[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TIP":3,"homepage-market-summary":29,"stock-historical-TIP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TIP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares TIPS Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.0297,9.412608,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},104.24,103.9,104.265,103.88,104.18,0.06,1687129.510377,112.24,103.755,2386856.5778251993,5.7,5744,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},112.26,2472810,902575701.034125,-5.08,"2025-04-25",[182,185,195,204,215,225,234,244,253,264,274,283,293,302,310,320,331,341,350,359,369,379,389,398,409,419,428,436,446,455,464,473,484,494,502,511,521,528,537,546,553,562,570,578,583,589,595,602,611,620,629,637,643,649,657,665,674,682,691,700,708,716,723,728,735,739,745,753,759,766,772,778,785,792,800,807,814,821,829,836,841,847,854,859,865,870,875,878,885,892,899,906,913,920,929,935,942,947,954,960,966,971,976,981,987,993,998,1003,1009,1012,1016,1023,1031,1037,1043,1049,1055,1060,1065,1071,1077,1083,1086,1090,1093,1097,1103,1110,1115,1120,1126,1133,1138,1144,1149,1153,1159,1165,1171,1179,1183,1186,1191,1194,1198,1203,1207,1210,1216,1220,1223,1226,1229,1234,1239,1243,1246,1249,1252,1255,1259,1262,1266,1269,1273,1278,1281,1286,1291,1297,1301,1305,1310,1314,1319,1322,1326,1329,1336,1340,1345,1349,1352,1355,1359,1362,1366,1370,1373,1376,1380,1383,1387,1391,1394,1398,1403,1407,1410,1413,1417,1421,1425,1428,1431,1434,1438,1441,1444,1447,1450,1453,1456,1459,1464,1467,1471,1474,1477,1480,1484,1487,1491,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1531,1537,1543,1548,1554,1558,1563,1567,1570,1575,1579,1584,1588,1591,1596,1599,1602,1605,1608,1611,1614,1617,1620,1623,1626,1629,1632,1635,1639,1642,1645,1648,1653,1656,1659,1663,1666,1669,1672,1675,1678,1681,1685,1688,1691,1694,1697,1701,1705,1708,1711,1714,1719,1723,1726,1730,1733,1736,1739,1742,1745,1748,1751,1756,1759,1762,1767,1770,1773,1777,1780,1783,1786,1789,1792,1797,1802,1806,1811,1816,1821,1824,1829,1833,1837,1840,1843,1846,1849,1853,1856,1860,1865,1869,1877,1884,1890,1896,1902,1905,1909,1914,1919,1926,1930,1937,1941,1945,1952,1957,1962,1965,1970,1974,1980,1984,1990,1994,1997,2004,2009,2014,2018,2021,2024,2029,2034,2037,2040,2043],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":183,"vwap":184},9142,104.1491,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",104.04,104.29,103.98,0.2,0.19,1868911.702137,8358,104.1827,{"date":196,"open":197,"high":198,"low":199,"close":189,"change":200,"percent_change":120,"volume":201,"transactions":202,"vwap":203},"2026-10-05",104.05,104.12,103.81,-0.13,2200629.737439,8287,103.9445,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",104.46,104.545,104.03,104.11,-0.2,-0.19,2043535.230788,10503,104.2157,{"date":216,"open":217,"high":218,"low":25,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",103.83,104.445,104.31,0.27,0.26,2492152.683663,12685,104.2001,{"date":226,"open":227,"high":228,"low":229,"close":187,"change":230,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",104.22,104.255,103.8088,0.03,2391885.580305,8706,104.0132,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",104.02,104.135,103.845,104.01,-0.08,3544977.893739,11357,104.0067,{"date":245,"open":21,"high":246,"low":189,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",104.315,104.09,-0.45,-0.43,1809346.815732,10539,104.1079,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",104.39,104.56,104.195,104.54,0.24,0.23,2127595.646105,9233,104.4154,{"date":265,"open":266,"high":267,"low":188,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",104.81,104.85,104.3,-0.51,-0.49,2546984.279741,11574,104.5006,{"date":275,"open":276,"high":276,"low":277,"close":266,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",105.48,104.7,-0.75,-0.71,2362586.69991,10105,104.8961,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":120,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",105.64,105.68,105.46,105.56,-0.11,1729256.848805,7969,105.5781,{"date":294,"open":295,"high":296,"low":287,"close":286,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",105.55,105.69,0.41,0.39,1757607.505674,6790,105.5842,{"date":303,"open":276,"high":276,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",105.27,-0.44,-0.42,2122912.280003,8529,105.3751,{"date":311,"open":288,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",105.75,105.51,105.71,0.32,0.3,2468965.089856,9322,105.6436,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",105.9,106.06,105.384,105.39,-0.4,-0.38,2195017.892477,10894,105.6814,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",105.73,105.8659,105.6838,105.79,-0.03,1409083.205869,6574,105.7721,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":144,"percent_change":144,"volume":347,"transactions":348,"vwap":349},"2026-09-14",105.95,106.155,105.775,105.82,2190927.238353,9785,105.9666,{"date":351,"open":352,"high":353,"low":346,"close":354,"change":270,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",106.32,106.38,105.84,-0.46,2662032.19197,9507,105.9727,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":305,"volume":366,"transactions":367,"vwap":368},"2026-09-10",106.415,106.59,106.25,106.33,-0.47,2015297.413911,8990,106.4119,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":161,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",107.03,107.07,106.7,106.8,-0.23,2074832.332023,7939,106.8387,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":71,"volume":386,"transactions":387,"vwap":388},"2026-09-08",107.1,107.104,106.93,107.05,0.08,1186879.784439,6542,107.0164,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":337,"percent_change":337,"volume":395,"transactions":396,"vwap":397},"2026-09-04",106.95,107.0501,106.8601,106.97,1017600.46227,6285,106.9621,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",107.13,107.22,106.99,107,0.14,0.13,1432076.600269,6647,107.085,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",106.92,106.925,106.765,106.86,0.05,1700646.33492,8103,106.8373,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",106.69,106.9,106.81,-0.01,2191569.917778,7548,106.806,{"date":429,"open":414,"high":430,"low":431,"close":432,"change":120,"percent_change":289,"volume":433,"transactions":434,"vwap":435},"2026-08-31",106.87,106.72,106.82,2235539.373489,8540,106.8045,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":365,"volume":443,"transactions":444,"vwap":445},"2026-08-28",107.39,107.54,106.915,106.94,-0.5,1573833.869276,8092,107.0685,{"date":447,"open":439,"high":448,"low":449,"close":450,"change":451,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",107.5589,107.42,107.44,-0.07,1460695.414946,7050,107.4746,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":200,"percent_change":120,"volume":461,"transactions":462,"vwap":463},"2026-08-26",107.47,107.52,107.375,107.51,1265942.010844,5805,107.4703,{"date":465,"open":450,"high":466,"low":467,"close":468,"change":298,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",107.65,107.41,107.64,0.36,1395482.64605,6420,107.5606,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",107.2,107.395,107.195,107.25,0.12,0.11,1485821.741408,7992,107.2835,{"date":485,"open":486,"high":487,"low":488,"close":400,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",107.28,107.305,107.08,-0.39,-0.36,1559039.936516,7347,107.1697,{"date":495,"open":496,"high":497,"low":381,"close":458,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",107.16,107.53,0.01,3103175.053435,12751,107.3904,{"date":503,"open":504,"high":458,"low":505,"close":460,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",107.46,107.2914,0.49,0.46,3047444.652388,10790,107.401,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":260,"volume":518,"transactions":519,"vwap":520},"2026-08-18",106.77,107.035,106.73,107.02,0.25,1689948.888468,7946,106.9736,{"date":522,"open":441,"high":523,"low":524,"close":513,"change":37,"percent_change":45,"volume":525,"transactions":526,"vwap":527},"2026-08-17",107.0163,106.7501,1466887.861509,7351,106.854,{"date":529,"open":400,"high":530,"low":531,"close":402,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",107.17,106.9298,-0.17,-0.16,1332711.148508,7704,106.9999,{"date":538,"open":539,"high":540,"low":541,"close":496,"change":259,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",107.12,107.31,107.0811,0.22,1616449.23877,7373,107.1884,{"date":547,"open":384,"high":548,"low":549,"close":411,"change":230,"percent_change":230,"volume":550,"transactions":551,"vwap":552},"2026-08-12",107.065,106.895,1132512.262945,6099,106.9595,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":230,"percent_change":230,"volume":559,"transactions":560,"vwap":561},"2026-08-11",106.88,106.985,106.795,106.89,1978684.110589,9388,106.8709,{"date":563,"open":564,"high":565,"low":566,"close":414,"change":37,"percent_change":45,"volume":567,"transactions":568,"vwap":569},"2026-08-10",106.96,106.995,106.845,1137710.073532,8229,106.9029,{"date":571,"open":572,"high":573,"low":556,"close":488,"change":574,"percent_change":190,"volume":575,"transactions":576,"vwap":577},"2026-08-07",107.11,107.135,0.21,1146437.513916,10125,107.0503,{"date":579,"open":441,"high":394,"low":374,"close":430,"change":200,"percent_change":120,"volume":580,"transactions":581,"vwap":582},"2026-08-06",1962863.754816,8490,106.8773,{"date":584,"open":384,"high":572,"low":411,"close":403,"change":585,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",-0.05,1768846.142485,9209,107.0052,{"date":590,"open":381,"high":400,"low":556,"close":384,"change":191,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",0.18,2324866.078372,7210,107.0327,{"date":596,"open":558,"high":394,"low":597,"close":414,"change":94,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",106.755,-0.72,2609850.987792,10860,106.8864,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":289,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",107.55,107.63,107.34,-0.1,3868482.1638,8980,107.5278,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":337,"percent_change":337,"volume":617,"transactions":618,"vwap":619},"2026-07-30",107.83,107.885,107.6701,107.74,2203484.207019,10127,107.7531,{"date":621,"open":468,"high":622,"low":623,"close":624,"change":480,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",108.005,107.48,107.77,0.1,1760445.757947,9489,107.7353,{"date":630,"open":631,"high":632,"low":623,"close":633,"change":220,"percent_change":517,"volume":634,"transactions":635,"vwap":636},"2026-07-28",107.5,107.8,107.66,2765916.952174,8207,107.6695,{"date":638,"open":639,"high":605,"low":438,"close":438,"change":289,"percent_change":607,"volume":640,"transactions":641,"vwap":642},"2026-07-27",107.57,1262376.168659,6341,107.4856,{"date":644,"open":604,"high":645,"low":631,"close":631,"change":498,"percent_change":498,"volume":646,"transactions":647,"vwap":648},"2026-07-24",107.735,1220737.121617,6112,107.5911,{"date":650,"open":439,"high":466,"low":623,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",107.49,-0.28,-0.26,2261379.562423,9646,107.5506,{"date":658,"open":659,"high":660,"low":661,"close":624,"change":289,"percent_change":607,"volume":662,"transactions":663,"vwap":664},"2026-07-22",107.95,107.96,107.76,1743307.249267,6057,107.8311,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":532,"percent_change":533,"volume":671,"transactions":672,"vwap":673},"2026-07-21",108,108.01,107.84,107.88,1487896.269492,6651,107.9093,{"date":675,"open":676,"high":677,"low":622,"close":678,"change":37,"percent_change":210,"volume":679,"transactions":680,"vwap":681},"2026-07-20",108.19,108.215,108.05,1010495.578097,5740,108.0832,{"date":683,"open":684,"high":685,"low":686,"close":684,"change":316,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",108.27,108.365,108.17,0.28,1788967.652473,6919,108.2688,{"date":692,"open":693,"high":678,"low":694,"close":695,"change":607,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",107.98,107.915,107.97,-0.09,863889.081088,6539,107.9735,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":22,"percent_change":22,"volume":705,"transactions":706,"vwap":707},"2026-07-15",107.99,108.16,108.07,1900370.685644,10024,108.0869,{"date":709,"open":659,"high":710,"low":711,"close":668,"change":625,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",108.13,107.905,0.09,1451504.336759,7912,108.0152,{"date":717,"open":678,"high":678,"low":718,"close":719,"change":37,"percent_change":210,"volume":720,"transactions":721,"vwap":722},"2026-07-13",107.82,107.91,1153864.609059,7467,107.9143,{"date":724,"open":725,"high":726,"low":693,"close":710,"change":498,"percent_change":498,"volume":727,"transactions":9,"vwap":710},"2026-07-10",108.080002,108.15,1162700,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":71,"percent_change":22,"volume":734,"transactions":9,"vwap":733},"2026-07-09",108.14,108.22,108.089996,108.12,1170800,{"date":736,"open":732,"high":733,"low":693,"close":737,"change":120,"percent_change":289,"volume":738,"transactions":9,"vwap":737},"2026-07-08",108.050003,941700,{"date":740,"open":741,"high":741,"low":742,"close":686,"change":115,"percent_change":743,"volume":744,"transactions":9,"vwap":686},"2026-07-07",108.36,108.11,-0.29,1755100,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":748},"2026-07-06",108.43,108.49,108.3,0.16,0.15,1346000,{"date":754,"open":755,"high":747,"low":756,"close":757,"change":750,"percent_change":751,"volume":758,"transactions":9,"vwap":757},"2026-07-02",108.31,108.24,108.33,2011700,{"date":760,"open":761,"high":762,"low":703,"close":686,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":686},"2026-07-01",108.29,108.46,-1.26,-1.15,1690900,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":365,"percent_change":249,"volume":771,"transactions":9,"vwap":770},"2026-06-30",109.84,109.86,109.43,4145000,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":190,"percent_change":591,"volume":777,"transactions":9,"vwap":776},"2026-06-29",109.78,109.91,109.9,2428700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":190,"percent_change":591,"volume":784,"transactions":9,"vwap":783},"2026-06-26",109.55,109.75,109.53,109.7,2678900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":591,"percent_change":750,"volume":791,"transactions":9,"vwap":790},"2026-06-25",109.57,109.76,109.49,109.5,2946700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":298,"volume":799,"transactions":9,"vwap":797},"2026-06-24",109.12,109.34,109.050003,109.32,0.42,1243900,{"date":801,"open":802,"high":796,"low":803,"close":804,"change":805,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",108.94,108.88,108.9,-0.04,2626000,{"date":808,"open":809,"high":810,"low":811,"close":802,"change":248,"percent_change":812,"volume":813,"transactions":9,"vwap":802},"2026-06-22",109.25,109.26,108.93,-0.41,1156400,{"date":815,"open":816,"high":782,"low":817,"close":818,"change":469,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-18",109.31,109.28,109.39,0.33,2912100,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-17",109.82,109.019997,109.029999,-0.73,-0.67,2044500,{"date":830,"open":831,"high":832,"low":833,"close":788,"change":834,"percent_change":834,"volume":835,"transactions":9,"vwap":788},"2026-06-16",109.73,109.87,109.67,0,1022800,{"date":837,"open":838,"high":774,"low":839,"close":788,"change":751,"percent_change":404,"volume":840,"transactions":9,"vwap":788},"2026-06-15",109.71,109.64,1183100,{"date":842,"open":843,"high":844,"low":818,"close":845,"change":498,"percent_change":498,"volume":846,"transactions":9,"vwap":845},"2026-06-12",109.48,109.62,109.61,2610300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":298,"percent_change":469,"volume":853,"transactions":9,"vwap":852},"2026-06-11",109.33,109.66,109.21,109.6,1873900,{"date":855,"open":856,"high":857,"low":851,"close":851,"change":289,"percent_change":607,"volume":858,"transactions":9,"vwap":851},"2026-06-10",109.46,109.56,1522100,{"date":860,"open":795,"high":861,"low":862,"close":797,"change":191,"percent_change":863,"volume":864,"transactions":9,"vwap":797},"2026-06-09",109.4,109.19,0.17,2372800,{"date":866,"open":790,"high":867,"low":794,"close":868,"change":120,"percent_change":289,"volume":869,"transactions":9,"vwap":868},"2026-06-08",109.52,109.13,2522600,{"date":871,"open":872,"high":843,"low":809,"close":809,"change":873,"percent_change":105,"volume":874,"transactions":9,"vwap":809},"2026-06-05",109.42,-0.53,1816400,{"date":876,"open":768,"high":769,"low":831,"close":774,"change":498,"percent_change":498,"volume":877,"transactions":9,"vwap":774},"2026-06-04",1483200,{"date":879,"open":880,"high":775,"low":881,"close":882,"change":210,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-03",109.81,109.68,109.77,-0.18,1077200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":424,"percent_change":424,"volume":891,"transactions":9,"vwap":890},"2026-06-02",110.11,110.12,109.96,109.97,1386500,{"date":893,"open":832,"high":894,"low":788,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-01",109.99,109.98,-1.23,-1.11,1843900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":230,"percent_change":230,"volume":905,"transactions":9,"vwap":904},"2026-05-29",111.17,111.29,111.11,111.21,3078300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":316,"percent_change":220,"volume":912,"transactions":9,"vwap":911},"2026-05-28",111.059998,111.27,110.97,111.18,1702800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":22,"percent_change":415,"volume":919,"transactions":9,"vwap":918},"2026-05-27",110.86,111.010002,110.83,110.88,1961900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-26",110.7,110.84,110.63,110.82,0.44,0.4,2183700,{"date":930,"open":931,"high":932,"low":888,"close":933,"change":498,"percent_change":498,"volume":934,"transactions":9,"vwap":933},"2026-05-22",110.51,110.54,110.38,1410800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":834,"percent_change":834,"volume":941,"transactions":9,"vwap":940},"2026-05-21",110.3,110.39,110.15,110.37,2792500,{"date":943,"open":887,"high":944,"low":945,"close":940,"change":221,"percent_change":259,"volume":946,"transactions":9,"vwap":940},"2026-05-20",110.45,110.099998,2915600,{"date":948,"open":939,"high":949,"low":950,"close":887,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":887},"2026-05-19",110.27,109.94,-0.37,-0.33,2623600,{"date":955,"open":956,"high":957,"low":938,"close":958,"change":200,"percent_change":120,"volume":959,"transactions":9,"vwap":958},"2026-05-18",110.58,110.66,110.48,2490200,{"date":961,"open":962,"high":957,"low":963,"close":964,"change":326,"percent_change":490,"volume":965,"transactions":9,"vwap":964},"2026-05-15",110.6,110.47,110.61,7481100,{"date":967,"open":968,"high":902,"low":969,"close":916,"change":289,"percent_change":607,"volume":970,"transactions":9,"vwap":916},"2026-05-14",111.24,110.99,3152500,{"date":972,"open":901,"high":904,"low":973,"close":974,"change":834,"percent_change":834,"volume":975,"transactions":9,"vwap":974},"2026-05-13",111.019997,111.12,869600,{"date":977,"open":978,"high":978,"low":979,"close":974,"change":211,"percent_change":532,"volume":980,"transactions":9,"vwap":974},"2026-05-12",111.28,111.050003,1253000,{"date":982,"open":983,"high":984,"low":150,"close":985,"change":696,"percent_change":240,"volume":986,"transactions":9,"vwap":985},"2026-05-11",111.35,111.38,111.31,1753000,{"date":988,"open":989,"high":990,"low":985,"close":989,"change":991,"percent_change":819,"volume":992,"transactions":9,"vwap":989},"2026-05-08",111.4,111.44,0.37,1142700,{"date":994,"open":968,"high":968,"low":995,"close":996,"change":120,"percent_change":289,"volume":997,"transactions":9,"vwap":996},"2026-05-07",110.95,111.029999,1529900,{"date":999,"open":904,"high":968,"low":1000,"close":1001,"change":385,"percent_change":71,"volume":1002,"transactions":9,"vwap":1001},"2026-05-06",111.089996,111.15,1538800,{"date":1004,"open":903,"high":1005,"low":1006,"close":1007,"change":240,"percent_change":451,"volume":1008,"transactions":9,"vwap":1007},"2026-05-05",111.19,111.040001,111.07,1442900,{"date":1010,"open":909,"high":909,"low":973,"close":1001,"change":210,"percent_change":883,"volume":1011,"transactions":9,"vwap":1001},"2026-05-04",1214600,{"date":1013,"open":909,"high":1014,"low":904,"close":983,"change":45,"percent_change":211,"volume":1015,"transactions":9,"vwap":983},"2026-05-01",111.49,1507700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":863,"percent_change":751,"volume":1022,"transactions":9,"vwap":1021},"2026-04-30",111.47,111.64,111.41,111.56,1958400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":100,"volume":1030,"transactions":9,"vwap":1028},"2026-04-29",111.59,111.63,111.32,111.39,-0.34,1201200,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":805,"percent_change":805,"volume":1036,"transactions":9,"vwap":1035},"2026-04-28",111.74,111.54,111.73,1535900,{"date":1038,"open":1035,"high":1039,"low":1040,"close":1041,"change":337,"percent_change":337,"volume":1042,"transactions":9,"vwap":1041},"2026-04-27",111.88,111.69,111.77,2115800,{"date":1044,"open":1045,"high":1046,"low":1020,"close":1047,"change":260,"percent_change":574,"volume":1048,"transactions":9,"vwap":1047},"2026-04-24",111.51,111.84,111.8,1133300,{"date":1050,"open":1051,"high":1052,"low":1027,"close":1053,"change":591,"percent_change":750,"volume":1054,"transactions":9,"vwap":1053},"2026-04-23",111.53,111.6,111.57,1074100,{"date":1056,"open":1014,"high":1057,"low":1058,"close":1028,"change":863,"percent_change":751,"volume":1059,"transactions":9,"vwap":1028},"2026-04-22",111.55,111.37,1435200,{"date":1061,"open":1062,"high":1028,"low":901,"close":1063,"change":211,"percent_change":532,"volume":1064,"transactions":9,"vwap":1063},"2026-04-21",111.34,111.22,1064200,{"date":1066,"open":1067,"high":1014,"low":1068,"close":1020,"change":451,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1020},"2026-04-20",111.48,111.3,-0.06,1463400,{"date":1072,"open":1073,"high":1014,"low":1074,"close":1067,"change":1075,"percent_change":221,"volume":1076,"transactions":9,"vwap":1067},"2026-04-17",111.43,111.33,0.29,1507600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1005,"change":156,"percent_change":37,"volume":1082,"transactions":9,"vwap":1005},"2026-04-16",111.46,111.5,111.16,1588700,{"date":1084,"open":1014,"high":1080,"low":116,"close":1073,"change":607,"percent_change":696,"volume":1085,"transactions":9,"vwap":1073},"2026-04-15",1815500,{"date":1087,"open":150,"high":1034,"low":1088,"close":1051,"change":517,"percent_change":542,"volume":1089,"transactions":9,"vwap":1051},"2026-04-14",111.25,2181600,{"date":1091,"open":1000,"high":985,"low":1006,"close":978,"change":221,"percent_change":260,"volume":1092,"transactions":9,"vwap":978},"2026-04-13",1574900,{"date":1094,"open":969,"high":903,"low":1095,"close":973,"change":22,"percent_change":415,"volume":1096,"transactions":9,"vwap":973},"2026-04-10",110.92,2252200,{"date":1098,"open":1099,"high":908,"low":1100,"close":1101,"change":415,"percent_change":415,"volume":1102,"transactions":9,"vwap":1101},"2026-04-09",110.85,110.75,110.96,1862300,{"date":1104,"open":1007,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-08",111.080002,110.8,110.91,0.02,2723900,{"date":1111,"open":1112,"high":1101,"low":938,"close":1113,"change":405,"percent_change":479,"volume":1114,"transactions":9,"vwap":1113},"2026-04-07",110.71,110.89,1765900,{"date":1116,"open":1117,"high":923,"low":962,"close":1118,"change":585,"percent_change":585,"volume":1119,"transactions":9,"vwap":1118},"2026-04-06",110.64,110.76,1533000,{"date":1121,"open":1122,"high":917,"low":958,"close":1123,"change":1124,"percent_change":297,"volume":1125,"transactions":9,"vwap":1123},"2026-04-02",110.53,110.81,0.45,1976700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":834,"percent_change":834,"volume":1132,"transactions":9,"vwap":1131},"2026-04-01",110.31,110.52,110.28,110.36,3328400,{"date":1134,"open":1117,"high":1135,"low":1136,"close":1131,"change":498,"percent_change":498,"volume":1137,"transactions":9,"vwap":1131},"2026-03-31",110.68,110.34,5512500,{"date":1139,"open":1131,"high":1129,"low":937,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-30",110.35,0.68,0.62,3452800,{"date":1145,"open":1146,"high":832,"low":1147,"close":833,"change":696,"percent_change":240,"volume":1148,"transactions":9,"vwap":833},"2026-03-27",109.65,109.58,3071300,{"date":1150,"open":888,"high":1151,"low":788,"close":788,"change":326,"percent_change":490,"volume":1152,"transactions":9,"vwap":788},"2026-03-26",110.21,3267700,{"date":1154,"open":887,"high":1155,"low":1156,"close":1157,"change":819,"percent_change":316,"volume":1158,"transactions":9,"vwap":1157},"2026-03-25",110.17,109.93,110.16,4294500,{"date":1160,"open":1161,"high":1162,"low":881,"close":1163,"change":490,"percent_change":952,"volume":1164,"transactions":9,"vwap":1163},"2026-03-24",109.88,110.07,109.83,4523500,{"date":1166,"open":1167,"high":938,"low":1168,"close":1169,"change":337,"percent_change":337,"volume":1170,"transactions":9,"vwap":1169},"2026-03-23",110.089996,110,110.19,5753600,{"date":1172,"open":1173,"high":1174,"low":1169,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-20",110.72,110.73,110.22,-0.89,-0.8,4004100,{"date":1180,"open":973,"high":1181,"low":995,"close":903,"change":200,"percent_change":120,"volume":1182,"transactions":9,"vwap":903},"2026-03-19",111.23,4816200,{"date":1184,"open":1045,"high":1021,"low":904,"close":968,"change":45,"percent_change":211,"volume":1185,"transactions":9,"vwap":968},"2026-03-18",3350700,{"date":1187,"open":909,"high":1067,"low":1063,"close":1188,"change":298,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-17",111.45,0.35,1821600,{"date":1192,"open":973,"high":1000,"low":918,"close":908,"change":1189,"percent_change":315,"volume":1193,"transactions":9,"vwap":908},"2026-03-16",2260600,{"date":1195,"open":918,"high":1196,"low":957,"close":1112,"change":37,"percent_change":210,"volume":1197,"transactions":9,"vwap":1112},"2026-03-13",110.94,2274900,{"date":1199,"open":1105,"high":1005,"low":1106,"close":1200,"change":1201,"percent_change":200,"volume":1202,"transactions":9,"vwap":1200},"2026-03-12",110.93,-0.14,2417700,{"date":1204,"open":150,"high":150,"low":996,"close":1007,"change":532,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1007},"2026-03-11",-0.15,2860600,{"date":1208,"open":1051,"high":1057,"low":904,"close":968,"change":951,"percent_change":952,"volume":1209,"transactions":9,"vwap":968},"2026-03-10",2975400,{"date":1211,"open":1212,"high":1213,"low":983,"close":1214,"change":591,"percent_change":750,"volume":1215,"transactions":9,"vwap":1214},"2026-03-09",111.52,111.7,111.61,4620200,{"date":1217,"open":1027,"high":1218,"low":978,"close":1073,"change":574,"percent_change":191,"volume":1219,"transactions":9,"vwap":1073},"2026-03-06",111.71,2774400,{"date":1221,"open":1105,"high":1027,"low":1006,"close":1063,"change":337,"percent_change":337,"volume":1222,"transactions":9,"vwap":1063},"2026-03-05",2495500,{"date":1224,"open":1018,"high":1067,"low":968,"close":1088,"change":161,"percent_change":37,"volume":1225,"transactions":9,"vwap":1088},"2026-03-04",1760700,{"date":1227,"open":985,"high":1026,"low":978,"close":1080,"change":451,"percent_change":1069,"volume":1228,"transactions":9,"vwap":1080},"2026-03-03",2735100,{"date":1230,"open":1231,"high":1231,"low":1027,"close":1053,"change":1232,"percent_change":652,"volume":1233,"transactions":9,"vwap":1053},"2026-03-02",111.83,-0.31,3321700,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1039,"change":863,"percent_change":751,"volume":1238,"transactions":9,"vwap":1039},"2026-02-27",111.98,111.79,2462700,{"date":1240,"open":1051,"high":1241,"low":1212,"close":1218,"change":316,"percent_change":220,"volume":1242,"transactions":9,"vwap":1218},"2026-02-26",111.72,1545200,{"date":1244,"open":978,"high":1079,"low":150,"close":1020,"change":625,"percent_change":712,"volume":1245,"transactions":9,"vwap":1020},"2026-02-25",1549000,{"date":1247,"open":1074,"high":116,"low":904,"close":985,"change":1108,"percent_change":1108,"volume":1248,"transactions":9,"vwap":985},"2026-02-24",1227200,{"date":1250,"open":902,"high":1079,"low":1088,"close":902,"change":625,"percent_change":712,"volume":1251,"transactions":9,"vwap":902},"2026-02-23",2315600,{"date":1253,"open":985,"high":985,"low":969,"close":1005,"change":1069,"percent_change":585,"volume":1254,"transactions":9,"vwap":1005},"2026-02-20",3085100,{"date":1256,"open":1257,"high":1062,"low":974,"close":1088,"change":712,"percent_change":385,"volume":1258,"transactions":9,"vwap":1088},"2026-02-19",111.13,2665300,{"date":1260,"open":1063,"high":902,"low":1257,"close":1081,"change":451,"percent_change":1069,"volume":1261,"transactions":9,"vwap":1081},"2026-02-18",1939700,{"date":1263,"open":1027,"high":1074,"low":1264,"close":1181,"change":533,"percent_change":1201,"volume":1265,"transactions":9,"vwap":1181},"2026-02-17",111.2,1844000,{"date":1267,"open":984,"high":990,"low":1088,"close":1028,"change":404,"percent_change":405,"volume":1268,"transactions":9,"vwap":1028},"2026-02-13",4662700,{"date":1270,"open":1271,"high":909,"low":918,"close":1088,"change":926,"percent_change":927,"volume":1272,"transactions":9,"vwap":1088},"2026-02-12",110.9,2401200,{"date":1274,"open":923,"high":1275,"low":1276,"close":1123,"change":883,"percent_change":533,"volume":1277,"transactions":9,"vwap":1123},"2026-02-11",111,110.77,1771800,{"date":1279,"open":1275,"high":1000,"low":1107,"close":969,"change":260,"percent_change":574,"volume":1280,"transactions":9,"vwap":969},"2026-02-10",2026200,{"date":1282,"open":962,"high":1283,"low":1284,"close":1118,"change":712,"percent_change":385,"volume":1285,"transactions":9,"vwap":1118},"2026-02-09",110.78,110.55,2712500,{"date":1287,"open":1288,"high":1289,"low":958,"close":1289,"change":480,"percent_change":625,"volume":1290,"transactions":9,"vwap":1289},"2026-02-06",110.59,110.67,2478600,{"date":1292,"open":1293,"high":956,"low":1136,"close":1294,"change":1295,"percent_change":687,"volume":1296,"transactions":9,"vwap":1294},"2026-02-05",110.41,110.56,0.31,2319200,{"date":1298,"open":1175,"high":1140,"low":1151,"close":1299,"change":120,"percent_change":289,"volume":1300,"transactions":9,"vwap":1299},"2026-02-04",110.25,4072200,{"date":1302,"open":1303,"high":1293,"low":1303,"close":940,"change":591,"percent_change":750,"volume":1304,"transactions":9,"vwap":940},"2026-02-03",110.24,1651200,{"date":1306,"open":1307,"high":1308,"low":1157,"close":1169,"change":743,"percent_change":653,"volume":1309,"transactions":9,"vwap":1169},"2026-02-02",110.43,110.44,4416400,{"date":1311,"open":1312,"high":1284,"low":933,"close":958,"change":805,"percent_change":805,"volume":1313,"transactions":9,"vwap":958},"2026-01-30",110.46,2285100,{"date":1315,"open":1316,"high":1317,"low":963,"close":1129,"change":385,"percent_change":71,"volume":1318,"transactions":9,"vwap":1129},"2026-01-29",110.49,110.69,2024100,{"date":1320,"open":1307,"high":1312,"low":1303,"close":1308,"change":415,"percent_change":415,"volume":1321,"transactions":9,"vwap":1308},"2026-01-28",2449000,{"date":1323,"open":1324,"high":1316,"low":933,"close":938,"change":498,"percent_change":498,"volume":1325,"transactions":9,"vwap":938},"2026-01-27",110.42,2042000,{"date":1327,"open":1136,"high":1324,"low":1130,"close":933,"change":751,"percent_change":404,"volume":1328,"transactions":9,"vwap":933},"2026-01-26",2785700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":542,"percent_change":190,"volume":1335,"transactions":9,"vwap":1334},"2026-01-23",110.029999,110.26,110.010002,110.23,5141400,{"date":1337,"open":1338,"high":1169,"low":890,"close":1333,"change":289,"percent_change":607,"volume":1339,"transactions":9,"vwap":1333},"2026-01-22",110.019997,4034100,{"date":1341,"open":823,"high":1342,"low":781,"close":888,"change":1343,"percent_change":298,"volume":1344,"transactions":9,"vwap":888},"2026-01-21",110.13,0.43,4361600,{"date":1346,"open":838,"high":832,"low":881,"close":1347,"change":952,"percent_change":100,"volume":1348,"transactions":9,"vwap":1347},"2026-01-20",109.69,2445300,{"date":1350,"open":1332,"high":937,"low":1338,"close":1338,"change":45,"percent_change":211,"volume":1351,"transactions":9,"vwap":1338},"2026-01-16",2318600,{"date":1353,"open":1307,"high":1308,"low":1334,"close":1334,"change":532,"percent_change":1205,"volume":1354,"transactions":9,"vwap":1334},"2026-01-15",2645900,{"date":1356,"open":933,"high":932,"low":933,"close":1357,"change":479,"percent_change":480,"volume":1358,"transactions":9,"vwap":1357},"2026-01-14",110.4,1879900,{"date":1360,"open":937,"high":1131,"low":1169,"close":1130,"change":625,"percent_change":712,"volume":1361,"transactions":9,"vwap":1130},"2026-01-13",2589900,{"date":1363,"open":939,"high":1332,"low":888,"close":1364,"change":834,"percent_change":834,"volume":1365,"transactions":9,"vwap":1364},"2026-01-12",110.18,1558700,{"date":1367,"open":1368,"high":1332,"low":1333,"close":1364,"change":751,"percent_change":404,"volume":1369,"transactions":9,"vwap":1364},"2026-01-09",110.080002,2589200,{"date":1371,"open":1162,"high":939,"low":1338,"close":1331,"change":37,"percent_change":210,"volume":1372,"transactions":9,"vwap":1331},"2026-01-08",2414000,{"date":1374,"open":1130,"high":1128,"low":887,"close":1299,"change":863,"percent_change":751,"volume":1375,"transactions":9,"vwap":1299},"2026-01-07",3603400,{"date":1377,"open":888,"high":1155,"low":1378,"close":1368,"change":240,"percent_change":451,"volume":1379,"transactions":9,"vwap":1368},"2026-01-06",109.95,3737900,{"date":1381,"open":890,"high":1364,"low":1156,"close":1157,"change":316,"percent_change":220,"volume":1382,"transactions":9,"vwap":1157},"2026-01-05",2084800,{"date":1384,"open":1168,"high":1333,"low":1385,"close":769,"change":585,"percent_change":585,"volume":1386,"transactions":9,"vwap":769},"2026-01-02",109.85,2787700,{"date":1388,"open":894,"high":1155,"low":1389,"close":775,"change":37,"percent_change":210,"volume":1390,"transactions":9,"vwap":775},"2025-12-31",109.89,2927800,{"date":1392,"open":945,"high":1175,"low":1162,"close":1342,"change":144,"percent_change":144,"volume":1393,"transactions":9,"vwap":1342},"2025-12-30",1723000,{"date":1395,"open":1396,"high":1169,"low":1167,"close":939,"change":625,"percent_change":712,"volume":1397,"transactions":9,"vwap":939},"2025-12-29",110.14,1572100,{"date":1399,"open":1364,"high":1400,"low":895,"close":1401,"change":424,"percent_change":424,"volume":1402,"transactions":9,"vwap":1401},"2025-12-26",110.2,110.050003,1357100,{"date":1404,"open":1333,"high":945,"low":890,"close":1405,"change":260,"percent_change":574,"volume":1406,"transactions":9,"vwap":1405},"2025-12-24",110.059998,877800,{"date":1408,"open":1147,"high":832,"low":787,"close":1163,"change":415,"percent_change":415,"volume":1409,"transactions":9,"vwap":1163},"2025-12-23",1914900,{"date":1411,"open":832,"high":1389,"low":831,"close":774,"change":533,"percent_change":1205,"volume":1412,"transactions":9,"vwap":774},"2025-12-22",2116000,{"date":1414,"open":945,"high":945,"low":832,"close":950,"change":1415,"percent_change":269,"volume":1416,"transactions":9,"vwap":950},"2025-12-19",-0.56,2940500,{"date":1418,"open":1136,"high":931,"low":1169,"close":1419,"change":574,"percent_change":191,"volume":1420,"transactions":9,"vwap":1419},"2025-12-18",110.5,4253800,{"date":1422,"open":939,"high":937,"low":1342,"close":1423,"change":479,"percent_change":480,"volume":1424,"transactions":9,"vwap":1423},"2025-12-17",110.29,1831100,{"date":1426,"open":1333,"high":1332,"low":894,"close":1155,"change":1108,"percent_change":1108,"volume":1427,"transactions":9,"vwap":1155},"2025-12-16",5094500,{"date":1429,"open":1140,"high":1324,"low":939,"close":939,"change":240,"percent_change":451,"volume":1430,"transactions":9,"vwap":939},"2025-12-15",2229400,{"date":1432,"open":1364,"high":1303,"low":1342,"close":1334,"change":532,"percent_change":1205,"volume":1433,"transactions":9,"vwap":1334},"2025-12-12",2379100,{"date":1435,"open":1436,"high":1135,"low":1131,"close":1357,"change":585,"percent_change":585,"volume":1437,"transactions":9,"vwap":1357},"2025-12-11",110.62,3661200,{"date":1439,"open":1331,"high":963,"low":1338,"close":944,"change":469,"percent_change":819,"volume":1440,"transactions":9,"vwap":944},"2025-12-10",3503000,{"date":1442,"open":1136,"high":940,"low":1167,"close":1167,"change":1201,"percent_change":200,"volume":1443,"transactions":9,"vwap":1167},"2025-12-09",5181700,{"date":1445,"open":1308,"high":1308,"low":939,"close":1334,"change":37,"percent_change":210,"volume":1446,"transactions":9,"vwap":1334},"2025-12-08",2101000,{"date":1448,"open":922,"high":1112,"low":944,"close":944,"change":883,"percent_change":533,"volume":1449,"transactions":9,"vwap":944},"2025-12-05",3672300,{"date":1451,"open":1317,"high":922,"low":962,"close":924,"change":1205,"percent_change":1201,"volume":1452,"transactions":9,"vwap":924},"2025-12-04",2243300,{"date":1454,"open":1289,"high":1123,"low":924,"close":1283,"change":517,"percent_change":260,"volume":1455,"transactions":9,"vwap":1283},"2025-12-03",2541200,{"date":1457,"open":1122,"high":924,"low":931,"close":1122,"change":230,"percent_change":230,"volume":1458,"transactions":9,"vwap":1122},"2025-12-02",4068000,{"date":1460,"open":1436,"high":1135,"low":1419,"close":1419,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1419},"2025-12-01",-0.76,-0.68,3198500,{"date":1465,"open":1067,"high":1212,"low":1181,"close":150,"change":161,"percent_change":37,"volume":1466,"transactions":9,"vwap":150},"2025-11-28",1830000,{"date":1468,"open":978,"high":1045,"low":1469,"close":1045,"change":259,"percent_change":542,"volume":1470,"transactions":9,"vwap":1045},"2025-11-26",111.14,3805900,{"date":1472,"open":908,"high":985,"low":1006,"close":909,"change":190,"percent_change":591,"volume":1473,"transactions":9,"vwap":909},"2025-11-25",3404200,{"date":1475,"open":1469,"high":1469,"low":973,"close":1007,"change":415,"percent_change":415,"volume":1476,"transactions":9,"vwap":1007},"2025-11-24",2619500,{"date":1478,"open":1006,"high":979,"low":918,"close":973,"change":221,"percent_change":260,"volume":1479,"transactions":9,"vwap":973},"2025-11-21",2651000,{"date":1481,"open":917,"high":1095,"low":1482,"close":1118,"change":415,"percent_change":415,"volume":1483,"transactions":9,"vwap":1118},"2025-11-20",110.65,3091600,{"date":1485,"open":1113,"high":1107,"low":1135,"close":1112,"change":1201,"percent_change":200,"volume":1486,"transactions":9,"vwap":1112},"2025-11-19",2472400,{"date":1488,"open":1107,"high":1489,"low":1174,"close":1099,"change":385,"percent_change":71,"volume":1490,"transactions":9,"vwap":1099},"2025-11-18",110.98,4616900,{"date":1492,"open":1099,"high":1493,"low":1118,"close":1276,"change":1108,"percent_change":1108,"volume":1494,"transactions":9,"vwap":1276},"2025-11-17",110.87,2044000,{"date":1496,"open":1000,"high":1257,"low":1174,"close":1100,"change":200,"percent_change":120,"volume":1497,"transactions":9,"vwap":1100},"2025-11-14",3059200,{"date":1499,"open":1275,"high":1000,"low":918,"close":918,"change":161,"percent_change":37,"volume":1500,"transactions":9,"vwap":918},"2025-11-13",2215500,{"date":1502,"open":1001,"high":968,"low":1105,"close":1257,"change":156,"percent_change":37,"volume":1503,"transactions":9,"vwap":1257},"2025-11-12",3297900,{"date":1505,"open":1001,"high":1058,"low":1000,"close":1058,"change":1124,"percent_change":297,"volume":1506,"transactions":9,"vwap":1058},"2025-11-11",3902000,{"date":1508,"open":918,"high":1196,"low":925,"close":1095,"change":1108,"percent_change":1108,"volume":1509,"transactions":9,"vwap":1095},"2025-11-10",2354200,{"date":1511,"open":922,"high":969,"low":922,"close":1271,"change":1108,"percent_change":1108,"volume":1512,"transactions":9,"vwap":1271},"2025-11-07",3097600,{"date":1514,"open":1099,"high":1101,"low":925,"close":918,"change":316,"percent_change":220,"volume":1515,"transactions":9,"vwap":918},"2025-11-06",2394500,{"date":1517,"open":917,"high":1493,"low":1284,"close":956,"change":812,"percent_change":951,"volume":1518,"transactions":9,"vwap":956},"2025-11-05",3908700,{"date":1520,"open":1101,"high":1000,"low":1200,"close":969,"change":415,"percent_change":415,"volume":1521,"transactions":9,"vwap":969},"2025-11-04",4858700,{"date":1523,"open":1196,"high":996,"low":923,"close":1196,"change":305,"percent_change":326,"volume":1524,"transactions":9,"vwap":1196},"2025-11-03",3887200,{"date":1526,"open":1027,"high":1020,"low":150,"close":984,"change":591,"percent_change":750,"volume":1527,"transactions":9,"vwap":984},"2025-10-31",2249300,{"date":1529,"open":1081,"high":989,"low":1001,"close":1264,"change":156,"percent_change":37,"volume":1530,"transactions":9,"vwap":1264},"2025-10-30",3977100,{"date":1532,"open":1533,"high":1534,"low":1028,"close":990,"change":1535,"percent_change":873,"volume":1536,"transactions":9,"vwap":990},"2025-10-29",111.93,112.040001,-0.59,2976500,{"date":1538,"open":1539,"high":1534,"low":1540,"close":1541,"change":712,"percent_change":385,"volume":1542,"transactions":9,"vwap":1541},"2025-10-28",111.94,111.91,112.029999,2608700,{"date":1544,"open":1545,"high":1236,"low":1546,"close":1539,"change":337,"percent_change":337,"volume":1547,"transactions":9,"vwap":1539},"2025-10-27",111.92,111.78,2753600,{"date":1549,"open":1540,"high":1550,"low":1551,"close":1552,"change":424,"percent_change":424,"volume":1553,"transactions":9,"vwap":1552},"2025-10-24",112.019997,111.76,111.97,1706700,{"date":1555,"open":1556,"high":1557,"low":1539,"close":1236,"change":37,"percent_change":210,"volume":1354,"transactions":9,"vwap":1236},"2025-10-23",112.11,112.17,{"date":1559,"open":1560,"high":24,"low":1541,"close":1561,"change":591,"percent_change":750,"volume":1562,"transactions":9,"vwap":1561},"2025-10-22",112.12,112.2,2898200,{"date":1564,"open":1534,"high":1556,"low":1565,"close":1550,"change":259,"percent_change":574,"volume":1566,"transactions":9,"vwap":1550},"2025-10-21",112,2702400,{"date":1568,"open":1041,"high":1047,"low":1213,"close":1546,"change":625,"percent_change":712,"volume":1569,"transactions":9,"vwap":1546},"2025-10-20",2108500,{"date":1571,"open":1540,"high":1545,"low":1572,"close":1573,"change":37,"percent_change":210,"volume":1574,"transactions":9,"vwap":1573},"2025-10-17",111.65,111.68,1739700,{"date":1576,"open":1053,"high":1545,"low":1034,"close":1577,"change":221,"percent_change":260,"volume":1578,"transactions":9,"vwap":1577},"2025-10-16",111.9,2687300,{"date":1580,"open":1581,"high":1582,"low":1045,"close":1019,"change":337,"percent_change":337,"volume":1583,"transactions":9,"vwap":1019},"2025-10-15",111.81,111.89,3018700,{"date":1585,"open":1052,"high":1551,"low":1053,"close":1586,"change":120,"percent_change":289,"volume":1587,"transactions":9,"vwap":1586},"2025-10-14",111.67,4469200,{"date":1589,"open":1021,"high":1237,"low":1188,"close":1237,"change":687,"percent_change":517,"volume":1590,"transactions":9,"vwap":1237},"2025-10-13",2206300,{"date":1592,"open":1593,"high":1594,"low":1058,"close":1045,"change":298,"percent_change":1189,"volume":1595,"transactions":9,"vwap":1045},"2025-10-10",111.42,111.66,4018900,{"date":1597,"open":968,"high":909,"low":1000,"close":974,"change":200,"percent_change":120,"volume":1598,"transactions":9,"vwap":974},"2025-10-09",2491400,{"date":1600,"open":1058,"high":984,"low":904,"close":1088,"change":385,"percent_change":71,"volume":1601,"transactions":9,"vwap":1088},"2025-10-08",2273300,{"date":1603,"open":969,"high":968,"low":995,"close":901,"change":1295,"percent_change":687,"volume":1604,"transactions":9,"vwap":901},"2025-10-07",2714900,{"date":1606,"open":1095,"high":908,"low":923,"close":915,"change":211,"percent_change":532,"volume":1607,"transactions":9,"vwap":915},"2025-10-06",2262400,{"date":1609,"open":150,"high":902,"low":1006,"close":979,"change":120,"percent_change":289,"volume":1610,"transactions":9,"vwap":979},"2025-10-03",2184000,{"date":1612,"open":1264,"high":985,"low":1001,"close":901,"change":585,"percent_change":805,"volume":1613,"transactions":9,"vwap":901},"2025-10-02",3162400,{"date":1615,"open":1068,"high":116,"low":903,"close":1063,"change":834,"percent_change":834,"volume":1616,"transactions":9,"vwap":1063},"2025-10-01",3796100,{"date":1618,"open":150,"high":989,"low":911,"close":1063,"change":337,"percent_change":337,"volume":1619,"transactions":9,"vwap":1063},"2025-09-30",2985100,{"date":1621,"open":904,"high":1068,"low":1081,"close":1088,"change":404,"percent_change":405,"volume":1622,"transactions":9,"vwap":1088},"2025-09-29",2524800,{"date":1624,"open":1081,"high":902,"low":916,"close":903,"change":1108,"percent_change":1108,"volume":1625,"transactions":9,"vwap":903},"2025-09-26",2790000,{"date":1627,"open":903,"high":901,"low":1196,"close":1000,"change":883,"percent_change":533,"volume":1628,"transactions":9,"vwap":1000},"2025-09-25",4019900,{"date":1630,"open":1020,"high":1073,"low":1181,"close":909,"change":210,"percent_change":883,"volume":1631,"transactions":9,"vwap":909},"2025-09-24",2236400,{"date":1633,"open":1068,"high":1018,"low":1264,"close":1018,"change":316,"percent_change":220,"volume":1634,"transactions":9,"vwap":1018},"2025-09-23",2856900,{"date":1636,"open":1074,"high":116,"low":1001,"close":901,"change":1637,"percent_change":156,"volume":1638,"transactions":9,"vwap":901},"2025-09-22",-0.27,2076400,{"date":1640,"open":1067,"high":1034,"low":985,"close":990,"change":1069,"percent_change":585,"volume":1641,"transactions":9,"vwap":990},"2025-09-19",1336600,{"date":1643,"open":1053,"high":1218,"low":1074,"close":1080,"change":1232,"percent_change":652,"volume":1644,"transactions":9,"vwap":1080},"2025-09-18",4223100,{"date":1646,"open":1539,"high":176,"low":1594,"close":1581,"change":451,"percent_change":1069,"volume":1647,"transactions":9,"vwap":1581},"2025-09-17",5676100,{"date":1649,"open":1650,"high":1651,"low":1047,"close":1039,"change":625,"percent_change":712,"volume":1652,"transactions":9,"vwap":1039},"2025-09-16",111.86,111.96,5346500,{"date":1654,"open":1033,"high":1582,"low":1033,"close":1546,"change":480,"percent_change":625,"volume":1655,"transactions":9,"vwap":1546},"2025-09-15",3587000,{"date":1657,"open":1213,"high":1241,"low":1053,"close":1586,"change":1205,"percent_change":200,"volume":1658,"transactions":9,"vwap":1586},"2025-09-12",2049100,{"date":1660,"open":1041,"high":1651,"low":1551,"close":1661,"change":591,"percent_change":750,"volume":1662,"transactions":9,"vwap":1661},"2025-09-11",111.82,4158700,{"date":1664,"open":1053,"high":1237,"low":1067,"close":1019,"change":863,"percent_change":751,"volume":1665,"transactions":9,"vwap":1019},"2025-09-10",4601200,{"date":1667,"open":1586,"high":1551,"low":1188,"close":1018,"change":37,"percent_change":210,"volume":1668,"transactions":9,"vwap":1018},"2025-09-09",4938800,{"date":1670,"open":1019,"high":1241,"low":1057,"close":1040,"change":260,"percent_change":574,"volume":1671,"transactions":9,"vwap":1040},"2025-09-08",3818200,{"date":1673,"open":1058,"high":1079,"low":1074,"close":1079,"change":506,"percent_change":926,"volume":1674,"transactions":9,"vwap":1079},"2025-09-05",4068800,{"date":1676,"open":1107,"high":969,"low":1283,"close":910,"change":863,"percent_change":751,"volume":1677,"transactions":9,"vwap":910},"2025-09-04",3919500,{"date":1679,"open":1284,"high":1095,"low":932,"close":1106,"change":517,"percent_change":260,"volume":1680,"transactions":9,"vwap":1106},"2025-09-03",4699700,{"date":1682,"open":958,"high":962,"low":1308,"close":1284,"change":1683,"percent_change":1415,"volume":1684,"transactions":9,"vwap":1284},"2025-09-02",-0.62,5710700,{"date":1686,"open":1027,"high":1062,"low":1081,"close":901,"change":120,"percent_change":289,"volume":1687,"transactions":9,"vwap":901},"2025-08-29",2847300,{"date":1689,"open":968,"high":983,"low":1264,"close":902,"change":71,"percent_change":22,"volume":1690,"transactions":9,"vwap":902},"2025-08-28",3876100,{"date":1692,"open":1101,"high":909,"low":1113,"close":1063,"change":517,"percent_change":260,"volume":1693,"transactions":9,"vwap":1063},"2025-08-27",2106700,{"date":1695,"open":1118,"high":996,"low":922,"close":910,"change":221,"percent_change":260,"volume":1696,"transactions":9,"vwap":910},"2025-08-26",5345700,{"date":1698,"open":1699,"high":925,"low":1289,"close":1112,"change":45,"percent_change":211,"volume":1700,"transactions":9,"vwap":1112},"2025-08-25",110.74,4332700,{"date":1702,"open":937,"high":995,"low":949,"close":1095,"change":1703,"percent_change":1141,"volume":1704,"transactions":9,"vwap":1095},"2025-08-22",0.75,3388300,{"date":1706,"open":945,"high":1175,"low":1156,"close":1155,"change":1108,"percent_change":1108,"volume":1707,"transactions":9,"vwap":1155},"2025-08-21",3563000,{"date":1709,"open":1401,"high":1332,"low":1401,"close":939,"change":479,"percent_change":480,"volume":1710,"transactions":9,"vwap":939},"2025-08-20",2369300,{"date":1712,"open":1331,"high":887,"low":1333,"close":1331,"change":480,"percent_change":625,"volume":1713,"transactions":9,"vwap":1331},"2025-08-19",2263600,{"date":1715,"open":1405,"high":1405,"low":1716,"close":1717,"change":120,"percent_change":289,"volume":1718,"transactions":9,"vwap":1717},"2025-08-18",109.79,109.92,1721300,{"date":1720,"open":1303,"high":1130,"low":1378,"close":1721,"change":45,"percent_change":211,"volume":1722,"transactions":9,"vwap":1721},"2025-08-15",110.040001,1745900,{"date":1724,"open":944,"high":1316,"low":1303,"close":1299,"change":952,"percent_change":100,"volume":1725,"transactions":9,"vwap":1299},"2025-08-14",2203400,{"date":1727,"open":1419,"high":1482,"low":1316,"close":956,"change":798,"percent_change":1728,"volume":1729,"transactions":9,"vwap":956},"2025-08-13",0.38,1598200,{"date":1731,"open":1331,"high":1334,"low":1378,"close":1157,"change":211,"percent_change":532,"volume":1732,"transactions":9,"vwap":1157},"2025-08-12",2526100,{"date":1734,"open":1307,"high":1122,"low":1140,"close":1140,"change":834,"percent_change":834,"volume":1735,"transactions":9,"vwap":1140},"2025-08-11",1624700,{"date":1737,"open":1332,"high":1324,"low":1342,"close":1140,"change":451,"percent_change":1069,"volume":1738,"transactions":9,"vwap":1140},"2025-08-08",1831600,{"date":1740,"open":1136,"high":1324,"low":1334,"close":1324,"change":479,"percent_change":480,"volume":1741,"transactions":9,"vwap":1324},"2025-08-07",1606300,{"date":1743,"open":937,"high":944,"low":1368,"close":937,"change":696,"percent_change":240,"volume":1744,"transactions":9,"vwap":937},"2025-08-06",1856200,{"date":1746,"open":1357,"high":1122,"low":940,"close":938,"change":607,"percent_change":696,"volume":1747,"transactions":9,"vwap":938},"2025-08-05",1800300,{"date":1749,"open":1299,"high":956,"low":1400,"close":1316,"change":315,"percent_change":1075,"volume":1750,"transactions":9,"vwap":1316},"2025-08-04",3014900,{"date":1752,"open":1338,"high":1400,"low":1753,"close":1155,"change":1754,"percent_change":507,"volume":1755,"transactions":9,"vwap":1155},"2025-08-01",109.8,0.5,3766800,{"date":1757,"open":894,"high":1368,"low":850,"close":833,"change":883,"percent_change":533,"volume":1758,"transactions":9,"vwap":833},"2025-07-31",3608800,{"date":1760,"open":1401,"high":1303,"low":880,"close":1385,"change":249,"percent_change":489,"volume":1761,"transactions":9,"vwap":1385},"2025-07-30",3846800,{"date":1763,"open":823,"high":1130,"low":880,"close":1130,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1130},"2025-07-29",0.59,0.54,2326800,{"date":1768,"open":838,"high":768,"low":833,"close":1347,"change":1201,"percent_change":200,"volume":1769,"transactions":9,"vwap":1347},"2025-07-28",1656400,{"date":1771,"open":831,"high":1389,"low":1146,"close":1163,"change":625,"percent_change":712,"volume":1772,"transactions":9,"vwap":1163},"2025-07-25",1093400,{"date":1774,"open":867,"high":823,"low":1775,"close":831,"change":385,"percent_change":71,"volume":1776,"transactions":9,"vwap":831},"2025-07-24",109.3,2321000,{"date":1778,"open":768,"high":1161,"low":845,"close":1146,"change":249,"percent_change":489,"volume":1779,"transactions":9,"vwap":1146},"2025-07-23",2282900,{"date":1781,"open":1168,"high":1169,"low":895,"close":1368,"change":625,"percent_change":712,"volume":1782,"transactions":9,"vwap":1368},"2025-07-22",3951300,{"date":1784,"open":895,"high":939,"low":776,"close":895,"change":687,"percent_change":221,"volume":1785,"transactions":9,"vwap":895},"2025-07-21",3055900,{"date":1787,"open":832,"high":1161,"low":1146,"close":783,"change":479,"percent_change":480,"volume":1788,"transactions":9,"vwap":783},"2025-07-18",1720400,{"date":1790,"open":787,"high":881,"low":782,"close":1147,"change":625,"percent_change":712,"volume":1791,"transactions":9,"vwap":1147},"2025-07-17",1618100,{"date":1793,"open":1794,"high":789,"low":794,"close":843,"change":991,"percent_change":1795,"volume":1796,"transactions":9,"vwap":843},"2025-07-16",109.16,0.34,4479200,{"date":1798,"open":1799,"high":1799,"low":825,"close":1800,"change":743,"percent_change":1637,"volume":1801,"transactions":9,"vwap":1800},"2025-07-15",109.72,109.11,2408100,{"date":1803,"open":1775,"high":856,"low":1804,"close":861,"change":71,"percent_change":22,"volume":1805,"transactions":9,"vwap":861},"2025-07-14",109.23,1530500,{"date":1807,"open":795,"high":1808,"low":1809,"close":849,"change":883,"percent_change":533,"volume":1810,"transactions":9,"vwap":849},"2025-07-11",109.37,109.24,2269800,{"date":1812,"open":1813,"high":780,"low":795,"close":1814,"change":337,"percent_change":337,"volume":1815,"transactions":9,"vwap":1814},"2025-07-10",109.47,109.51,2378200,{"date":1817,"open":1818,"high":1819,"low":1794,"close":1819,"change":297,"percent_change":1728,"volume":1820,"transactions":9,"vwap":1819},"2025-07-09",109.18,109.54,3659600,{"date":1822,"open":796,"high":1794,"low":825,"close":868,"change":696,"percent_change":240,"volume":1823,"transactions":9,"vwap":868},"2025-07-08",1577300,{"date":1825,"open":851,"high":810,"low":1826,"close":1827,"change":1201,"percent_change":200,"volume":1828,"transactions":9,"vwap":1827},"2025-07-07",109.099998,109.22,1758700,{"date":1830,"open":818,"high":1813,"low":1809,"close":1831,"change":211,"percent_change":532,"volume":1832,"transactions":9,"vwap":1831},"2025-07-03",109.36,1776100,{"date":1834,"open":1835,"high":857,"low":861,"close":780,"change":585,"percent_change":585,"volume":1836,"transactions":9,"vwap":780},"2025-07-02",109.45,3416700,{"date":1838,"open":852,"high":774,"low":843,"close":852,"change":305,"percent_change":326,"volume":1839,"transactions":9,"vwap":852},"2025-07-01",5945000,{"date":1841,"open":1168,"high":1157,"low":1389,"close":1721,"change":687,"percent_change":221,"volume":1842,"transactions":9,"vwap":1721},"2025-06-30",4252900,{"date":1844,"open":1799,"high":1721,"low":833,"close":788,"change":1201,"percent_change":200,"volume":1845,"transactions":9,"vwap":788},"2025-06-27",1547100,{"date":1847,"open":783,"high":1717,"low":844,"close":776,"change":315,"percent_change":1075,"volume":1848,"transactions":9,"vwap":776},"2025-06-26",2620800,{"date":1850,"open":856,"high":1851,"low":1794,"close":1147,"change":22,"percent_change":415,"volume":1852,"transactions":9,"vwap":1147},"2025-06-25",109.63,2096200,{"date":1854,"open":1827,"high":852,"low":868,"close":867,"change":404,"percent_change":405,"volume":1855,"transactions":9,"vwap":867},"2025-06-24",2604700,{"date":1857,"open":790,"high":774,"low":1858,"close":1858,"change":712,"percent_change":385,"volume":1859,"transactions":9,"vwap":1858},"2025-06-23",109.38,2846600,{"date":1861,"open":1862,"high":1858,"low":811,"close":1863,"change":191,"percent_change":863,"volume":1864,"transactions":9,"vwap":1863},"2025-06-20",108.99,109.29,1740800,{"date":1866,"open":1794,"high":1827,"low":1867,"close":1826,"change":385,"percent_change":71,"volume":1868,"transactions":9,"vwap":1826},"2025-06-18",108.98,2168800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":824,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":824},"2025-06-17",108.68,109.059998,108.57,0.57,0.53,3579200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1205,"percent_change":1201,"volume":1883,"transactions":9,"vwap":1882},"2025-06-16",108.5,108.76,108.44,108.45,1684500,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":533,"percent_change":1205,"volume":1889,"transactions":9,"vwap":1888},"2025-06-13",109.040001,108.38,108.6,1633700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1880,"change":1295,"percent_change":1075,"volume":1895,"transactions":9,"vwap":1880},"2025-06-12",108.75,108.84,108.65,2207700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1882,"change":591,"percent_change":863,"volume":1901,"transactions":9,"vwap":1882},"2025-06-11",108.25,108.54,108.18,1820500,{"date":1903,"open":1881,"high":1882,"low":676,"close":684,"change":415,"percent_change":415,"volume":1904,"transactions":9,"vwap":684},"2025-06-10",1757100,{"date":1906,"open":730,"high":1907,"low":725,"close":731,"change":751,"percent_change":404,"volume":1908,"transactions":9,"vwap":731},"2025-06-09",108.35,2846000,{"date":1910,"open":1911,"high":1912,"low":704,"close":704,"change":125,"percent_change":873,"volume":1913,"transactions":9,"vwap":704},"2025-06-06",108.42,108.58,2031700,{"date":1915,"open":824,"high":1916,"low":1917,"close":1894,"change":115,"percent_change":743,"volume":1918,"transactions":9,"vwap":1894},"2025-06-05",109.089996,108.63,2596700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":798,"percent_change":298,"volume":1925,"transactions":9,"vwap":1924},"2025-06-04",108.78,109.07,108.72,108.97,2432200,{"date":1927,"open":1921,"high":1893,"low":1881,"close":1928,"change":607,"percent_change":696,"volume":1929,"transactions":9,"vwap":1928},"2025-06-03",108.55,3669800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1894,"change":1935,"percent_change":1535,"volume":1936,"transactions":9,"vwap":1894},"2025-06-02",108.64,108.8,108.48,-0.64,2797100,{"date":1938,"open":1939,"high":1831,"low":804,"close":1863,"change":469,"percent_change":819,"volume":1940,"transactions":9,"vwap":1863},"2025-05-30",108.96,3950200,{"date":1942,"open":1943,"high":1924,"low":1894,"close":811,"change":1295,"percent_change":1075,"volume":1944,"transactions":9,"vwap":811},"2025-05-29",108.7,1714500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":161,"percent_change":375,"volume":1951,"transactions":9,"vwap":1950},"2025-05-28",108.71,108.79,108.53,108.62,2367900,{"date":1953,"open":1892,"high":1939,"low":1954,"close":1955,"change":1295,"percent_change":1075,"volume":1956,"transactions":9,"vwap":1955},"2025-05-27",108.67,108.87,2875500,{"date":1958,"open":1950,"high":1959,"low":1881,"close":1960,"change":625,"percent_change":712,"volume":1961,"transactions":9,"vwap":1960},"2025-05-23",108.66,108.56,1596900,{"date":1963,"open":737,"high":1934,"low":693,"close":762,"change":315,"percent_change":316,"volume":1964,"transactions":9,"vwap":762},"2025-05-22",2654500,{"date":1966,"open":1967,"high":1873,"low":704,"close":730,"change":1535,"percent_change":1968,"volume":1969,"transactions":9,"vwap":730},"2025-05-21",108.47,-0.54,1870000,{"date":1971,"open":1950,"high":1948,"low":1934,"close":1972,"change":533,"percent_change":1205,"volume":1973,"transactions":9,"vwap":1972},"2025-05-20",108.73,1851600,{"date":1975,"open":1882,"high":1976,"low":1977,"close":1978,"change":498,"percent_change":498,"volume":1979,"transactions":9,"vwap":1978},"2025-05-19",108.95,108.4,108.89,2179300,{"date":1981,"open":1867,"high":1982,"low":1892,"close":803,"change":191,"percent_change":863,"volume":1983,"transactions":9,"vwap":803},"2025-05-16",109,1120900,{"date":1985,"open":1986,"high":1921,"low":1987,"close":1988,"change":1295,"percent_change":1075,"volume":1989,"transactions":9,"vwap":1988},"2025-05-15",108.51,108.39,108.69,1668000,{"date":1991,"open":748,"high":1879,"low":1992,"close":1887,"change":289,"percent_change":607,"volume":1993,"transactions":9,"vwap":1887},"2025-05-14",108.28,1815200,{"date":1995,"open":731,"high":748,"low":725,"close":748,"change":221,"percent_change":259,"volume":1996,"transactions":9,"vwap":748},"2025-05-13",2724200,{"date":1998,"open":748,"high":1954,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-05-12",108.21,108.23,-0.85,-0.78,1481000,{"date":2005,"open":1818,"high":849,"low":2006,"close":2007,"change":625,"percent_change":712,"volume":2008,"transactions":9,"vwap":2007},"2025-05-09",109.010002,109.080002,867200,{"date":2010,"open":2011,"high":1835,"low":2012,"close":1867,"change":489,"percent_change":490,"volume":2013,"transactions":9,"vwap":1867},"2025-05-08",109.44,108.91,1132500,{"date":2015,"open":2016,"high":1851,"low":810,"close":1808,"change":480,"percent_change":625,"volume":2017,"transactions":9,"vwap":1808},"2025-05-07",109.41,2185800,{"date":2019,"open":1924,"high":817,"low":1978,"close":810,"change":819,"percent_change":316,"volume":2020,"transactions":9,"vwap":810},"2025-05-06",1772200,{"date":2022,"open":802,"high":1982,"low":1954,"close":811,"change":289,"percent_change":607,"volume":2023,"transactions":9,"vwap":811},"2025-05-05",1751500,{"date":2025,"open":1808,"high":861,"low":1862,"close":1886,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1886},"2025-05-02",-0.57,-0.52,1794200,{"date":2030,"open":1338,"high":1334,"low":856,"close":845,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":845},"2025-05-01",-0.91,-0.82,2383600,{"date":2035,"open":1131,"high":924,"low":1303,"close":1129,"change":405,"percent_change":479,"volume":2036,"transactions":9,"vwap":1129},"2025-04-30",2729600,{"date":2038,"open":939,"high":1293,"low":1396,"close":938,"change":191,"percent_change":863,"volume":2039,"transactions":9,"vwap":938},"2025-04-29",1106100,{"date":2041,"open":1161,"high":1334,"low":769,"close":1400,"change":1728,"percent_change":1189,"volume":2042,"transactions":9,"vwap":1400},"2025-04-28",1204800,{"date":180,"open":950,"high":890,"low":788,"close":823,"change":120,"percent_change":289,"volume":2044,"transactions":9,"vwap":823},1930700]