[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBMC":3,"homepage-market-summary":26,"stock-historical-BBMC":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BBMC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders U.S. Mid Cap Equity ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},122.39,122.26,122.81,122.015,121.3077,1.0823,0.89,78916.119,0,130.07,48.58,40531.81313543906,90.6,1608,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},83.58,29799,10876755.521786,44.46,"2025-04-22",[179,182,192,203,212,221,232,243,253,263,273,282,293,304,315,325,336,347,357,366,374,383,393,401,410,420,429,439,448,458,468,478,489,499,510,518,529,539,549,559,569,576,585,596,605,615,623,631,640,649,660,668,678,689,699,708,719,728,737,748,756,763,770,778,784,792,796,804,811,818,826,833,841,849,857,866,873,879,885,892,898,906,915,923,930,938,945,952,960,966,974,982,990,998,1006,1014,1023,1031,1038,1045,1053,1062,1068,1076,1083,1090,1099,1106,1114,1121,1128,1135,1142,1151,1157,1163,1170,1177,1185,1191,1200,1206,1215,1222,1231,1240,1247,1255,1264,1272,1278,1286,1293,1300,1306,1315,1322,1328,1336,1343,1350,1356,1364,1370,1377,1385,1392,1401,1408,1415,1423,1431,1438,1443,1451,1459,1465,1471,1478,1483,1491,1500,1507,1514,1522,1529,1538,1547,1555,1561,1569,1577,1586,1593,1597,1604,1611,1619,1627,1635,1642,1651,1659,1666,1674,1680,1688,1697,1705,1712,1719,1725,1733,1741,1750,1758,1764,1770,1779,1785,1792,1799,1804,1811,1818,1824,1830,1837,1843,1851,1857,1864,1871,1877,1884,1891,1899,1905,1912,1918,1926,1933,1941,1947,1953,1962,1969,1975,1982,1989,1995,2004,2010,2018,2024,2029,2033,2039,2046,2052,2061,2067,2073,2079,2086,2093,2099,2105,2113,2120,2124,2130,2135,2141,2145,2152,2159,2166,2172,2179,2184,2188,2195,2201,2207,2214,2221,2225,2232,2239,2245,2252,2259,2266,2272,2279,2284,2290,2298,2305,2313,2320,2325,2331,2337,2343,2351,2357,2364,2370,2375,2382,2388,2395,2401,2409,2417,2424,2430,2436,2440,2446,2454,2461,2466,2473,2479,2486,2490,2497,2503,2508,2512,2520,2528,2532,2536,2541,2546,2552,2557,2563,2568,2573,2579,2585,2594,2600,2608,2614,2619,2625,2633,2639,2645,2650,2655,2661,2668,2674,2681,2688,2695,2702,2708,2714,2719,2726,2731,2736,2739,2747,2754,2760,2766,2772,2778,2784,2790,2797,2804,2810,2814,2821,2830],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},154,122.3484,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",120.44,121.54,120.18,0.8977,0.75,8683.7389,116,120.8229,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",121.03,121.25,120.32,120.41,-0.71,-0.59,547179.63088,93,120.6231,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":20,"percent_change":20,"volume":209,"transactions":210,"vwap":211},"2026-09-29",120.79,121.18,120.48,121.12,13833.672856,120,120.6895,{"date":213,"open":185,"high":214,"low":215,"close":208,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",121.77,120.78,-1.2824,-1.05,48402.8441,190,121.4632,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",122.21,122.54,121.84,122.4024,0.4946,0.41,5128.449423,113,122.2165,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",121.62,121.96,121.16,121.9078,-0.352,-0.29,7408.766727,135,121.6581,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",122.79,122.98,122.2598,-0.9702,-0.79,4014.46146,115,122.6174,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",123.45,123.09,123.23,-0.0244,-0.02,23721.0401,70,123.4288,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",123.57,123.05,123.2544,0.6683,0.55,14972.766376,105,123.3822,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":199,"volume":279,"transactions":280,"vwap":281},"2026-09-18",122.87,122.2799,122.5861,-0.7232,7218.909201,96,122.3931,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",124.01,124.05,123.29,123.3093,0.8567,0.7,7067.633783,90,123.5693,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",123.43,123.72,121.47,122.4526,-0.6923,-0.56,2295.073631,74,122.61,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",123.51,123.53,122.96,123.1449,-0.7031,-0.57,3707.6214,76,123.4028,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",123.38,124.115,123.848,-0.3748,-0.3,5190.0151,89,123.735,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",124.21,124.32,124.04,124.2228,0.9998,0.81,2826.5071,101,124.1853,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",123.49,124.03,123.0825,123.223,-1.2078,-0.97,4017.671504,91,123.656,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",125.39,124.37,124.4308,-1.4955,-1.19,4763.502685,104,124.8798,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",126.82,125.9263,-0.8844,-0.7,2545.36477,88,126.3688,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":109,"volume":372,"transactions":302,"vwap":373},"2026-09-04",126.21,126.92,126.8107,-0.0095,3433.007477,126.6568,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":332,"volume":380,"transactions":381,"vwap":382},"2026-09-03",126.34,126.8202,125.895,1.0202,10058.6342,201,126.5506,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":188,"volume":390,"transactions":391,"vwap":392},"2026-09-02",125.78,125.92,125.54,125.8,0.94,18542.753718,97,125.7621,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":249,"volume":399,"transactions":364,"vwap":400},"2026-09-01",125.585,124.6625,124.86,-1,3264.265188,124.8834,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",126.35,125.86,-0.81,-0.64,90193.08558,82,125.864,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",128.43,128.59,126.67,-1.5016,-1.17,2637.656687,60,127.164,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":418,"vwap":428},"2026-08-27",127.88,128.325,128.1716,0.0578,0.05,5164.8612,128.0805,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",128.2099,127.89,128.1138,0.2384,0.19,6426.3542,128,128.2221,{"date":440,"open":441,"high":442,"low":443,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":201,"vwap":447},"2026-08-25",127.76,127.8754,127.62,0.0247,0.02,10493.330462,127.6433,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",128.15,127.68,127.8507,-0.8547,-0.66,138253.769279,75,128.1443,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",128.55,128.7054,128.52,1.0454,0.82,2818.251963,85,128.5843,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",128.04,128.07,127.66,-1.3677,-1.06,12434.712896,129,127.8212,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",129.41,129.56,128.8,129.0277,1.2216,0.96,29587.2542,184,129.0757,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",128.375,128.45,127.8061,-1.7773,-1.37,5940.3562,106,128.1898,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",129.605,129.83,129.46,129.5834,-0.4321,-0.33,4853.752675,99,129.7026,{"date":511,"open":512,"high":21,"low":512,"close":513,"change":514,"percent_change":139,"volume":515,"transactions":516,"vwap":517},"2026-08-14",129.77,130.0155,0.4171,8882.4722,145,129.8925,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",129.51,129.66,128.93,129.5984,0.5034,0.39,23719.516777,138,129.6054,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",129.425,128.71,129.095,0.425,0.33,2197.409145,48,129.0745,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",128.4,129.28,128.67,0.23,0.18,26536.3542,269,129.035,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",128.61,128.6882,128.44,-0.3325,-0.26,5790.778747,83,128.5902,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",127.9,128.85,128.7725,1.9802,1.56,2483.442686,67,128.5038,{"date":570,"open":432,"high":432,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":291,"vwap":575},"2026-08-06",126.7923,-0.7677,-0.6,5375.1027,127.2034,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":364,"vwap":584},"2026-08-05",128.525,127.55,127.56,-0.46,-0.36,3563.7602,127.943,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",126.44,128.2715,126.25,128.02,2.4169,1.92,6049.5242,95,127.9505,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":437,"vwap":604},"2026-08-03",124.5,125.63,125.6031,1.6031,1.29,13768.533354,124.783,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":582,"volume":612,"transactions":613,"vwap":614},"2026-07-31",124.08,124.2783,123.03,124,-0.4475,25174.491806,71,123.976,{"date":616,"open":255,"high":617,"low":618,"close":617,"change":619,"percent_change":63,"volume":620,"transactions":621,"vwap":622},"2026-07-30",124.4475,122.9392,1.1094,8136.413353,103,123.4477,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":508,"vwap":630},"2026-07-29",125.1,123.3381,-1.9869,-1.59,3046.852757,124.1572,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":535,"volume":637,"transactions":638,"vwap":639},"2026-07-28",125,125.325,124.89,0.4106,2272.3538,53,125.0573,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":289,"volume":646,"transactions":647,"vwap":648},"2026-07-27",124.55,124.9144,124.28,0.8662,4411.3538,59,124.5284,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",123.9899,124.93,123.785,124.0482,0.3749,0.3,11544.4378,78,124.2815,{"date":661,"open":662,"high":328,"low":306,"close":663,"change":664,"percent_change":454,"volume":665,"transactions":666,"vwap":667},"2026-07-23",123.59,123.6733,-0.8244,2064.7838,61,123.761,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",124.8,124.3,124.4977,-0.0623,-0.05,7265.25804,100,124.6117,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",124.09,124.6256,123.8,124.56,1.022,0.83,27091.6138,132,124.1988,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",124.62,123.46,123.538,-0.9158,-0.74,23748.1655,73,124.5238,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":581,"volume":705,"transactions":706,"vwap":707},"2026-07-17",124.305,124.52,124.4538,-0.5698,1387.8859,50,124.4839,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",124.85,125.455,124.6869,125.0236,0.2636,0.21,2646.6449,79,124.9946,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":445,"volume":725,"transactions":726,"vwap":727},"2026-07-15",125.05,124.355,124.76,0.03,13458.0649,140,124.5997,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":715,"volume":734,"transactions":735,"vwap":736},"2026-07-14",125.27,124.53,124.73,0.2562,6819.5136,123,124.7542,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",125.11,125.16,124.1433,124.4738,-0.6062,-0.48,34624.9589,72,125.0635,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",125.75,124.61,125.080002,-0.304,-0.24,12900,{"date":757,"open":732,"high":404,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",124.71,125.384,1.374,1.11,23600,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":416,"volume":769,"transactions":9,"vwap":767},"2026-07-08",124.67,122.99,124.010002,-1.465,6100,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",126,125.44,125.475,-1.443,-1.14,12100,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":49,"percent_change":525,"volume":783,"transactions":9,"vwap":782},"2026-07-06",127.099998,126.89,126.918,1900,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",127.39,125.55,126.428,-0.392,-0.31,3300,{"date":793,"open":781,"high":794,"low":359,"close":359,"change":506,"percent_change":555,"volume":795,"transactions":9,"vwap":359},"2026-07-01",127.7,5500,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",127.050003,127.4,127.15,0.43,0.34,86200,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":34,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",126.62,126.72,125.95,0.58,2900,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":656,"volume":817,"transactions":9,"vwap":815},"2026-06-26",124.96,126.365,125.99,0.375,5400,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",126.059998,125.38,125.615,0.782,0.63,2200,{"date":827,"open":828,"high":829,"low":702,"close":830,"change":831,"percent_change":228,"volume":832,"transactions":9,"vwap":830},"2026-06-24",124.87,125.32,124.833,0.51,29300,{"date":834,"open":671,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",125.17,124.22,124.323,-1.237,-0.99,25600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":109,"volume":848,"transactions":9,"vwap":846},"2026-06-22",125.52,125.915,125.3,125.56,-0.016,5700,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-18",125.57,125.576,125.040001,1.918,1.55,3000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",125.88,126.16,123.62,123.658,-1.671,-1.33,2500,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":69,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-16",126.7,126.73,125.329,-0.85,3400,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":99,"volume":878,"transactions":9,"vwap":876},"2026-06-15",127.13,126.409,1.259,3700,{"date":880,"open":350,"high":787,"low":350,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-12",125.15,1.224,0.99,5300,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",121.305,123.926,3.636,3.02,4800,{"date":893,"open":297,"high":894,"low":895,"close":895,"change":896,"percent_change":864,"volume":897,"transactions":9,"vwap":895},"2026-06-10",121.76,120.29,-1.616,8800,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",123.705,119.13,121.906,0.606,0.5,25000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",121.58,122.19,121.15,121.3,0.552,0.46,2300,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",121.89,120.64,120.748,-3.574,-2.87,11500,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":848,"transactions":9,"vwap":927},"2026-06-04",123.14,124.38,124.322,0.199,0.16,{"date":931,"open":295,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",124.29,123.050003,124.123,-0.152,-0.12,9800,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",123.52,124.275,1.033,0.84,3600,{"date":946,"open":947,"high":306,"low":948,"close":949,"change":950,"percent_change":951,"volume":777,"transactions":9,"vwap":949},"2026-06-01",122.56,122.44,123.242,0.102,0.08,{"date":953,"open":954,"high":955,"low":956,"close":925,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":925},"2026-05-29",122.95,123.21,122.75,-0.08,-0.06,379200,{"date":961,"open":962,"high":338,"low":962,"close":963,"change":964,"percent_change":913,"volume":965,"transactions":9,"vwap":963},"2026-05-28",122.52,123.22,0.56,17700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":674,"volume":973,"transactions":9,"vwap":971},"2026-05-27",122.92,123.12,122.545,122.66,-0.067,5200,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",122.764,122.59,122.727,1.787,1.48,800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":791,"transactions":9,"vwap":987},"2026-05-22",120.75,121.14,120.725,120.94,0.643,0.53,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",118.053001,120.55,120.297,1.487,1.25,4700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1001},"2026-05-20",118.13,118.81,117.9,2.112,1.81,7800,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-19",116.050003,117.091003,116.698,-0.942,-0.8,3100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",118.029999,118.07,117.029999,117.64,-0.47,-0.4,9700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",118.33,118.65,118.11,-2.08,-1.73,8200,{"date":1032,"open":1033,"high":197,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",120.33,120.19,0.2,0.17,2600,{"date":1039,"open":984,"high":984,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",119.83,119.99,-0.207,-0.17,1700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-05-12",119.52,120.197,118.73,-1.153,-0.95,2100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-11",121.49,121.572,121.019997,121.35,0.503,0.42,240200,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":856,"transactions":9,"vwap":1065},"2026-05-08",120.49,120.847,1.287,1.08,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-07",122,119.23,119.56,-2.279,-1.87,57100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":856,"transactions":9,"vwap":1079},"2026-05-06",121.39,121.839,121.32,1.999,1.67,{"date":1084,"open":1085,"high":210,"low":1086,"close":1087,"change":1088,"percent_change":79,"volume":1089,"transactions":9,"vwap":1087},"2026-05-05",119.035004,118.88,119.84,1.58,74200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",118.84,119.3,117.955,118.26,-0.448,-0.38,13900,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",118.35,118.708,0.288,0.24,4300,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",116.945,118.555,118.42,2.299,1.98,245700,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",116.855,116.121,-0.513,-0.44,1800,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1120,"transactions":9,"vwap":1125},"2026-04-28",116.757,116.53,116.634,-1.606,-1.36,{"date":1129,"open":1017,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-04-27",118.24,117.93,0.15,0.13,8700,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":795,"transactions":9,"vwap":1139},"2026-04-24",118.62,117.629,118.089996,0.265,0.22,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-23",118.295,118.4,117.225,117.825,-0.591,-0.5,2800,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":951,"volume":810,"transactions":9,"vwap":1155},"2026-04-22",118.875,118.144,118.416,0.099,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":871,"volume":1162,"transactions":9,"vwap":1160},"2026-04-21",119.14,118.317,-1.014,5000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-20",118.36,119.331,0.533,0.45,168100,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":1176,"volume":865,"transactions":9,"vwap":1174},"2026-04-17",118.019997,119.43,118.798,2.148,1.84,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":809,"volume":1184,"transactions":9,"vwap":1182},"2026-04-16",116.52,116.756,116.089996,116.65,0.673,7600,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":239,"volume":1013,"transactions":9,"vwap":1189},"2026-04-15",116.029999,115.76,115.977,-0.343,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",116.24,116.5,116.14,116.32,0.682,0.59,5100,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1105,"transactions":9,"vwap":1203},"2026-04-13",113.725,115.638,1.853,1.63,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",114.24,114.27,113.72,113.785,-0.397,-0.35,23100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":119,"volume":817,"transactions":9,"vwap":1220},"2026-04-09",113.7,114.45,113.293,114.182,0.282,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",113.735,114.13,113.565,113.9,3.53,3.2,10300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-07",109.83,110.87,109.61,110.37,-0.18,-0.16,20200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":801,"volume":1246,"transactions":9,"vwap":1243},"2026-04-06",110.07,110.55,109.54,0.476,15900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":269,"volume":1254,"transactions":9,"vwap":1252},"2026-04-02",107.53,110.74,107.51,110.073997,0.601,113000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-01",109.575,110.38,109.47,109.473,1.063,0.98,9100,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",106.3,108.5,108.41,3.413,3.25,346900,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":839,"volume":1277,"transactions":9,"vwap":1275},"2026-03-30",107.27,104.997,-1.053,9600,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",107.271,106.012001,106.050003,-1.61,-1.5,6800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":777,"transactions":9,"vwap":1290},"2026-03-26",108.63,109.59,107.66,-2.227,-2.03,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":332,"volume":1299,"transactions":9,"vwap":1297},"2026-03-25",110.17,108.9,109.887,0.887,7100,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":809,"percent_change":989,"volume":1305,"transactions":9,"vwap":1304},"2026-03-24",107.42,109.56,109,162600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-23",108.64,109.445,108.11,108.42,1.77,1.66,8400,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1105,"transactions":9,"vwap":1319},"2026-03-20",107.83,106.059998,106.65,-2.44,-2.24,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":545,"percent_change":1036,"volume":1327,"transactions":9,"vwap":1326},"2026-03-19",107.54,109.13,109.089996,5600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1051,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-18",109.87,110.025002,108.76,108.91,-0.86,6300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":86,"percent_change":389,"volume":1342,"transactions":9,"vwap":1341},"2026-03-17",109.99,110.00099945,109.73,109.86,19500,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-16",109.623,108.84,0.95,0.88,28500,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1237,"volume":1162,"transactions":9,"vwap":1354},"2026-03-13",108.78,107.85,107.89,-0.198,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",109.17,109.51,108.087997,-2.392,-2.17,20100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":104,"percent_change":426,"volume":1285,"transactions":9,"vwap":1369},"2026-03-11",110.12,110.53,109.64,110.48,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":581,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-10",110.91,112.029999,110.42,-0.41,10200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1380},"2026-03-09",108.4,110.88,107.34,1.2,1.09,67400,{"date":1386,"open":1366,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1362,"volume":1391,"transactions":9,"vwap":1389},"2026-03-06",110.36,109.35,109.68,-2.43,80200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-05",113.07,113.81,111.38,112.11,-1.99,-1.74,25300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":801,"percent_change":144,"volume":1407,"transactions":9,"vwap":1406},"2026-03-04",114.15,114.3,113.31,114.099998,40100,{"date":1409,"open":1394,"high":1404,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-03",111.14,113.67,-2.21,-1.91,62400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1198,"volume":1422,"transactions":9,"vwap":1420},"2026-03-02",114.48,115.98,114.17,115.88,0.68,15400,{"date":1424,"open":1425,"high":1426,"low":1417,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-27",115.059998,115.28,115.2,-1.38,-1.18,324400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1067,"volume":1437,"transactions":9,"vwap":1434},"2026-02-26",115.92,116.58,115.12,1.24,5800,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1036,"percent_change":1132,"volume":944,"transactions":9,"vwap":1442},"2026-02-25",114.716,115.42,115.34,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-24",114.89,115.25,115.17,1.17,1.03,4600,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-23",115.43,113.526,114,-1.77,-1.53,44100,{"date":1460,"open":251,"high":1461,"low":1462,"close":1463,"change":904,"percent_change":801,"volume":1464,"transactions":9,"vwap":1463},"2026-02-20",116.19,114.765,115.77,9500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":957,"volume":884,"transactions":9,"vwap":1468},"2026-02-19",114.8,115.27,114.52,-0.09,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1348,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-18",114.62,115.865,115.36,0.77,12000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1417,"change":1237,"percent_change":1238,"volume":1230,"transactions":9,"vwap":1417},"2026-02-17",114.22,114.871,113.74,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":996,"volume":1490,"transactions":9,"vwap":1488},"2026-02-13",113.66,115.19,113.34,114.66,1.42,33500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-12",116.16,116.25,112.88,113.24,-2.07,-1.8,22600,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":754,"volume":1506,"transactions":9,"vwap":1504},"2026-02-11",116.15,114.68,115.31,-0.28,7400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":426,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-10",115.64,116.105,115.59,0.04,179200,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-09",114.85,115.74,115.54,0.316,0.27,22000,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-06",113.22,115.224,3.508,3.14,10700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-05",112.13,113.080002,111.48,111.716,-1.156,-1.02,23500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-04",113.275,113.597,111.503,112.872,0.331,0.29,43800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1400,"transactions":9,"vwap":1552},"2026-02-03",112.83,113.26,111.37,112.541,0.291,0.26,{"date":1556,"open":1557,"high":1558,"low":1551,"close":1559,"change":114,"percent_change":86,"volume":1560,"transactions":9,"vwap":1559},"2026-02-02",111.45,112.45,112.25,39900,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-30",111.95,110.86,111.12,-1.431,-1.27,416500,{"date":1570,"open":1405,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-29",113.45,111.33,112.551,-0.356,-0.32,328900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-28",112.901,113.32,112.55,112.907,-0.263,-0.23,16400,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":951,"volume":1592,"transactions":9,"vwap":1590},"2026-01-27",113.185,112.76,113.17,0.09,315200,{"date":1594,"open":1482,"high":1482,"low":1532,"close":1532,"change":1595,"percent_change":1596,"volume":1506,"transactions":9,"vwap":1532},"2026-01-26",-0.479,-0.42,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":839,"volume":1603,"transactions":9,"vwap":1601},"2026-01-23",114.49,113.39,113.559,-1.13,19600,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1520,"volume":1610,"transactions":9,"vwap":1608},"2026-01-22",115.44,114.56,114.689,0.313,15300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1614},"2026-01-21",113.46,114.376,113.12,1.932,1.72,11800,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-20",113.099998,112.24,112.444,-1.464,-1.29,13500,{"date":1628,"open":1629,"high":1209,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-16",113.962,113.62,113.908,-0.232,-0.2,31800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":86,"volume":937,"transactions":9,"vwap":1640},"2026-01-15",113.685,114.57,113.54,114.14,1.158,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-14",112.5,113.014999,112.38,112.982,0.345,0.31,73400,{"date":1652,"open":1653,"high":1654,"low":1622,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-13",112.43,112.67,112.637,0.107,0.1,12700,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1035,"volume":1665,"transactions":9,"vwap":1663},"2026-01-12",112.15,112.615,112.53,0.223,26100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":63,"volume":1673,"transactions":9,"vwap":1671},"2026-01-09",112.34,112.455,112.12,112.307,1.007,14500,{"date":1675,"open":1236,"high":1676,"low":1236,"close":1677,"change":1678,"percent_change":809,"volume":1679,"transactions":9,"vwap":1677},"2026-01-08",111.5,111.3,0.647,28000,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-07",111.59,110.525,110.653,-0.927,-0.83,4900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-06",109.55,111.63,109.53,111.58,1.899,1.73,22700,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-05",108.49,110.015999,109.681,1.563,1.45,52500,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":848,"transactions":9,"vwap":1709},"2026-01-02",107.24,108.23,108.118,1.498,1.4,{"date":1713,"open":1714,"high":1707,"low":1715,"close":1716,"change":1717,"percent_change":398,"volume":1718,"transactions":9,"vwap":1716},"2025-12-31",107.22,106.52,106.62,-1.072,1570000,{"date":1720,"open":1379,"high":1379,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-30",107.692,-0.398,-0.37,17500,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-29",108.31,107.9,108.089996,-0.555,-0.51,20300,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1736},"2025-12-26",108.43,108.645,108.39,-0.295,-0.27,2000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-24",108.684,108.99,108.6,108.94,0.122,0.11,283100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":249,"volume":1757,"transactions":9,"vwap":1755},"2025-12-23",109.26,109.27,108.75,108.818,-0.867,12600,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1383,"volume":783,"transactions":9,"vwap":1762},"2025-12-22",109.3,109.905,109.685,1.181,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1383,"percent_change":99,"volume":1769,"transactions":9,"vwap":1768},"2025-12-19",107.46,108.57,108.504,12800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-18",107.95,108.029999,107.4,107.414,0.689,0.65,17100,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1052,"transactions":9,"vwap":1782},"2025-12-17",107.93,106.725,-0.775,-0.72,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1037,"transactions":9,"vwap":1789},"2025-12-16",107.75,107.16,107.5,-0.363,-0.34,{"date":1793,"open":1754,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1149,"volume":1798,"transactions":9,"vwap":1796},"2025-12-15",108.86,107.84,107.863,-0.547,9000,{"date":1800,"open":1801,"high":1801,"low":1268,"close":1268,"change":1802,"percent_change":1803,"volume":897,"transactions":9,"vwap":1268},"2025-12-12",110.040001,-1.474,-1.34,{"date":1805,"open":1259,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1422,"transactions":9,"vwap":1808},"2025-12-11",110.0049973,108.93,109.884,1.056,0.97,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1585,"transactions":9,"vwap":1815},"2025-12-10",107.17,109.179,108.828,1.768,1.65,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1584,"volume":1603,"transactions":9,"vwap":1822},"2025-12-09",107.45,107.63,107.059998,-0.245,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1213,"volume":1618,"transactions":9,"vwap":1828},"2025-12-08",107.98,107.11,107.305,-0.375,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1132,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-05",107.74,107.96,107.68,0.14,24800,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1249,"change":1841,"percent_change":964,"volume":1842,"transactions":9,"vwap":1249},"2025-12-04",107.401,107.722,0.594,1100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":188,"volume":1850,"transactions":9,"vwap":1848},"2025-12-03",106.37,107.019997,106.16,106.936,0.792,73800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1238,"volume":856,"transactions":9,"vwap":1855},"2025-12-02",106.39,106.53,106.144,-0.171,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":300,"volume":1863,"transactions":9,"vwap":1861},"2025-12-01",106.26,107.19,106.315,-0.595,6900,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":904,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-28",106.56,107.080002,106.91,0.47,304400,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":156,"volume":1199,"transactions":9,"vwap":1875},"2025-11-26",106.14,106.86,106.41,0.786,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-25",103.59,105.624,2.071,2,1600,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-24",102.87,103.553,1.397,1.37,123800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1740,"transactions":9,"vwap":1896},"2025-11-21",100.7,102.515,100.28,102.156,2.386,2.39,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1037,"transactions":9,"vwap":1902},"2025-11-20",101.58,99.77,-1.986,-1.95,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":951,"volume":1150,"transactions":9,"vwap":1910},"2025-11-19",101.57,102.029999,101.21,101.756,0.085,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":149,"volume":1917,"transactions":9,"vwap":1915},"2025-11-18",101.87,101.671,0.358,700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1150,"transactions":9,"vwap":1923},"2025-11-17",102.83,103.059998,101.080002,101.313,-1.698,-1.65,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":1932,"volume":1105,"transactions":9,"vwap":1930},"2025-11-14",101.88,103.87,103.011002,-0.224,-0.22,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-13",104.494,103.019997,103.235,-2.492,-2.36,3500,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":656,"volume":878,"transactions":9,"vwap":1945},"2025-11-12",105.66,105.85,105.727,0.311,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":109,"volume":1437,"transactions":9,"vwap":1951},"2025-11-11",105.33,105.65,105.416,-0.013,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-10",105.38,105.71,104.54,105.429,1.198,1.15,2400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":1448,"volume":1968,"transactions":9,"vwap":1965},"2025-11-07",102.5,104.231,102.4,1.201,4200,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1803,"volume":1740,"transactions":9,"vwap":1973},"2025-11-06",103.058998,103.33,103.029999,-1.4,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1740,"transactions":9,"vwap":1979},"2025-11-05",103.816,104.83,104.43,1.3,1.26,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1327,"transactions":9,"vwap":1986},"2025-11-04",103.11,103.645,103.13,-1.317,-1.26,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":239,"volume":1842,"transactions":9,"vwap":1993},"2025-11-03",104.69,104.2,104.447,-0.303,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-31",104.74,104.92,104.479,104.75,0.744,0.72,286700,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1536,"volume":1150,"transactions":9,"vwap":2008},"2025-10-30",104.46,104.94,104.0059967,-1.067,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-29",105.745,106.24,105.072998,-0.708,-0.67,4400,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":405,"volume":981,"transactions":9,"vwap":2022},"2025-10-28",106.67,105.78,105.781,-0.869,{"date":2025,"open":2026,"high":2026,"low":2027,"close":1319,"change":2028,"percent_change":964,"volume":783,"transactions":9,"vwap":1319},"2025-10-27",106.87,106.474,0.596,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":156,"percent_change":289,"volume":2032,"transactions":9,"vwap":2031},"2025-10-24",106.054001,300,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":1489,"volume":865,"transactions":9,"vwap":2037},"2025-10-23",104.618,105.39,105.314,1.475,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":944,"transactions":9,"vwap":2043},"2025-10-22",105.16,103.32,103.839,-1.384,-1.32,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":139,"percent_change":1649,"volume":2051,"transactions":9,"vwap":2050},"2025-10-21",104.84,105.569,105.223,6200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-20",104.9,104.944,104.52,104.903,1.272,1.23,1200,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":1132,"percent_change":1835,"volume":2066,"transactions":9,"vwap":2065},"2025-10-17",103.38,103.73,103.631,500,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1429,"volume":2060,"transactions":9,"vwap":2071},"2025-10-16",104.659,103.219,103.481,-1.231,{"date":2074,"open":2075,"high":1956,"low":2076,"close":2077,"change":2078,"percent_change":139,"volume":1961,"transactions":9,"vwap":2077},"2025-10-15",105.37,104.029999,104.712,0.337,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2002,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-14",102.35,104.82,104.375,0.69,1300,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":1013,"transactions":9,"vwap":2090},"2025-10-13",102.9,103.82,103.655,2.072,2.04,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":1037,"transactions":9,"vwap":2096},"2025-10-10",104.98,101.583,-3.189,-3.04,{"date":2100,"open":1998,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1784,"volume":1120,"transactions":9,"vwap":2103},"2025-10-09",105.099998,104.541,104.772,-0.761,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2108},"2025-10-08",105.149,105.533,105.12,1.101,1.05,1500,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":398,"volume":2119,"transactions":9,"vwap":2117},"2025-10-07",104.885,103.917,104.432,-1.056,3800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":139,"percent_change":656,"volume":1052,"transactions":9,"vwap":2123},"2025-10-06",105.99,105.488,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":2085,"transactions":9,"vwap":2127},"2025-10-03",105.415,105.168,0.289,0.28,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":904,"volume":2060,"transactions":9,"vwap":2133},"2025-10-02",104.19,104.879,0.526,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":802,"volume":1917,"transactions":9,"vwap":2138},"2025-10-01",104.18,104.353,104.019997,0.353,{"date":2142,"open":1929,"high":355,"low":2143,"close":355,"change":724,"percent_change":724,"volume":2144,"transactions":9,"vwap":355},"2025-09-30",103.14,238100,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":109,"volume":2151,"transactions":9,"vwap":2149},"2025-09-29",104.67,103.74,103.97,-0.006,9200,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-26",103.51,103.976,0.934,0.91,1400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1051,"volume":1961,"transactions":9,"vwap":2164},"2025-09-25",102.94,103.199,102.737,103.042,-0.988,{"date":2167,"open":2168,"high":2168,"low":2076,"close":2076,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2076},"2025-09-24",105.17,-1.095,-1.04,11100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1119,"volume":783,"transactions":9,"vwap":2177},"2025-09-23",105.43,105.96,105.019997,105.125,-0.465,{"date":2180,"open":2181,"high":1950,"low":2181,"close":2182,"change":2183,"percent_change":958,"volume":1120,"transactions":9,"vwap":2182},"2025-09-22",105.24,105.59,-0.062,{"date":2185,"open":1875,"high":1875,"low":2186,"close":2187,"change":1148,"percent_change":300,"volume":2060,"transactions":9,"vwap":2187},"2025-09-19",105.281,105.652,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":1889,"volume":2194,"transactions":9,"vwap":2192},"2025-09-18",105.44,106.245,106.243,1.438,4000,{"date":2196,"open":2197,"high":1955,"low":2198,"close":2199,"change":2200,"percent_change":957,"volume":914,"transactions":9,"vwap":2199},"2025-09-17",105.080002,104.61,104.805,-0.086,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2206,"percent_change":1237,"volume":769,"transactions":9,"vwap":2204},"2025-09-16",104.78,104.891,104.28,-0.193,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":109,"percent_change":109,"volume":2213,"transactions":9,"vwap":2212},"2025-09-15",105.45,105.737,105.055,105.084,2700,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2085,"transactions":9,"vwap":2218},"2025-09-12",105.62,105.025002,105.094002,-0.892,-0.84,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":1205,"percent_change":565,"volume":1120,"transactions":9,"vwap":2224},"2025-09-11",104.72,105.986,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":872,"transactions":9,"vwap":2229},"2025-09-10",104.55,103.96,104.356,0.014,0.01,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":825,"transactions":9,"vwap":2236},"2025-09-09",104.37,103.931,104.342,-0.725,-0.69,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1035,"volume":817,"transactions":9,"vwap":2243},"2025-09-08",105.089996,104.7,105.067001,0.205,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1777,"volume":884,"transactions":9,"vwap":2250},"2025-09-05",104.86,105.402,104.24,104.862,0.676,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":2258,"volume":1961,"transactions":9,"vwap":2255},"2025-09-04",103.19,104.186,103.080002,1.353,1.32,{"date":2260,"open":2261,"high":2256,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1863,"transactions":9,"vwap":2263},"2025-09-03",102.96,102.42,102.833,-0.144,-0.14,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":1118,"percent_change":1149,"volume":2271,"transactions":9,"vwap":2269},"2025-09-02",102.34,102.977,102.17,84500,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":311,"volume":2278,"transactions":9,"vwap":2276},"2025-08-29",103.522,103.18,103.49,-0.598,236700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":124,"percent_change":525,"volume":878,"transactions":9,"vwap":2282},"2025-08-28",103.79,104.087997,103.4,{"date":2285,"open":1984,"high":2286,"low":1984,"close":2287,"change":2288,"percent_change":2289,"volume":914,"transactions":9,"vwap":2287},"2025-08-27",103.83,103.688,0.62,0.6,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":535,"volume":2297,"transactions":9,"vwap":2295},"2025-08-26",102.85,103.23,102.68,103.068001,0.344,3900,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-25",103.010002,102.724,-0.637,-0.62,4500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":997,"transactions":9,"vwap":2310},"2025-08-22",101.171,103.65,101.17,103.361,2.784,2.77,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":109,"volume":791,"transactions":9,"vwap":2318},"2025-08-21",100.59,100.68,100.27,100.577,-0.008,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":1994,"percent_change":321,"volume":1120,"transactions":9,"vwap":2324},"2025-08-20",100.88,99.82,100.585,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":1213,"volume":171,"transactions":9,"vwap":2329},"2025-08-19",101.36,101.369,100.888,-0.355,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1545,"percent_change":1545,"volume":1120,"transactions":9,"vwap":2336},"2025-08-18",101.175,101.28,101.13,101.243,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":1375,"volume":1044,"transactions":9,"vwap":2341},"2025-08-15",101.43,100.95,100.953,-0.411,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-14",101.39,100.83,101.364,-1.227,-1.2,8500,{"date":2352,"open":2327,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":2356,"volume":783,"transactions":9,"vwap":2353},"2025-08-13",102.591,101.231,1.64,1.62,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2360,"change":2362,"percent_change":2363,"volume":865,"transactions":9,"vwap":2360},"2025-08-12",99.24,100.951,99.18,2.301,2.33,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":555,"volume":856,"transactions":9,"vwap":2368},"2025-08-11",99.15,98.52,98.65,-0.257,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":1657,"percent_change":1657,"volume":810,"transactions":9,"vwap":2374},"2025-08-08",99.099998,98.79,98.907,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1470,"volume":1863,"transactions":9,"vwap":2380},"2025-08-07",99.64,99.68,98.281,98.807,-0.093,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1213,"volume":791,"transactions":9,"vwap":2386},"2025-08-06",99.35,98.82,98.9,-0.351,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":981,"transactions":9,"vwap":2392},"2025-08-05",99.4,99.029999,99.251,-0.034,-0.03,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1052,"transactions":9,"vwap":2398},"2025-08-04",98.47,99.285,1.383,1.41,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":1506,"transactions":9,"vwap":2406},"2025-08-01",98.019997,98.232,96.88,97.902,-1.298,-1.31,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":474,"volume":2416,"transactions":9,"vwap":2414},"2025-07-31",100.010002,100.5,99.19,99.2,-1.066,7700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1932,"volume":878,"transactions":9,"vwap":2422},"2025-07-30",100.76,100.862,99.9,100.266,-0.219,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":555,"volume":1120,"transactions":9,"vwap":2428},"2025-07-29",101.16,100.13,100.485,-0.266,{"date":2431,"open":2432,"high":2360,"low":2433,"close":2434,"change":2435,"percent_change":754,"volume":878,"transactions":9,"vwap":2434},"2025-07-28",100.86,100.51,100.751,-0.239,{"date":2437,"open":334,"high":334,"low":2438,"close":2438,"change":2439,"percent_change":1777,"volume":1917,"transactions":9,"vwap":2438},"2025-07-25",100.99,0.649,{"date":2441,"open":2432,"high":2432,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":865,"transactions":9,"vwap":2443},"2025-07-24",100.3,100.341,-0.768,-0.76,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2449},"2025-07-23",100.79,101.109,100.66,0.849,0.85,8100,{"date":2455,"open":2456,"high":2442,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":1052,"transactions":9,"vwap":2458},"2025-07-22",99.33,99.22,100.26,1.146,1.16,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":199,"percent_change":199,"volume":1842,"transactions":9,"vwap":2465},"2025-07-21",99.8,99.85,99.114,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":20,"volume":1150,"transactions":9,"vwap":2471},"2025-07-18",100.099998,100.21,99.441,99.704,0.004,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":2111,"volume":1883,"transactions":9,"vwap":2477},"2025-07-17",98.85,99.75,99.7,1.04,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":964,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-16",98.31,98.66,97.31,0.57,7200,{"date":2487,"open":2414,"high":2414,"low":2488,"close":2488,"change":2489,"percent_change":628,"volume":1052,"transactions":9,"vwap":2488},"2025-07-15",98.099998,-1.586,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2493,"change":2495,"percent_change":802,"volume":2496,"transactions":9,"vwap":2493},"2025-07-14",99.040001,99.686,99.019997,0.341,14300,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1051,"volume":872,"transactions":9,"vwap":2501},"2025-07-11",99.76,99.32,99.345,-0.955,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2442,"change":2484,"percent_change":2484,"volume":872,"transactions":9,"vwap":2442},"2025-07-10",99.92,100.61,99.78,{"date":2509,"open":2457,"high":2510,"low":2414,"close":2510,"change":2511,"percent_change":964,"volume":914,"transactions":9,"vwap":2510},"2025-07-09",99.73,0.553,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1869,"volume":2519,"transactions":9,"vwap":2517},"2025-07-08",99.199,99.565,99.059998,99.177,0.467,6700,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-07",99.26,99.515,98.28,98.71,-1.07,6600,{"date":2529,"open":2530,"high":2507,"low":2530,"close":2507,"change":2531,"percent_change":2002,"volume":2085,"transactions":9,"vwap":2507},"2025-07-03",99.735,0.71,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":18,"percent_change":2157,"volume":1120,"transactions":9,"vwap":2535},"2025-07-02",98.317,99.07,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":34,"percent_change":188,"volume":1883,"transactions":9,"vwap":2540},"2025-07-01",97.099998,98.81,98.18,{"date":2542,"open":2543,"high":2543,"low":2538,"close":2544,"change":2545,"percent_change":2545,"volume":1506,"transactions":9,"vwap":2544},"2025-06-30",97.65,97.45,0.12,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1520,"percent_change":2129,"volume":914,"transactions":9,"vwap":2551},"2025-06-27",96.9,97.63,96.801,97.33,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2555,"change":2556,"percent_change":1980,"volume":1740,"transactions":9,"vwap":2555},"2025-06-26",96.26,97.059998,1.247,{"date":2558,"open":2405,"high":2405,"low":2559,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-06-25",95.813,-0.887,-0.92,14700,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2001,"percent_change":129,"volume":1037,"transactions":9,"vwap":2567},"2025-06-24",96.27,96.82,96.7,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2571,"change":1849,"percent_change":685,"volume":825,"transactions":9,"vwap":2571},"2025-06-23",95.157,95.956,94.79,{"date":2574,"open":2575,"high":2575,"low":2572,"close":2576,"change":2577,"percent_change":1748,"volume":2578,"transactions":9,"vwap":2576},"2025-06-20",95.72,95.164,0.104,6000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2583,"change":2584,"percent_change":269,"volume":810,"transactions":9,"vwap":2583},"2025-06-18",95.39,95.52,95.059998,0.52,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-17",94.83,95.155,94.41,94.54,-0.734,-0.77,11200,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":1382,"volume":856,"transactions":9,"vwap":2598},"2025-06-16",94.89,95.47,95.274,1.134,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":1740,"transactions":9,"vwap":2605},"2025-06-13",94.42,94.93,94.019997,94.14,-1.45,-1.52,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":958,"percent_change":958,"volume":1150,"transactions":9,"vwap":2613},"2025-06-12",95.099998,95.61,95.089996,95.59,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2618,"change":506,"percent_change":1791,"volume":914,"transactions":9,"vwap":2618},"2025-06-11",96.18,96.35,95.65,{"date":2620,"open":2621,"high":2616,"low":2575,"close":2622,"change":2623,"percent_change":913,"volume":2624,"transactions":9,"vwap":2622},"2025-06-10",95.99,95.98,0.44,9400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1835,"volume":2632,"transactions":9,"vwap":2630},"2025-06-09",95.86,96.099998,95.23,95.54,0.134,14900,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1052,"transactions":9,"vwap":2636},"2025-06-06",95.022003,95.406,1.116,1.18,{"date":2640,"open":2641,"high":2587,"low":2642,"close":2643,"change":2644,"percent_change":1932,"volume":1184,"transactions":9,"vwap":2643},"2025-06-05",94.231,93.94,94.29,-0.21,{"date":2646,"open":2647,"high":2572,"low":2648,"close":2649,"change":109,"percent_change":109,"volume":1863,"transactions":9,"vwap":2649},"2025-06-04",94.71,94.49,94.5,{"date":2651,"open":2652,"high":2647,"low":2653,"close":2654,"change":761,"percent_change":56,"volume":1105,"transactions":9,"vwap":2654},"2025-06-03",93.4,93.17,94.51,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2652,"change":426,"percent_change":426,"volume":2660,"transactions":9,"vwap":2652},"2025-06-02",93.040001,93.69,92.16,15000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1739,"volume":1778,"transactions":9,"vwap":2666},"2025-05-30",93.29,93.59,92.557,93.35,-0.25,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1035,"volume":825,"transactions":9,"vwap":2672},"2025-05-29",93.74,93.3,93.6,0.188,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-05-28",94.25,93.412,-1.025,-1.09,14400,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-05-27",93.265,94.437,1.857,2.01,26900,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":2693,"percent_change":2694,"volume":1199,"transactions":9,"vwap":2692},"2025-05-23",91.69,92.68,92.58,-0.098,-0.11,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":-6,"volume":1740,"transactions":9,"vwap":2700},"2025-05-22",92.272,92.815,92.084999,92.678,-0.002,{"date":2703,"open":2704,"high":2705,"low":2691,"close":2691,"change":2706,"percent_change":2707,"volume":2119,"transactions":9,"vwap":2691},"2025-05-21",94.33,94.37,-2.54,-2.67,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1633,"percent_change":2644,"volume":1150,"transactions":9,"vwap":2713},"2025-05-20",95.24,95.525,95.029999,95.22,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2717,"change":1575,"percent_change":506,"volume":2718,"transactions":9,"vwap":2717},"2025-05-19",94.67,95.42,13300,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":2724,"percent_change":2725,"volume":1013,"transactions":9,"vwap":2723},"2025-05-16",95.16,95.829,95.74,1.06,1.12,{"date":2727,"open":2728,"high":2572,"low":2728,"close":2729,"change":1657,"percent_change":1748,"volume":2730,"transactions":9,"vwap":2729},"2025-05-15",94.615,94.68,94700,{"date":2732,"open":2603,"high":2733,"low":2734,"close":2735,"change":1596,"percent_change":1119,"volume":1120,"transactions":9,"vwap":2735},"2025-05-14",94.98,94.56,94.58,{"date":2737,"open":2738,"high":2581,"low":2738,"close":594,"change":228,"percent_change":801,"volume":1052,"transactions":9,"vwap":594},"2025-05-13",94.81,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":817,"transactions":9,"vwap":2744},"2025-05-12",94.8,94.84,93.902,94.59,3.244,3.55,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":674,"volume":810,"transactions":9,"vwap":2752},"2025-05-09",91.83,91.87,91.19,91.346,-0.048,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":760,"percent_change":2759,"volume":1740,"transactions":9,"vwap":2758},"2025-05-08",90.68,91.974,91.394,1.53,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":913,"percent_change":831,"volume":810,"transactions":9,"vwap":2765},"2025-05-07",90.214,90.22,89.81,90.019997,{"date":2767,"open":2768,"high":291,"low":2769,"close":2770,"change":695,"percent_change":2771,"volume":2194,"transactions":9,"vwap":2770},"2025-05-06",89.43,89.37,89.56,-0.82,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2776,"change":2667,"percent_change":1505,"volume":2777,"transactions":9,"vwap":2776},"2025-05-05",90.925,91.029999,90.3,13200,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2213,"transactions":9,"vwap":2781},"2025-05-02",89.88,90.55,1.88,2.12,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":1545,"percent_change":535,"volume":783,"transactions":9,"vwap":2789},"2025-05-01",88.68,89.013,88.65,88.67,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2793,"change":2795,"percent_change":1505,"volume":2796,"transactions":9,"vwap":2793},"2025-04-30",87.15,88.38,86.396,-0.249,294400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1060,"volume":856,"transactions":9,"vwap":2802},"2025-04-29",87.75,88.812,87.55,88.629,0.374,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":269,"volume":2112,"transactions":9,"vwap":2808},"2025-04-28",88.313,87.28,88.255,0.484,{"date":2811,"open":2812,"high":2812,"low":2812,"close":2812,"change":2813,"percent_change":2644,"volume":2066,"transactions":9,"vwap":2812},"2025-04-25",87.771,-0.184,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2817,"change":2819,"percent_change":2820,"volume":1013,"transactions":9,"vwap":2817},"2025-04-24",86.23,87.955,85.93,1.789,2.08,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-04-23",87.19,88.45,85.86,86.166,1.446,1.71,25100,{"date":177,"open":173,"high":2831,"low":173,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},84.93,84.72,1.14,1.36,29000]