002,113.62,{"date":1776,"open":1777,"high":1778,"low":1113,"close":1779,"change":1780,"percent_change":116,"volume":1781,"transactions":9,"vwap":1779},"2025-11-25",111.88,113.25,113.17,1.34,55700,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1503,"transactions":9,"vwap":1786},"2025-11-24",110.52,111.98,111.83,2,1.82,{"date":1790,"open":1791,"high":1792,"low":1351,"close":1793,"change":1014,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-21",108.42,110.71,109.83,1.46,115200,{"date":1797,"open":1798,"high":1070,"low":1799,"close":1435,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1435},"2025-11-20",112.49,108.17,-2.37,-2.14,77700,{"date":1804,"open":1805,"high":1122,"low":1806,"close":1807,"change":88,"percent_change":469,"volume":1808,"transactions":9,"vwap":1807},"2025-11-19",110.47,110.050003,110.62,85900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1388,"change":171,"percent_change":270,"volume":1814,"transactions":9,"vwap":1388},"2025-11-18",110.3,111.16,109.66,97800,{"date":1816,"open":1064,"high":1042,"low":1817,"close":1115,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1115},"2025-11-17",110.64,-1.67,-1.48,92700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1171,"change":1361,"percent_change":752,"volume":1036,"transactions":9,"vwap":1171},"2025-11-14",111.78,113.87,111.66,{"date":1827,"open":1828,"high":1829,"low":1586,"close":1536,"change":862,"percent_change":1589,"volume":1830,"transactions":9,"vwap":1536},"2025-11-13",115.050003,115.28,62300,{"date":1832,"open":1833,"high":1833,"low":363,"close":1834,"change":151,"percent_change":22,"volume":780,"transactions":9,"vwap":1834},"2025-11-12",116.059998,115.59,{"date":1836,"open":330,"high":331,"low":913,"close":1837,"change":795,"percent_change":795,"volume":1838,"transactions":9,"vwap":1837},"2025-11-11",115.55,78200,{"date":1840,"open":1712,"high":741,"low":1841,"close":1565,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1565},"2025-11-10",114.44,1.84,1.62,68700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":581,"percent_change":1204,"volume":1850,"transactions":9,"vwap":1848},"2025-11-07",112.77,113.72,111.73,59800,{"date":1852,"open":1564,"high":1564,"low":1853,"close":645,"change":1384,"percent_change":1854,"volume":1855,"transactions":9,"vwap":645},"2025-11-06",113,-1.43,50700,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":827,"volume":1862,"transactions":9,"vwap":1860},"2025-11-05",114.22,115.43,115.010002,0.88,119900,{"date":1864,"open":676,"high":740,"low":1865,"close":923,"change":1866,"percent_change":1545,"volume":1867,"transactions":9,"vwap":923},"2025-11-04",114.12,-2.13,72300,{"date":1869,"open":984,"high":937,"low":906,"close":937,"change":899,"percent_change":591,"volume":1870,"transactions":9,"vwap":937},"2025-11-03",97100,{"date":1872,"open":1873,"high":1874,"low":1596,"close":714,"change":1745,"percent_change":1537,"volume":1875,"transactions":9,"vwap":714},"2025-10-31",115.69,115.86,49900,{"date":1877,"open":1860,"high":794,"low":859,"close":859,"change":770,"percent_change":1878,"volume":1879,"transactions":9,"vwap":859},"2025-10-30",-0.92,48200,{"date":1881,"open":1560,"high":1882,"low":1721,"close":858,"change":270,"percent_change":751,"volume":1883,"transactions":9,"vwap":858},"2025-10-29",116.36,141700,{"date":1885,"open":1886,"high":1886,"low":815,"close":815,"change":1597,"percent_change":1598,"volume":1887,"transactions":9,"vwap":815},"2025-10-28",117.010002,43300,{"date":1889,"open":308,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-27",117.17,116.68,117.029999,1.26,1.09,48600,{"date":1897,"open":896,"high":1898,"low":1899,"close":331,"change":37,"percent_change":1283,"volume":1900,"transactions":9,"vwap":331},"2025-10-24",116.41,115.72,95000,{"date":1902,"open":1136,"high":845,"low":1136,"close":1903,"change":1337,"percent_change":810,"volume":1904,"transactions":9,"vwap":1903},"2025-10-23",115.19,73000,{"date":1906,"open":1907,"high":1860,"low":1908,"close":1909,"change":802,"percent_change":364,"volume":1910,"transactions":9,"vwap":1909},"2025-10-22",114.94,113.050003,113.89,196700,{"date":1912,"open":1075,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":796,"transactions":9,"vwap":1915},"2025-10-21",115.25,113.94,115.059998,0.89,0.78,{"date":1919,"open":912,"high":1726,"low":912,"close":1587,"change":353,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1587},"2025-10-20",1.04,58600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1083,"change":1329,"percent_change":1602,"volume":1927,"transactions":9,"vwap":1083},"2025-10-17",112.22,113.21,111.89,58100,{"date":1929,"open":1136,"high":1003,"low":1930,"close":1702,"change":1931,"percent_change":1368,"volume":1932,"transactions":9,"vwap":1702},"2025-10-16",111.91,-0.7,55800,{"date":1934,"open":695,"high":997,"low":1935,"close":1581,"change":95,"percent_change":58,"volume":1936,"transactions":9,"vwap":1581},"2025-10-15",112.89,56200,{"date":1938,"open":1939,"high":688,"low":1115,"close":1940,"change":959,"percent_change":516,"volume":1941,"transactions":9,"vwap":1940},"2025-10-14",111.56,112.76,45800,{"date":1943,"open":1944,"high":1779,"low":1945,"close":1853,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1853},"2025-10-13",112.74,112.18,1.83,1.65,71800,{"date":1950,"open":1161,"high":635,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-10",111.17,-3.21,-2.81,60700,{"date":1956,"open":860,"high":860,"low":1914,"close":1957,"change":1361,"percent_change":743,"volume":1958,"transactions":9,"vwap":1957},"2025-10-09",114.38,59000,{"date":1960,"open":1961,"high":1962,"low":851,"close":1962,"change":459,"percent_change":998,"volume":1306,"transactions":9,"vwap":1962},"2025-10-08",114.28,114.91,{"date":1964,"open":906,"high":906,"low":1965,"close":1966,"change":1130,"percent_change":1131,"volume":1967,"transactions":9,"vwap":1966},"2025-10-07",113.41,113.93,74600,{"date":1969,"open":1970,"high":1971,"low":1542,"close":1972,"change":469,"percent_change":301,"volume":1973,"transactions":9,"vwap":1972},"2025-10-06",115.080002,115.7,114.67,49100,{"date":1975,"open":1903,"high":904,"low":638,"close":1976,"change":487,"percent_change":333,"volume":1977,"transactions":9,"vwap":1976},"2025-10-03",114.47,87300,{"date":1979,"open":1980,"high":1970,"low":1981,"close":1828,"change":980,"percent_change":58,"volume":1982,"transactions":9,"vwap":1828},"2025-10-02",115.029999,114.21,56300,{"date":1984,"open":1914,"high":1161,"low":1985,"close":1742,"change":1102,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1742},"2025-10-01",113.65,0.11,49500,{"date":1989,"open":1759,"high":1146,"low":669,"close":930,"change":222,"percent_change":111,"volume":1990,"transactions":9,"vwap":930},"2025-09-30",48000,{"date":1992,"open":906,"high":1903,"low":1759,"close":732,"change":581,"percent_change":1204,"volume":1993,"transactions":9,"vwap":732},"2025-09-29",55300,{"date":1995,"open":1651,"high":1996,"low":1997,"close":1998,"change":1861,"percent_change":1917,"volume":1999,"transactions":9,"vwap":1998},"2025-09-26",114.24,113.44,114.23,72700,{"date":2001,"open":2002,"high":1134,"low":2003,"close":2004,"change":1077,"percent_change":65,"volume":2005,"transactions":9,"vwap":2004},"2025-09-25",113.29,112.55,113.35,85000,{"date":2007,"open":1650,"high":1650,"low":2008,"close":1587,"change":1630,"percent_change":241,"volume":2009,"transactions":9,"vwap":1587},"2025-09-24",113.9,76600,{"date":2011,"open":1971,"high":878,"low":1907,"close":1721,"change":65,"percent_change":1368,"volume":2012,"transactions":9,"vwap":1721},"2025-09-23",122600,{"date":2014,"open":1837,"high":2015,"low":977,"close":1874,"change":281,"percent_change":151,"volume":863,"transactions":9,"vwap":1874},"2025-09-22",115.92,{"date":2017,"open":1627,"high":1627,"low":1730,"close":878,"change":2018,"percent_change":1732,"volume":2019,"transactions":9,"vwap":878},"2025-09-19",0.3,67200,{"date":2021,"open":2022,"high":2023,"low":1828,"close":1743,"change":1376,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1743},"2025-09-18",115.099998,115.96,1.08,78100,{"date":2027,"open":851,"high":1570,"low":700,"close":1961,"change":136,"percent_change":973,"volume":2028,"transactions":9,"vwap":1961},"2025-09-17",72000,{"date":2030,"open":1160,"high":2031,"low":688,"close":1768,"change":223,"percent_change":1412,"volume":2032,"transactions":9,"vwap":1768},"2025-09-16",114.15,34500,{"date":2034,"open":1774,"high":646,"low":1778,"close":648,"change":87,"percent_change":1622,"volume":2035,"transactions":9,"vwap":648},"2025-09-15",53800,{"date":2037,"open":1706,"high":1706,"low":2038,"close":1708,"change":2039,"percent_change":751,"volume":2040,"transactions":9,"vwap":1708},"2025-09-12",113.16,-0.63,83300,{"date":2042,"open":1083,"high":1769,"low":1083,"close":1824,"change":810,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1824},"2025-09-11",1.01,129300,{"date":2046,"open":669,"high":669,"low":1094,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-10",112.73,-0.34,-0.3,157700,{"date":2052,"open":1935,"high":1135,"low":1100,"close":1095,"change":1204,"percent_change":478,"volume":2053,"transactions":9,"vwap":1095},"2025-09-09",99300,{"date":2055,"open":1176,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":810,"volume":2060,"transactions":9,"vwap":2058},"2025-09-08",112.81,111.87,112.75,1.27,51200,{"date":2062,"open":2063,"high":2064,"low":1021,"close":2065,"change":2066,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-05",112.040001,112.099998,111.48,0,64800,{"date":2069,"open":2070,"high":2065,"low":2071,"close":2065,"change":966,"percent_change":2043,"volume":2028,"transactions":9,"vwap":2065},"2025-09-04",110.51,110.11,{"date":2073,"open":2074,"high":2075,"low":1405,"close":2076,"change":563,"percent_change":95,"volume":2077,"transactions":9,"vwap":2076},"2025-09-03",110.080002,110.53,110.37,82500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":171,"volume":2085,"transactions":9,"vwap":2083},"2025-09-02",108.88,109.85,108.69,109.81,-0.79,82300,{"date":2087,"open":922,"high":922,"low":2088,"close":2089,"change":2090,"percent_change":1130,"volume":2091,"transactions":9,"vwap":2089},"2025-08-29",110.07,110.6,-0.83,74200,{"date":2093,"open":2094,"high":2095,"low":1107,"close":2096,"change":2097,"percent_change":1227,"volume":875,"transactions":9,"vwap":2096},"2025-08-28",110.78,111.47,111.43,0.63,{"date":2099,"open":1792,"high":2100,"low":2101,"close":2102,"change":469,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-27",111.029999,110.54,110.8,0.18,88000,{"date":2106,"open":1806,"high":2107,"low":1806,"close":2089,"change":932,"percent_change":158,"volume":2108,"transactions":9,"vwap":2089},"2025-08-26",110.65,95600,{"date":2110,"open":2111,"high":1817,"low":1373,"close":1373,"change":840,"percent_change":742,"volume":2112,"transactions":9,"vwap":1373},"2025-08-25",110.35,51100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1021,"change":555,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1021},"2025-08-22",109.32,110.97,109.07,1.51,71200,{"date":2121,"open":2122,"high":1358,"low":2123,"close":2124,"change":1116,"percent_change":536,"volume":1713,"transactions":9,"vwap":2124},"2025-08-21",108.89,108.53,108.95,{"date":2126,"open":2127,"high":1469,"low":2128,"close":2129,"change":232,"percent_change":202,"volume":2130,"transactions":9,"vwap":2129},"2025-08-20",109.14,107.96,109.3,57100,{"date":2132,"open":1391,"high":1396,"low":2127,"close":1188,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1188},"2025-08-19",-1,-0.91,46300,{"date":2137,"open":2138,"high":2076,"low":2139,"close":2076,"change":136,"percent_change":1329,"volume":2140,"transactions":9,"vwap":2076},"2025-08-18",109.88,109.8,109200,{"date":2142,"open":2143,"high":2144,"low":2081,"close":1430,"change":689,"percent_change":396,"volume":2145,"transactions":9,"vwap":1430},"2025-08-15",109.95,110.21,93000,{"date":2147,"open":1443,"high":2076,"low":2148,"close":2149,"change":1663,"percent_change":72,"volume":2150,"transactions":9,"vwap":2149},"2025-08-14",109.71,110.010002,78000,{"date":2152,"open":2153,"high":2153,"low":1489,"close":1452,"change":80,"percent_change":1424,"volume":1267,"transactions":9,"vwap":1452},"2025-08-13",110.79,{"date":2155,"open":2156,"high":2111,"low":2127,"close":2157,"change":1376,"percent_change":1006,"volume":2158,"transactions":9,"vwap":2157},"2025-08-12",109.4,110.23,62700,{"date":2160,"open":2161,"high":1373,"low":2124,"close":2162,"change":1368,"percent_change":1739,"volume":2163,"transactions":9,"vwap":2162},"2025-08-11",109.59,109,72800,{"date":2165,"open":2083,"high":1388,"low":2166,"close":1210,"change":418,"percent_change":1235,"volume":2167,"transactions":9,"vwap":1210},"2025-08-08",109.36,78400,{"date":2169,"open":1365,"high":1805,"low":2170,"close":1188,"change":1116,"percent_change":536,"volume":2171,"transactions":9,"vwap":1188},"2025-08-07",108.46,134400,{"date":2173,"open":2174,"high":1527,"low":2175,"close":1527,"change":2176,"percent_change":2024,"volume":2177,"transactions":9,"vwap":1527},"2025-08-06",109.34,108.65,1.17,118600,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":660,"volume":2184,"transactions":9,"vwap":2182},"2025-08-05",110.19,108.4,108.55,-1.32,63700,{"date":2186,"open":2187,"high":1423,"low":2187,"close":1423,"change":2188,"percent_change":2189,"volume":1045,"transactions":9,"vwap":1423},"2025-08-04",108.84,2.17,2.01,{"date":2191,"open":2128,"high":2192,"low":1320,"close":2193,"change":2194,"percent_change":917,"volume":2195,"transactions":9,"vwap":2193},"2025-08-01",108.35,107.7,-1.66,43400,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2166,"change":1555,"percent_change":1077,"volume":2200,"transactions":9,"vwap":2166},"2025-07-31",111.12,109.18,52600,{"date":2202,"open":2203,"high":2204,"low":2139,"close":1203,"change":213,"percent_change":933,"volume":2205,"transactions":9,"vwap":1203},"2025-07-30",109.82,110.85,73800,{"date":2207,"open":1107,"high":1107,"low":2208,"close":2209,"change":1142,"percent_change":241,"volume":2210,"transactions":9,"vwap":2209},"2025-07-29",109.56,109.67,159300,{"date":2212,"open":2213,"high":1429,"low":2214,"close":2089,"change":724,"percent_change":259,"volume":2091,"transactions":9,"vwap":2089},"2025-07-28",110.82,110.28,{"date":2216,"open":1416,"high":2217,"low":1416,"close":2070,"change":827,"percent_change":497,"volume":2218,"transactions":9,"vwap":2070},"2025-07-25",110.66,53700,{"date":2220,"open":1203,"high":1203,"low":2221,"close":2222,"change":259,"percent_change":260,"volume":2223,"transactions":9,"vwap":2222},"2025-07-24",109.48,109.74,70100,{"date":2225,"open":2226,"high":1813,"low":1326,"close":1813,"change":874,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1813},"2025-07-23",109.31,1.12,39100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1295,"change":924,"percent_change":439,"volume":2234,"transactions":9,"vwap":1295},"2025-07-22",109.019997,109.040001,107.86,48400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":88,"percent_change":469,"volume":1987,"transactions":9,"vwap":2240},"2025-07-21",108.76,109.54,108.58,108.86,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":689,"percent_change":396,"volume":2246,"transactions":9,"vwap":2245},"2025-07-18",109.080002,108.27,108.64,116000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":998,"volume":2254,"transactions":9,"vwap":2252},"2025-07-17",108.13,108.85,108.12,108.74,0.93,111800,{"date":2256,"open":2257,"high":2128,"low":2258,"close":2259,"change":151,"percent_change":151,"volume":2260,"transactions":9,"vwap":2259},"2025-07-16",107.9,106.9,107.81,38000,{"date":2262,"open":2263,"high":2264,"low":1343,"close":1343,"change":839,"percent_change":270,"volume":2265,"transactions":9,"vwap":1343},"2025-07-15",108.9,109.050003,195200,{"date":2267,"open":1333,"high":2268,"low":1333,"close":2170,"change":2269,"percent_change":1916,"volume":1497,"transactions":9,"vwap":2170},"2025-07-14",108.61,0.96,{"date":2271,"open":2272,"high":1435,"low":2273,"close":1310,"change":770,"percent_change":1156,"volume":2274,"transactions":9,"vwap":1310},"2025-07-11",108.21,107.4,69400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":1382,"change":365,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1382},"2025-07-10",109.5,109.57,108.2,-0.8,92900,{"date":2283,"open":2284,"high":1469,"low":2252,"close":2285,"change":87,"percent_change":1149,"volume":2286,"transactions":9,"vwap":2285},"2025-07-09",109.26,109.44,118400,{"date":2288,"open":1358,"high":2115,"low":2289,"close":2290,"change":536,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-08",108.16,108.7,-0.29,169900,{"date":2294,"open":2240,"high":2295,"low":1318,"close":2231,"change":232,"percent_change":202,"volume":2296,"transactions":9,"vwap":2231},"2025-07-07",109.13,355600,{"date":2298,"open":2192,"high":1202,"low":1435,"close":2299,"change":2300,"percent_change":2059,"volume":2301,"transactions":9,"vwap":2299},"2025-07-03",109.089996,1.37,48900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1313,"percent_change":1313,"volume":2308,"transactions":9,"vwap":2307},"2025-07-02",107.63,107.92,107.34,107.72,139200,{"date":2310,"open":1457,"high":2311,"low":2312,"close":1317,"change":659,"percent_change":769,"volume":2313,"transactions":9,"vwap":1317},"2025-07-01",108.97,107.12,102300,{"date":2315,"open":2117,"high":2199,"low":2239,"close":1488,"change":460,"percent_change":827,"volume":2316,"transactions":9,"vwap":1488},"2025-06-30",168800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":213,"percent_change":158,"volume":2323,"transactions":9,"vwap":2322},"2025-06-27",108,108.77,104.16,108.29,72900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2193,"change":1642,"percent_change":2176,"volume":2329,"transactions":9,"vwap":2193},"2025-06-26",107.040001,107.74,106.45,85800,{"date":2331,"open":2332,"high":2307,"low":2333,"close":2328,"change":1392,"percent_change":1739,"volume":2334,"transactions":9,"vwap":2328},"2025-06-25",107.54,106.34,151700,{"date":2336,"open":2337,"high":1342,"low":2338,"close":2339,"change":649,"percent_change":555,"volume":2340,"transactions":9,"vwap":2339},"2025-06-24",106.3,105.95,107.059998,176900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":1780,"percent_change":965,"volume":2346,"transactions":9,"vwap":2344},"2025-06-23",104.29,105.33,103.47,91600,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1663,"percent_change":742,"volume":2352,"transactions":9,"vwap":2351},"2025-06-20",105.23,103.74,103.99,84200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1368,"percent_change":2359,"volume":1477,"transactions":9,"vwap":2358},"2025-06-18",105.37,105.47,104.4,104.55,-0.59,{"date":2361,"open":2349,"high":2362,"low":2363,"close":2364,"change":1367,"percent_change":270,"volume":2365,"transactions":9,"vwap":2364},"2025-06-17",105.93,104.89,105.17,45700,{"date":2367,"open":2368,"high":1224,"low":2368,"close":2369,"change":716,"percent_change":1476,"volume":2370,"transactions":9,"vwap":2369},"2025-06-16",105.28,105.85,126200,{"date":2372,"open":2373,"high":2356,"low":1231,"close":2374,"change":2375,"percent_change":385,"volume":2376,"transactions":9,"vwap":2374},"2025-06-13",104.58,104.47,-1.45,170000,{"date":2378,"open":1219,"high":2379,"low":1219,"close":2380,"change":2381,"percent_change":724,"volume":2382,"transactions":9,"vwap":2380},"2025-06-12",106.089996,105.92,0.1,100800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":670,"percent_change":1652,"volume":2254,"transactions":9,"vwap":2388},"2025-06-11",106.19,106.58,105.51,105.82,{"date":2390,"open":1281,"high":1281,"low":2391,"close":2338,"change":450,"percent_change":924,"volume":2392,"transactions":9,"vwap":2338},"2025-06-10",105.010002,102400,{"date":2394,"open":1513,"high":1513,"low":2395,"close":2395,"change":2396,"percent_change":171,"volume":2397,"transactions":9,"vwap":2395},"2025-06-09",106.39,-0.76,110600,{"date":2399,"open":2400,"high":1335,"low":1281,"close":2400,"change":311,"percent_change":1916,"volume":2401,"transactions":9,"vwap":2400},"2025-06-06",107.15,117000,{"date":2403,"open":1514,"high":2404,"low":2405,"close":2406,"change":344,"percent_change":344,"volume":2407,"transactions":9,"vwap":2406},"2025-06-05",107.2,105.79,106.2,130300,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":680,"percent_change":581,"volume":2413,"transactions":9,"vwap":2412},"2025-06-04",105.91,106.47,106.18,122300,{"date":2415,"open":2355,"high":2338,"low":2416,"close":2417,"change":1227,"percent_change":933,"volume":1838,"transactions":9,"vwap":2417},"2025-06-03",104.98,105.8,{"date":2419,"open":2343,"high":2349,"low":2420,"close":2349,"change":251,"percent_change":1227,"volume":2421,"transactions":9,"vwap":2349},"2025-06-02",103.68,84800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1149,"percent_change":1622,"volume":1954,"transactions":9,"vwap":2427},"2025-05-30",103.86,104.82,103.050003,104.63,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1367,"percent_change":1131,"volume":2434,"transactions":9,"vwap":2433},"2025-05-29",105.3,105.38,103.43,103.95,144400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2427,"change":958,"percent_change":322,"volume":2440,"transactions":9,"vwap":2427},"2025-05-28",105.019997,105.36,104.53,288600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-27",104.62,105,103.79,104.91,1.75,1.7,98200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":171,"percent_change":1367,"volume":2456,"transactions":9,"vwap":2455},"2025-05-23",102.28,103.66,102.099998,103.16,73400,{"date":2458,"open":2420,"high":2439,"low":2459,"close":1261,"change":1065,"percent_change":1065,"volume":2460,"transactions":9,"vwap":1261},"2025-05-22",103.55,66700,{"date":2462,"open":1250,"high":2463,"low":2464,"close":2433,"change":1523,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2433},"2025-05-21",105.74,103.62,-1.99,139000,{"date":2468,"open":2469,"high":2333,"low":2470,"close":2471,"change":536,"percent_change":2049,"volume":2472,"transactions":9,"vwap":2471},"2025-05-20",106.13,105.53,106.059998,128700,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":2103,"volume":2479,"transactions":9,"vwap":2477},"2025-05-19",104.87,106.55,106.38,0.19,159100,{"date":2481,"open":2355,"high":2482,"low":2363,"close":2385,"change":1464,"percent_change":590,"volume":2483,"transactions":9,"vwap":2385},"2025-05-16",106.26,106900,{"date":2485,"open":2443,"high":2486,"low":2343,"close":2487,"change":2018,"percent_change":417,"volume":2488,"transactions":9,"vwap":2487},"2025-05-15",105.49,105.2,263800,{"date":2490,"open":2491,"high":2368,"low":2492,"close":2493,"change":1102,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-05-14",105.13,104.59,104.9,0.12,551100,{"date":2497,"open":2498,"high":1303,"low":2499,"close":2500,"change":1794,"percent_change":873,"volume":2501,"transactions":9,"vwap":2500},"2025-05-13",103.71,103.44,104.77,320400,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-12",103.22,103.33,101.89,103.31,3.16,158400,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":395,"percent_change":395,"volume":2516,"transactions":9,"vwap":2515},"2025-05-09",100.65,101.019997,99.67,100.15,224400,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":933,"percent_change":933,"volume":1347,"transactions":9,"vwap":2522},"2025-05-08",100.6,101.16,99.79,100.26,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1178,"percent_change":2097,"volume":2529,"transactions":9,"vwap":2528},"2025-05-07",99.14,99.82,98.67,99.72,57300,{"date":2531,"open":2532,"high":2521,"low":2533,"close":2534,"change":733,"percent_change":733,"volume":2535,"transactions":9,"vwap":2534},"2025-05-06",98.97,98.51,99.099998,71000,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":853,"percent_change":853,"volume":2223,"transactions":9,"vwap":2540},"2025-05-05",99.35,100.71,100.14,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2547,"volume":1453,"transactions":9,"vwap":2545},"2025-05-02",99.21,100.53,100.16,2.58,2.64,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2552,"change":2018,"percent_change":1424,"volume":2553,"transactions":9,"vwap":2552},"2025-05-01",98.21,98.83,97.58,187100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1602,"percent_change":680,"volume":841,"transactions":9,"vwap":2559},"2025-04-30",95.11,97.6,94.72,97.28,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":1917,"volume":2566,"transactions":9,"vwap":2564},"2025-04-29",95.75,97.15,96.91,0.75,129800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2478,"percent_change":469,"volume":2573,"transactions":9,"vwap":2572},"2025-04-28",96.28,96.56,95.15,96.16,86000,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1861,"percent_change":2253,"volume":2580,"transactions":9,"vwap":2579},"2025-04-25",94.92,96,94.79,95.97,225300,{"date":181,"open":177,"high":2582,"low":177,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},95.089996,2.71,2.93,157400]