[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBUS":3,"homepage-market-summary":26,"stock-historical-BBUS":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BBUS","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. 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},139.01,139.1,139.5,138.7,137.89,1.12,0.81,337083.261575,0,140.7,39.56,112949.54149356496,98.3,1901,{"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},93.79,232929,85019078.379267,45.99,"2025-04-22",[179,182,192,202,212,222,232,243,254,264,274,284,294,305,314,325,333,343,354,363,373,383,392,402,411,420,428,435,443,453,462,472,483,492,500,511,519,528,536,547,557,567,576,586,596,606,616,627,638,649,657,667,677,688,698,709,719,730,740,750,758,767,773,781,789,794,801,806,814,821,828,835,843,849,856,865,874,882,888,897,904,911,917,925,930,938,944,952,960,967,975,981,987,996,1004,1013,1021,1030,1037,1045,1053,1060,1068,1074,1083,1090,1098,1104,1113,1120,1127,1133,1141,1148,1154,1161,1169,1175,1183,1191,1200,1206,1213,1222,1231,1239,1246,1252,1259,1268,1274,1282,1290,1298,1306,1314,1322,1329,1338,1346,1354,1361,1368,1376,1383,1389,1397,1404,1412,1420,1426,1432,1439,1445,1453,1461,1469,1476,1484,1492,1499,1507,1513,1520,1529,1537,1545,1554,1563,1569,1576,1582,1589,1596,1601,1607,1615,1623,1630,1636,1643,1651,1660,1665,1670,1676,1681,1688,1695,1702,1709,1716,1721,1726,1730,1735,1741,1747,1754,1763,1769,1774,1781,1786,1791,1798,1802,1807,1811,1819,1824,1831,1839,1846,1853,1862,1870,1877,1884,1891,1899,1905,1913,1918,1923,1932,1939,1947,1951,1958,1963,1966,1972,1977,1981,1986,1992,1999,2006,2012,2020,2028,2035,2041,2047,2055,2062,2068,2075,2082,2088,2095,2100,2105,2111,2115,2121,2126,2131,2136,2143,2150,2155,2162,2167,2174,2180,2185,2191,2196,2202,2209,2215,2222,2230,2236,2242,2248,2255,2260,2266,2273,2279,2287,2293,2299,2305,2312,2321,2328,2334,2340,2346,2352,2359,2368,2376,2381,2387,2393,2397,2404,2411,2418,2424,2429,2436,2443,2451,2458,2465,2472,2479,2486,2493,2499,2505,2512,2517,2524,2530,2537,2544,2551,2558,2565,2573,2578,2585,2591,2599,2606,2612,2618,2624,2630,2636,2641,2649,2655,2662,2671,2677,2684,2691,2697,2704,2711,2718,2725,2731,2738,2745,2752,2758,2766,2774,2780,2787,2794,2799,2806,2812,2821,2829],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1811,139.0382,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",138.12,138.24,137.04,0.31,0.23,359797.243153,2067,137.8495,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",138.36,138.91,137.58,-0.41,-0.3,858135.296703,3069,138.4383,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",138.395,137.6105,137.99,-0.14,-0.1,176049.516667,2306,137.9007,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":69,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",138.64,138.86,137.865,138.13,-0.78,230698.460318,2146,138.2694,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":49,"volume":229,"transactions":230,"vwap":231},"2026-09-25",138.76,139.4,138.44,139.21,0.68,181974.537509,1585,138.9846,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",137.85,138.8,137.81,138.53,0.02,0.01,301760.691068,1939,138.3297,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",139.56,139.58,138.47,138.51,-1.28,-0.92,239617.056304,2228,138.811,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",139.79,139.9824,139.5401,-0.28,-0.2,249788.996308,1740,139.7156,{"date":265,"open":266,"high":267,"low":15,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",138.71,140.29,140.07,2.29,1.66,244565.83765,1627,139.7625,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",137.92,137.18,137.78,0.11,0.08,150790.226555,1612,137.5863,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":17,"volume":291,"transactions":292,"vwap":293},"2026-09-17",137.75,137.835,137.2,137.67,1.53,522435.13737,2368,137.6243,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",137.21,137.42,135.31,136.14,-0.59,-0.43,189459.183483,1850,136.6957,{"date":306,"open":296,"high":296,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",136.5,136.73,-0.6,-0.44,134218.33989,1339,136.679,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",137.13,137.79,136.81,137.33,-0.62,-0.45,244426.423002,4376,137.2378,{"date":326,"open":236,"high":327,"low":236,"close":328,"change":56,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",138.315,137.95,0.87,228987.835385,1051,138.1345,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":309,"volume":340,"transactions":341,"vwap":342},"2026-09-10",137,137.16,136.55,136.76,-0.83,248414.22868,1526,136.8545,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",137.9,138.31,137.43,137.59,-0.655,-0.47,338383.527342,1010,137.6088,{"date":355,"open":224,"high":215,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",138.125,138.245,-0.735,-0.53,118868.489807,1128,138.4615,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",139.48,138.7898,138.98,-0.51,-0.37,221083.933553,1280,139.0559,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",138.41,139.66,139.49,1.47,1.07,114814.008688,1463,139.2522,{"date":384,"open":196,"high":385,"low":386,"close":387,"change":388,"percent_change":49,"volume":389,"transactions":390,"vwap":391},"2026-09-02",138.19,137.45,138.02,0.67,110823.077897,1107,137.9853,{"date":393,"open":297,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",137.93,137.01,137.35,-0.97,-0.7,153742.635608,2148,137.5077,{"date":403,"open":404,"high":404,"low":387,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",138.55,138.32,-0.48,-0.35,294433.558712,1553,138.2737,{"date":412,"open":413,"high":414,"low":214,"close":235,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",139.09,139.87,-0.36,-0.26,129867.565357,1169,139.1682,{"date":421,"open":422,"high":423,"low":248,"close":424,"change":99,"percent_change":34,"volume":425,"transactions":426,"vwap":427},"2026-08-27",138.69,139.33,139.16,157514.710383,1691,138.9524,{"date":429,"open":430,"high":375,"low":430,"close":431,"change":238,"percent_change":239,"volume":432,"transactions":433,"vwap":434},"2026-08-26",137.83,138.15,128614.29558,1263,138.2128,{"date":436,"open":437,"high":437,"low":438,"close":217,"change":124,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",138.37,137.725,0.29,137661.932222,1367,138.0747,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":259,"volume":450,"transactions":451,"vwap":452},"2026-08-24",137.86,138.04,137.53,137.73,-0.38,144833.67987,1491,137.8235,{"date":454,"open":346,"high":455,"low":445,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",138.52,138.11,0.6,0.44,87133.57096,1069,138.1511,{"date":463,"open":464,"high":248,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",138.18,137.48,137.51,-1.16,-0.84,126549.221132,1064,138.0065,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",138.79,139.28,138.57,138.67,0.17,0.12,127209.591406,1159,138.871,{"date":484,"open":237,"high":485,"low":375,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",138.85,138.5,-1,-0.72,108775.847866,1292,138.6554,{"date":493,"open":494,"high":494,"low":495,"close":14,"change":496,"percent_change":310,"volume":497,"transactions":498,"vwap":499},"2026-08-17",140.13,139.44,-0.61,209177.914293,1038,139.6595,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",140.56,140.586,139.99,140.11,-0.29,-0.21,142574.694884,1410,140.217,{"date":512,"open":513,"high":21,"low":513,"close":514,"change":515,"percent_change":134,"volume":516,"transactions":517,"vwap":518},"2026-08-13",139.76,140.4,0.92,157339.40167,2311,140.3554,{"date":520,"open":521,"high":521,"low":522,"close":365,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",139.91,139.295,0.39,0.28,139693.836948,1487,139.5018,{"date":529,"open":530,"high":530,"low":531,"close":413,"change":532,"percent_change":259,"volume":533,"transactions":534,"vwap":535},"2026-08-11",139.8,138.8401,-0.385,139252.640254,1380,139.2782,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",139.32,139.81,139.31,139.475,-0.025,-0.02,151058.202757,1253,139.5334,{"date":548,"open":549,"high":550,"low":551,"close":14,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",139.25,139.63,138.895,0.88,0.63,163673.756525,1355,139.3471,{"date":558,"open":559,"high":227,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",138.75,138.48,138.62,-0.15,-0.11,123414.086967,1208,138.7425,{"date":568,"open":414,"high":569,"low":570,"close":571,"change":416,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",140.02,138.74,138.77,-0.19,285974.467861,2255,139.2081,{"date":577,"open":578,"high":495,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",137.14,136.87,139.03,2.47,1.81,528219.660149,5268,138.5268,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",135.03,136.775,136.56,1.96,1.46,112995.337676,1231,136.3346,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":34,"volume":603,"transactions":604,"vwap":605},"2026-07-31",134.2,134.92,133.03,134.6,0.97,153824.911969,1701,134.2074,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":180,"vwap":615},"2026-07-30",132.59,133.809,132.42,133.63,2.225,1.69,170249.69526,133.1273,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",133.18,133.82,131.375,131.405,-2.015,-1.51,169144.888782,1648,132.5396,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",133.12,133.835,132.68,133.42,0.27,0.2,173303.381187,1255,133.3784,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",134.32,134.355,132.64,133.15,0.05,0.04,206042.404071,1603,133.0926,{"date":650,"open":629,"high":651,"low":652,"close":653,"change":543,"percent_change":543,"volume":654,"transactions":655,"vwap":656},"2026-07-24",134,132.86,133.1,241414.714243,2457,133.3835,{"date":658,"open":659,"high":660,"low":661,"close":629,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",133.245,133.73,132.62,-1.55,-1.15,356444.090456,1392,133.1412,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",134.37,135.19,134.67,-0.245,-0.18,128307.942742,1946,134.9625,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",134.34,135.02,134.19,134.915,1.195,0.89,244624.502309,3127,134.7734,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":260,"volume":695,"transactions":696,"vwap":697},"2026-07-20",134.71,134.96,133.7,133.72,-0.27,145680.685302,2132,134.2345,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",133.51,134.68,133.5,133.99,-1.38,-1.02,178988.512329,1517,134.2147,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",136.12,134.88,135.37,-0.67,-0.49,215767.897959,1626,135.5622,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",136.11,136.29,135.2868,136.04,0.46,0.34,169821.16794,2208,135.8921,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":523,"volume":737,"transactions":738,"vwap":739},"2026-07-14",135.48,135.8499,135.13,135.58,0.53,154394.56367,1513,135.5578,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":218,"volume":747,"transactions":748,"vwap":749},"2026-07-13",135.45,135.95,134.9,135.05,-1.06,225383.103061,3167,135.4263,{"date":751,"open":752,"high":753,"low":754,"close":721,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":721},"2026-07-10",135.59,136.21001,135.059998,0.55,0.41,123600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",134.67999,135.64,134.57001,135.56,1.14,0.85,89400,{"date":768,"open":651,"high":769,"low":632,"close":770,"change":771,"percent_change":198,"volume":772,"transactions":9,"vwap":770},"2026-07-08",134.58,134.42,-0.4,170600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":320,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-07",135.12,135.39301,134.45,134.82001,-0.46,110800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":17,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",134.92999,135.71001,134.875,135.44,0.83,143900,{"date":790,"open":599,"high":732,"low":791,"close":792,"change":207,"percent_change":208,"volume":793,"transactions":9,"vwap":792},"2026-07-02",133.45,134.32001,122300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":416,"percent_change":572,"volume":800,"transactions":9,"vwap":799},"2026-07-01",134.27,135.14999,133.97,134.46001,180300,{"date":802,"open":692,"high":599,"low":692,"close":803,"change":804,"percent_change":552,"volume":805,"transactions":9,"vwap":803},"2026-06-30",134.72,1.18,373400,{"date":807,"open":808,"high":692,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",132.8,131.94,133.53999,1.85,1.4,277500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":771,"percent_change":198,"volume":820,"transactions":9,"vwap":819},"2026-06-26",131.14999,132.7,131.125,131.69,166400,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":543,"volume":827,"transactions":9,"vwap":825},"2026-06-25",133.44,131.58,132.089996,-0.03,206400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":260,"percent_change":562,"volume":834,"transactions":9,"vwap":833},"2026-06-24",132.52499,133.37,131.78,132.12,157500,{"date":836,"open":837,"high":838,"low":825,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",132.11,133.27499,132.32001,-2.26,-1.68,220000,{"date":844,"open":754,"high":845,"low":669,"close":769,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":769},"2026-06-22",135.60001,-0.42,-0.31,163300,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":86,"volume":855,"transactions":9,"vwap":853},"2026-06-18",135.25999,134.50999,135,1.36,130900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",135.47,135.55,133.34801,133.64,-1.65,-1.22,206300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",135.82001,136.17999,135.22501,135.28999,-0.73,-0.54,148500,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",135.020004,136.39999,136.020004,2.39,1.79,171900,{"date":883,"open":831,"high":884,"low":885,"close":611,"change":553,"percent_change":886,"volume":887,"transactions":9,"vwap":611},"2026-06-12",134.16,132.50999,0.47,150000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",131.33,133.39999,130.69,133,2.23,1.71,244100,{"date":898,"open":899,"high":629,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",132.17999,130.77,-2.18,-1.64,269600,{"date":905,"open":884,"high":906,"low":907,"close":908,"change":321,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-09",134.735,130.42999,132.95,-0.34,355200,{"date":912,"open":913,"high":914,"low":838,"close":891,"change":915,"percent_change":188,"volume":916,"transactions":9,"vwap":891},"2026-06-08",134.0099945,134.47501,0.3,259300,{"date":918,"open":919,"high":920,"low":808,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",135.75,135.89,133.10001,-3.59,-2.63,167500,{"date":926,"open":859,"high":579,"low":859,"close":927,"change":928,"percent_change":886,"volume":929,"transactions":9,"vwap":927},"2026-06-04",136.69,0.64,116900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":705,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-03",136.75999,136.99001,135.97,136.050003,-0.74,114700,{"date":939,"open":940,"high":288,"low":337,"close":941,"change":439,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-02",136.7,137.070007,0.21,187600,{"date":945,"open":946,"high":336,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",136.28,136.185,136.78,0.36,0.26,208100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":633,"volume":959,"transactions":9,"vwap":957},"2026-05-29",136.3,136.66,136.059998,136.42,0.37,750500,{"date":961,"open":962,"high":963,"low":964,"close":935,"change":787,"percent_change":965,"volume":966,"transactions":9,"vwap":935},"2026-05-28",135.33,136.125,135.039993,0.61,1546200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":238,"volume":974,"transactions":9,"vwap":972},"2026-05-27",135.17,135.42,134.85001,135.22,0.03,391800,{"date":976,"open":977,"high":978,"low":979,"close":670,"change":18,"percent_change":457,"volume":980,"transactions":9,"vwap":670},"2026-05-26",135.14,135.515,134.83501,207400,{"date":982,"open":762,"high":983,"low":984,"close":985,"change":965,"percent_change":725,"volume":986,"transactions":9,"vwap":985},"2026-05-22",134.94,134.17999,134.38,178200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",133.089996,134.044998,132.84,133.77,0.22,0.16,168800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":812,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",132.45,133.60001,132.24001,133.55,1.06,165300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",132.325,132.83,131.81,132.14999,-0.87,-0.65,341200,{"date":1014,"open":1015,"high":791,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",133.14999,132.145,133.020004,-0.05,-0.04,186400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",133.48,133.89,132.99001,133.070007,-1.62,-1.2,135900,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":129,"volume":1036,"transactions":9,"vwap":1034},"2026-05-14",133.98,134.98,134.69,1.04,139000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":787,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",132.82001,133.88499,132.39999,133.64999,0.62,86100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1039,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1039},"2026-05-12",132.53999,132.925,131.73,-0.17,-0.13,116300,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1025,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1025},"2026-05-11",132.46001,133.27901,0.18,0.14,293500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":42,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-08",132.49001,132.87,132.41,132.81,0.76,87200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1008,"change":406,"percent_change":415,"volume":1073,"transactions":9,"vwap":1008},"2026-05-07",132.48,132.68401,131.53,177600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-06",131.34,132.38,131.28,132.28999,1.89,1.45,174400,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1066,"volume":1089,"transactions":9,"vwap":1087},"2026-05-05",130.12,130.67,130.39999,0.98,139500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":449,"volume":1097,"transactions":9,"vwap":1095},"2026-05-04",129.815,130.2,128.98,129.42,-0.5,187700,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":149,"percent_change":633,"volume":1103,"transactions":9,"vwap":1102},"2026-05-01",129.89999,130.64999,129.92,144800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-30",128.78,129.73,128.054993,129.57001,1.32,1.03,385400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1018,"percent_change":1019,"volume":1119,"transactions":9,"vwap":1118},"2026-04-29",128.14,128.36,127.75,128.25,142700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":496,"percent_change":350,"volume":1126,"transactions":9,"vwap":1125},"2026-04-28",128.0099945,128.48,127.89,128.3,124700,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":994,"percent_change":479,"volume":1132,"transactions":9,"vwap":1131},"2026-04-27",128.37,128.97,128.91,99000,{"date":1134,"open":1125,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-24",128.8,127.85,128.75,0.99,0.77,245400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":359,"percent_change":197,"volume":1147,"transactions":9,"vwap":1146},"2026-04-23",127.77,128.47,126.67,127.76,163700,{"date":1149,"open":1150,"high":1151,"low":1117,"close":1152,"change":1110,"percent_change":1035,"volume":1153,"transactions":9,"vwap":1152},"2026-04-22",127.99,128.32001,128.28999,168300,{"date":1155,"open":1115,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":300,"volume":1160,"transactions":9,"vwap":1158},"2026-04-21",128.27499,126.79,126.97,-0.75,178100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":260,"volume":1168,"transactions":9,"vwap":1166},"2026-04-20",127.65,127.97,127.31,127.72,-0.25,243300,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1164,"change":1173,"percent_change":56,"volume":1174,"transactions":9,"vwap":1164},"2026-04-17",127.22,128.39999,1.505,283100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":188,"volume":1182,"transactions":9,"vwap":1180},"2026-04-16",126.42,126.695,125.93,126.465,0.285,303500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":379,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",125.3,126.245,125.155,126.18,0.86,191400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",124.010002,125.14,123.9,125.11,1.51,1.22,135600,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1110,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",121.87,123.6,1.08,154000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":207,"percent_change":563,"volume":1212,"transactions":9,"vwap":1211},"2026-04-10",122.67,122.77,122.15,122.28,232600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-09",121.44,122.64,121.35,122.42,0.69,0.57,220400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",122.010002,122.080002,121.025002,121.73,2.89,2.43,317000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":280,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",118.39,118.845,117.33,118.84,0.07,274400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":886,"volume":1245,"transactions":9,"vwap":1242},"2026-04-06",118.2,118.76,118.17,0.56,256400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1241,"change":994,"percent_change":1058,"volume":1251,"transactions":9,"vwap":1241},"2026-04-02",116.53,118.51,116.33,252400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1189,"percent_change":34,"volume":1258,"transactions":9,"vwap":1257},"2026-04-01",117.97,118.66,117.675,118.040001,257200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-31",115,117.38,114.98,117.18,3.34,2.93,312200,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":301,"percent_change":449,"volume":1273,"transactions":9,"vwap":1272},"2026-03-30",115.11,113.43,113.84,254200,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",115.99,114.11,114.27,-2.06,-1.77,364700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1250,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1250},"2026-03-26",117.58,118.029999,116.26,-2.01,-1.7,376500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1219,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-25",118.79,119.029999,117.91,118.34,0.59,200000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":218,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-24",117.5,118.33,117.14,117.65,-0.66,433400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1204,"volume":1313,"transactions":9,"vwap":1311},"2026-03-23",118.78,119.7,118.18,118.43,1.26,534100,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-20",118.73,116.55,117.17,-1.74,-1.46,381600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":847,"percent_change":416,"volume":1328,"transactions":9,"vwap":1327},"2026-03-19",118.32,119.43,118.099998,118.91,298900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-18",120.49,120.66,119.18,119.22,-1.685,-1.39,250500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":439,"volume":1345,"transactions":9,"vwap":1343},"2026-03-17",121.11,121.46,120.85,120.905,0.345,143300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1111,"volume":1353,"transactions":9,"vwap":1351},"2026-03-16",120.37,121.089996,120.25,120.56,1.23,158200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":936,"percent_change":320,"volume":1360,"transactions":9,"vwap":1359},"2026-03-13",120.48,121.07,119.2,119.33,242000,{"date":1362,"open":1363,"high":1357,"low":1364,"close":1365,"change":1366,"percent_change":623,"volume":1367,"transactions":9,"vwap":1365},"2026-03-12",121.029999,120.029999,120.07,-1.84,240800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":563,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-11",122.019997,122.58,121.375,121.91,-0.09,210400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1370,"change":506,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1370},"2026-03-10",122.27,123.15,121.66,-0.24,349400,{"date":1384,"open":1385,"high":1386,"low":1325,"close":1387,"change":1204,"percent_change":684,"volume":1388,"transactions":9,"vwap":1387},"2026-03-09",119.99,122.54,122.31,491400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":249,"volume":1396,"transactions":9,"vwap":1394},"2026-03-06",121.33,121.83,120.82,121.23,-1.57,199200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":714,"percent_change":872,"volume":1403,"transactions":9,"vwap":1402},"2026-03-05",122.895,123.57,121.75,122.8,323600,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1066,"volume":1411,"transactions":9,"vwap":1409},"2026-03-04",122.87,123.76,122.476,123.47,0.93,216500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1386,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1386},"2026-03-03",121.69,122.93,120.65,-1.11,-0.9,341500,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":238,"percent_change":238,"volume":1425,"transactions":9,"vwap":1424},"2026-03-02",122.17,124.040001,123.65,202200,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":309,"percent_change":406,"volume":1431,"transactions":9,"vwap":1430},"2026-02-27",122.91,123.69,123.63,185200,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":368,"volume":1438,"transactions":9,"vwap":1436},"2026-02-26",124.875,123.3,124.23,-0.64,308100,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1204,"percent_change":329,"volume":1444,"transactions":9,"vwap":1443},"2026-02-25",124.28,124.94,124.87,169200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1139,"volume":1452,"transactions":9,"vwap":1450},"2026-02-24",122.7,123.94,122.44,123.79,0.94,322600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":69,"volume":1460,"transactions":9,"vwap":1458},"2026-02-23",123.99,124.25,122.53,122.85,-1.34,247600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":928,"volume":1468,"transactions":9,"vwap":1466},"2026-02-20",123.059998,124.32,123,124.19,0.79,345600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1381,"percent_change":572,"volume":1475,"transactions":9,"vwap":1474},"2026-02-19",123.28,123.66,122.86,123.4,258400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":965,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-18",123.37,124.191,123.13,123.64,0.5,161100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":479,"volume":1491,"transactions":9,"vwap":1489},"2026-02-17",122.5,123.42,121.785,123.029999,0.15,268400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":104,"percent_change":644,"volume":1498,"transactions":9,"vwap":1497},"2026-02-13",122.92,123.7,122.26,122.88,233100,{"date":1500,"open":1501,"high":1502,"low":1216,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-12",125.19,125.34,122.82,-1.89,-1.52,627500,{"date":1508,"open":1509,"high":1510,"low":1436,"close":1511,"change":563,"percent_change":1374,"volume":1512,"transactions":9,"vwap":1511},"2026-02-11",125.53,125.67,124.71,318000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":847,"percent_change":1167,"volume":1519,"transactions":9,"vwap":1518},"2026-02-10",125.2,125.6,124.72,124.82,266900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-09",124.36,125.46,124.17,125.13,0.65,0.52,312400,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-06",122.81,124.76,124.48,2.37,1.94,573700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1395,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-05",122.63,123.22,121.82,122.11,-1.27,225700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-04",124.53,124.63,122.974,123.68,-0.71,-0.57,341300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-03",125.63,125.74,123.365,124.39,-1.085,-0.86,282900,{"date":1564,"open":1464,"high":1565,"low":1464,"close":1566,"change":1567,"percent_change":736,"volume":1568,"transactions":9,"vwap":1566},"2026-02-02",125.75,125.475,0.665,275200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":359,"percent_change":846,"volume":1575,"transactions":9,"vwap":1574},"2026-01-30",124.83,125.26,124.019997,124.81,691700,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1502,"change":259,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1502},"2026-01-29",125.88,123.67,-0.22,621200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":543,"percent_change":543,"volume":1588,"transactions":9,"vwap":1587},"2026-01-28",125.9,126.084999,125.39,125.62,172100,{"date":1590,"open":1523,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":144,"volume":1595,"transactions":9,"vwap":1593},"2026-01-27",125.857,125.36,125.64,0.48,649100,{"date":1597,"open":1511,"high":1598,"low":1511,"close":1599,"change":228,"percent_change":755,"volume":1600,"transactions":9,"vwap":1599},"2026-01-26",125.407,125.16,130500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1533,"change":645,"percent_change":973,"volume":1606,"transactions":9,"vwap":1533},"2026-01-23",124.27,124.79,124.12,179800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":388,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-22",124.58,124.8,124.080002,124.44,0.54,199600,{"date":1616,"open":1503,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-21",124.365,122.49,123.77,1.35,1.1,376900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1218,"change":1628,"percent_change":1279,"volume":1629,"transactions":9,"vwap":1218},"2026-01-20",123.080002,123.695,122.24,-2.58,279300,{"date":1631,"open":1632,"high":1586,"low":1517,"close":1633,"change":1634,"percent_change":1635,"volume":1097,"transactions":9,"vwap":1633},"2026-01-16",125.28,125,-0.08,-0.06,{"date":1637,"open":1638,"high":1639,"low":1442,"close":1640,"change":1641,"percent_change":950,"volume":1642,"transactions":9,"vwap":1640},"2026-01-15",125.48,125.69,125.080002,0.33,194600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":368,"volume":1650,"transactions":9,"vwap":1648},"2026-01-14",124.86,124.95,124.0039978,124.75,-0.645,198000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-13",125.78,125.815,124.98,125.395,-0.295,-0.23,123400,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1639,"change":942,"percent_change":478,"volume":1664,"transactions":9,"vwap":1639},"2026-01-12",124.85,125.83,206900,{"date":1666,"open":1443,"high":1667,"low":1668,"close":1638,"change":1467,"percent_change":553,"volume":1669,"transactions":9,"vwap":1638},"2026-01-09",125.677,124.605,176800,{"date":1671,"open":1672,"high":1645,"low":1673,"close":1674,"change":543,"percent_change":543,"volume":1675,"transactions":9,"vwap":1674},"2026-01-08",124.54,124.33,124.69,174200,{"date":1677,"open":1515,"high":1678,"low":1679,"close":1511,"change":449,"percent_change":198,"volume":1680,"transactions":9,"vwap":1511},"2026-01-07",125.505,124.7,210500,{"date":1682,"open":1683,"high":1515,"low":1684,"close":1685,"change":1686,"percent_change":1220,"volume":1687,"transactions":9,"vwap":1685},"2026-01-06",124.46,124.41,125.089996,0.71,252300,{"date":1689,"open":1690,"high":1674,"low":1691,"close":1692,"change":1693,"percent_change":228,"volume":1694,"transactions":9,"vwap":1692},"2026-01-05",124.18,124.161,124.38,0.84,242100,{"date":1696,"open":1423,"high":1697,"low":1698,"close":1699,"change":188,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-02",124.2,122.95,123.54,0.19,305200,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":488,"volume":1708,"transactions":9,"vwap":1706},"2025-12-31",124.24,123.29,123.31,-0.89,251200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1697,"change":1714,"percent_change":1051,"volume":1715,"transactions":9,"vwap":1697},"2025-12-30",124.26,124.51,124.16,-0.16,112600,{"date":1717,"open":1711,"high":1718,"low":1719,"close":1522,"change":301,"percent_change":909,"volume":1720,"transactions":9,"vwap":1522},"2025-12-29",124.62,124.096001,209600,{"date":1722,"open":1723,"high":1724,"low":1674,"close":1604,"change":826,"percent_change":543,"volume":1725,"transactions":9,"vwap":1604},"2025-12-26",124.91,125.059998,92000,{"date":1727,"open":1612,"high":1728,"low":1559,"close":1518,"change":756,"percent_change":1641,"volume":1729,"transactions":9,"vwap":1518},"2025-12-24",124.92,133100,{"date":1731,"open":1481,"high":1683,"low":1481,"close":1684,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1684},"2025-12-23",0.13,0.1,142100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1441,"change":1066,"percent_change":1043,"volume":1740,"transactions":9,"vwap":1441},"2025-12-22",124.089996,124.345,123.91,157700,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":17,"percent_change":515,"volume":1746,"transactions":9,"vwap":1745},"2025-12-19",122.72,123.58,123.52,312800,{"date":1748,"open":1386,"high":1749,"low":1750,"close":1751,"change":602,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-18",123.16,122.14,122.4,0.8,368800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-17",122.96,123.086998,121.425,121.43,-1.405,-1.14,276000,{"date":1764,"open":1503,"high":1765,"low":1750,"close":1766,"change":1767,"percent_change":416,"volume":1768,"transactions":9,"vwap":1766},"2025-12-16",123.215,122.835,-0.315,236400,{"date":1770,"open":1573,"high":1573,"low":1771,"close":1379,"change":1772,"percent_change":1714,"volume":1773,"transactions":9,"vwap":1379},"2025-12-15",122.94,-0.203,304500,{"date":1775,"open":1776,"high":1548,"low":1771,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-12",124.56,123.353,-1.337,-1.07,157000,{"date":1782,"open":1783,"high":1517,"low":1784,"close":1674,"change":524,"percent_change":188,"volume":1785,"transactions":9,"vwap":1674},"2025-12-11",123.96,123.5,141300,{"date":1787,"open":1788,"high":1679,"low":1478,"close":1684,"change":1789,"percent_change":928,"volume":1790,"transactions":9,"vwap":1684},"2025-12-10",123.53,0.795,249700,{"date":1792,"open":1793,"high":1794,"low":1400,"close":1795,"change":1796,"percent_change":563,"volume":1797,"transactions":9,"vwap":1795},"2025-12-09",123.61,124.059998,123.615,-0.135,94200,{"date":1799,"open":1464,"high":1464,"low":1474,"close":1800,"change":369,"percent_change":198,"volume":1801,"transactions":9,"vwap":1800},"2025-12-08",123.75,201100,{"date":1803,"open":1605,"high":1804,"low":1805,"close":1605,"change":1057,"percent_change":1490,"volume":1806,"transactions":9,"vwap":1605},"2025-12-05",124.611,123.945,129700,{"date":1808,"open":1605,"high":1605,"low":1809,"close":1448,"change":1810,"percent_change":1237,"volume":1119,"transactions":9,"vwap":1448},"2025-12-04",123.38,0.09,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":949,"volume":1818,"transactions":9,"vwap":1816},"2025-12-03",123.18,124.035004,123.084999,123.85,0.45,347500,{"date":1820,"open":1821,"high":1822,"low":1625,"close":1474,"change":524,"percent_change":188,"volume":1823,"transactions":9,"vwap":1474},"2025-12-02",123.48,123.778,213800,{"date":1825,"open":1497,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":779,"volume":1830,"transactions":9,"vwap":1828},"2025-12-01",123.62,122.873,123.12,-0.568,183700,{"date":1832,"open":1833,"high":1800,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-28",123.23,123.21,123.688,0.708,0.58,180900,{"date":1840,"open":1841,"high":1842,"low":1386,"close":1843,"change":1844,"percent_change":388,"volume":1845,"transactions":9,"vwap":1843},"2025-11-26",122.817,123.36,122.98,0.82,209900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":17,"percent_change":1410,"volume":1852,"transactions":9,"vwap":1851},"2025-11-25",120.96,122.37,120.4,122.16,362200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-24",119.92,121.245,119.77,121.040001,1.83,1.54,155600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1138,"volume":1869,"transactions":9,"vwap":1867},"2025-11-21",118.55,120.225,117.72,119.21,1.17,1038400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1257,"change":1504,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1257},"2025-11-20",121.84,122.22,117.96,-1.58,1346800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1817,"percent_change":144,"volume":1883,"transactions":9,"vwap":1882},"2025-11-19",119.64,120.785,119.25,119.93,380800,{"date":1885,"open":1886,"high":1887,"low":1316,"close":1888,"change":705,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-18",119.8,120.38,119.48,-0.85,340900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1418,"volume":1898,"transactions":9,"vwap":1896},"2025-11-17",121.26,121.955,119.88,120.5,-1.1,200900,{"date":1900,"open":1887,"high":1901,"low":1902,"close":1903,"change":1018,"percent_change":1019,"volume":1904,"transactions":9,"vwap":1903},"2025-11-14",122.3,120.080002,121.6,228900,{"date":1906,"open":1749,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-13",123.254,121.42,121.65,-2.09,-1.69,180100,{"date":1914,"open":1611,"high":1611,"low":1915,"close":1916,"change":1237,"percent_change":104,"volume":1917,"transactions":9,"vwap":1916},"2025-11-12",123.32,123.74,107400,{"date":1919,"open":1920,"high":1921,"low":1698,"close":1579,"change":524,"percent_change":188,"volume":1922,"transactions":9,"vwap":1579},"2025-11-11",123.14,123.81,111300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-10",122.66,123.56,122.32,123.39,1.845,1.52,511600,{"date":1933,"open":1934,"high":1935,"low":1857,"close":1936,"change":1937,"percent_change":1058,"volume":1938,"transactions":9,"vwap":1936},"2025-11-07",120.9,121.56,121.545,0.165,228300,{"date":1940,"open":1371,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-06",122.673,121.18,121.38,-1.29,-1.05,207900,{"date":1948,"open":1873,"high":1949,"low":1750,"close":1208,"change":187,"percent_change":119,"volume":1950,"transactions":9,"vwap":1208},"2025-11-05",123.34,255800,{"date":1952,"open":1449,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":467,"volume":1957,"transactions":9,"vwap":1955},"2025-11-04",123.19,122.23,122.36,-1.43,326900,{"date":1959,"open":1960,"high":1436,"low":1961,"close":1450,"change":188,"percent_change":1700,"volume":1962,"transactions":9,"vwap":1450},"2025-11-03",124.21,123.235,149600,{"date":1964,"open":1794,"high":1965,"low":1828,"close":1926,"change":124,"percent_change":139,"volume":1360,"transactions":9,"vwap":1926},"2025-10-31",124.11,{"date":1967,"open":1968,"high":1969,"low":1749,"close":1749,"change":1970,"percent_change":1779,"volume":1971,"transactions":9,"vwap":1749},"2025-10-30",123.8,124.22,-1.33,306900,{"date":1973,"open":1574,"high":1974,"low":1916,"close":1975,"change":644,"percent_change":645,"volume":1976,"transactions":9,"vwap":1975},"2025-10-29",124.93,124.49,285100,{"date":1978,"open":1547,"high":1979,"low":1980,"close":1612,"change":950,"percent_change":942,"volume":1687,"transactions":9,"vwap":1612},"2025-10-28",124.772,124.13,{"date":1982,"open":1916,"high":1960,"low":1983,"close":1690,"change":290,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1690},"2025-10-27",123.619,1.25,207700,{"date":1987,"open":1371,"high":1988,"low":1618,"close":1989,"change":1990,"percent_change":129,"volume":1991,"transactions":9,"vwap":1989},"2025-10-24",122.925,122.65,0.955,129600,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1296,"volume":1998,"transactions":9,"vwap":1996},"2025-10-23",121,121.88,121.695,0.715,245500,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1304,"percent_change":872,"volume":2005,"transactions":9,"vwap":2004},"2025-10-22",121.72,121.8,120.211,120.98,217600,{"date":2007,"open":2008,"high":2009,"low":1215,"close":2010,"change":239,"percent_change":239,"volume":2011,"transactions":9,"vwap":2010},"2025-10-21",121.62,121.95,121.64,108200,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-20",120.88,121.78,121.63,1.31,1.09,115400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":965,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-17",119.44,120.6,119.24,120.32,0.51,276400,{"date":2029,"open":2014,"high":2030,"low":2031,"close":2032,"change":339,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-16",121.16,119.089996,119.71,-0.69,314200,{"date":2036,"open":2037,"high":1759,"low":2038,"close":2039,"change":49,"percent_change":756,"volume":2040,"transactions":9,"vwap":2039},"2025-10-15",120.92,119.505,120.54,190700,{"date":2042,"open":2031,"high":2043,"low":2044,"close":2045,"change":208,"percent_change":1634,"volume":2046,"transactions":9,"vwap":2045},"2025-10-14",120.63,118.38,120.050003,206700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1930,"volume":2054,"transactions":9,"vwap":2052},"2025-10-13",119.72,120.411,119.58,120.15,1.8,340800,{"date":2056,"open":1872,"high":1750,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-10",118.295,118.35,-3.25,-2.67,520000,{"date":2063,"open":2064,"high":2064,"low":2065,"close":1903,"change":2066,"percent_change":416,"volume":2067,"transactions":9,"vwap":1903},"2025-10-09",122.050003,121.27,-0.32,415800,{"date":2069,"open":2070,"high":2071,"low":1391,"close":2072,"change":2073,"percent_change":1296,"volume":2074,"transactions":9,"vwap":2072},"2025-10-08",121.48,121.96,121.92,0.713,211200,{"date":2076,"open":2072,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":846,"volume":2081,"transactions":9,"vwap":2079},"2025-10-07",121.945,120.94,121.207,-0.513,129100,{"date":2083,"open":2084,"high":1995,"low":2085,"close":2001,"change":2086,"percent_change":756,"volume":2087,"transactions":9,"vwap":2001},"2025-10-06",121.74,121.31,0.495,145500,{"date":2089,"open":1759,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":826,"volume":2094,"transactions":9,"vwap":2092},"2025-10-03",121.86,121.059998,121.225,-0.035,115900,{"date":2096,"open":2097,"high":2097,"low":2098,"close":1893,"change":479,"percent_change":1733,"volume":2099,"transactions":9,"vwap":1893},"2025-10-02",121.47,120.81,435400,{"date":2101,"open":2102,"high":2065,"low":2102,"close":2103,"change":1594,"percent_change":124,"volume":2104,"transactions":9,"vwap":2103},"2025-10-01",120.18,121.14,250600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1332,"change":149,"percent_change":439,"volume":2110,"transactions":9,"vwap":1332},"2025-09-30",120.22,120.76,119.9,506900,{"date":2112,"open":1356,"high":2023,"low":2113,"close":2114,"change":726,"percent_change":524,"volume":937,"transactions":9,"vwap":2114},"2025-09-29",120.010002,120.31,{"date":2116,"open":2117,"high":2113,"low":2118,"close":2119,"change":156,"percent_change":1043,"volume":2120,"transactions":9,"vwap":2119},"2025-09-26",119.51,119.307,119.97,241900,{"date":2122,"open":1334,"high":2117,"low":2123,"close":2124,"change":300,"percent_change":715,"volume":2125,"transactions":9,"vwap":2124},"2025-09-25",118.62,119.23,951700,{"date":2127,"open":1896,"high":1896,"low":2128,"close":2129,"change":301,"percent_change":415,"volume":2130,"transactions":9,"vwap":2129},"2025-09-24",119.59,119.82,174700,{"date":2132,"open":2078,"high":2133,"low":1365,"close":1350,"change":2134,"percent_change":1889,"volume":2135,"transactions":9,"vwap":1350},"2025-09-23",120.986,-1.03,110900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1244,"percent_change":725,"volume":2142,"transactions":9,"vwap":2141},"2025-09-22",120.46,121.32,120.45,121.28,171200,{"date":2144,"open":1356,"high":2145,"low":2146,"close":2147,"change":2026,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-19",120.875,120.12,120.72,0.42,169400,{"date":2151,"open":1365,"high":1351,"low":2152,"close":2153,"change":1686,"percent_change":1296,"volume":2154,"transactions":9,"vwap":2153},"2025-09-18",119.795,120.21,280700,{"date":2156,"open":2157,"high":1855,"low":2158,"close":2159,"change":2160,"percent_change":1374,"volume":2161,"transactions":9,"vwap":2159},"2025-09-17",119.66,118.63,119.5,-0.105,260900,{"date":2163,"open":2109,"high":1855,"low":1888,"close":2164,"change":2165,"percent_change":207,"volume":2166,"transactions":9,"vwap":2164},"2025-09-16",119.605,-0.162,194300,{"date":2168,"open":2169,"high":2170,"low":2117,"close":2171,"change":2172,"percent_change":1613,"volume":2173,"transactions":9,"vwap":2171},"2025-09-15",119.56,119.782,119.767,0.647,168000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2176,"change":1635,"percent_change":1018,"volume":2179,"transactions":9,"vwap":2176},"2025-09-12",119.12,119.42,119.074997,116400,{"date":2181,"open":2182,"high":2183,"low":2182,"close":1333,"change":1138,"percent_change":1693,"volume":2184,"transactions":9,"vwap":1333},"2025-09-11",118.52,119.28,78800,{"date":2186,"open":1864,"high":2187,"low":2188,"close":2189,"change":439,"percent_change":119,"volume":2190,"transactions":9,"vwap":2189},"2025-09-10",118.659,117.95,118.19,607700,{"date":2192,"open":2193,"high":1874,"low":1235,"close":2194,"change":726,"percent_change":439,"volume":2195,"transactions":9,"vwap":2194},"2025-09-09",117.62,117.9,146100,{"date":2197,"open":1300,"high":2198,"low":2199,"close":2200,"change":139,"percent_change":633,"volume":2201,"transactions":9,"vwap":2200},"2025-09-08",117.77,117.36,117.56,142400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":909,"percent_change":506,"volume":2208,"transactions":9,"vwap":2207},"2025-09-05",118.059998,118.13,116.6,117.24,536900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1284,"change":42,"percent_change":1189,"volume":2214,"transactions":9,"vwap":1284},"2025-09-04",116.72,117.59,116.59,85600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1837,"percent_change":1482,"volume":2221,"transactions":9,"vwap":2220},"2025-09-03",116.47,116.7,116.029999,116.58,98500,{"date":2223,"open":2224,"high":2219,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-02",115.46,115.019997,116,-0.79,-0.68,126700,{"date":2231,"open":2207,"high":2232,"low":2233,"close":2234,"change":1159,"percent_change":1437,"volume":2235,"transactions":9,"vwap":2234},"2025-08-29",117.27,116.56,116.79,187800,{"date":2237,"open":1264,"high":2238,"low":2239,"close":2240,"change":1817,"percent_change":144,"volume":2241,"transactions":9,"vwap":2240},"2025-08-28",117.66,117.022003,117.54,125800,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":188,"percent_change":634,"volume":2247,"transactions":9,"vwap":2246},"2025-08-27",116.81,117.235,117.089996,105200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1244,"percent_change":1594,"volume":2254,"transactions":9,"vwap":2253},"2025-08-26",116.29,116.88,116.28,116.86,105400,{"date":2256,"open":2206,"high":2257,"low":2258,"close":2258,"change":359,"percent_change":321,"volume":2259,"transactions":9,"vwap":2258},"2025-08-25",116.83,116.3,119000,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2257,"change":2264,"percent_change":290,"volume":2265,"transactions":9,"vwap":2257},"2025-08-22",115.38,117.052002,1.76,120300,{"date":2267,"open":1270,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":415,"volume":2272,"transactions":9,"vwap":2270},"2025-08-21",115.474,114.749,115.07,-0.415,106800,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":1657,"percent_change":1167,"volume":2278,"transactions":9,"vwap":2277},"2025-08-20",115.66,114.54,115.485,204500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":309,"volume":2286,"transactions":9,"vwap":2284},"2025-08-19",116.42,116.597,115.585,115.78,-0.695,88100,{"date":2288,"open":2289,"high":2290,"low":2252,"close":2291,"change":2093,"percent_change":826,"volume":2292,"transactions":9,"vwap":2291},"2025-08-18",116.34,116.571,116.475,163600,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":259,"percent_change":1381,"volume":2298,"transactions":9,"vwap":2297},"2025-08-15",117.040001,116.342,116.51,134000,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2234,"change":104,"percent_change":644,"volume":2304,"transactions":9,"vwap":2234},"2025-08-14",116.39,116.875,116.335,108900,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":949,"percent_change":187,"volume":2311,"transactions":9,"vwap":2310},"2025-08-13",116.75,117,116.4,116.73,84000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-12",115.54,116.415,115.41,116.37,1.21,1.05,112000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1658,"percent_change":260,"volume":2327,"transactions":9,"vwap":2326},"2025-08-11",115.48,115.71,114.96,115.16,134700,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":1139,"percent_change":388,"volume":2333,"transactions":9,"vwap":2332},"2025-08-08",114.87,115.519,115.39,160400,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":20,"percent_change":20,"volume":2339,"transactions":9,"vwap":2338},"2025-08-07",115.36,114.019997,114.62,128700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2338,"change":18,"percent_change":1686,"volume":2345,"transactions":9,"vwap":2338},"2025-08-06",113.95,114.76,113.818,90700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":359,"percent_change":779,"volume":1806,"transactions":9,"vwap":2351},"2025-08-05",114.52,114.591,113.669,113.81,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":613,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-04",113.34,114.38,114.34,1.5,119400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-01",113.37,113.46,112.19,112.65,-1.9,-1.66,227900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":449,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-31",115.94,115.97,114.36,114.55,-0.33,175500,{"date":2377,"open":2326,"high":2323,"low":2378,"close":2379,"change":1051,"percent_change":563,"volume":2380,"transactions":9,"vwap":2379},"2025-07-30",114.45,114.93,114400,{"date":2382,"open":2383,"high":2275,"low":2384,"close":2385,"change":909,"percent_change":506,"volume":2386,"transactions":9,"vwap":2385},"2025-07-29",115.6,114.94,115.059998,206000,{"date":2388,"open":2389,"high":2383,"low":2390,"close":2391,"change":645,"percent_change":973,"volume":2392,"transactions":9,"vwap":2391},"2025-07-28",115.55,115.17,115.4,165500,{"date":2394,"open":2385,"high":2323,"low":2395,"close":2336,"change":886,"percent_change":756,"volume":2396,"transactions":9,"vwap":2336},"2025-07-25",114.995,136800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":645,"percent_change":973,"volume":2403,"transactions":9,"vwap":2402},"2025-07-24",114.9,115.22,114.86,114.89,152000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":1752,"volume":2410,"transactions":9,"vwap":2407},"2025-07-23",114.43,114.85,114.059998,0.91,170700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":20,"percent_change":20,"volume":2417,"transactions":9,"vwap":2416},"2025-07-22",113.985,114.07,113.44,113.94,163400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2416,"change":993,"percent_change":1700,"volume":2423,"transactions":9,"vwap":2416},"2025-07-21",113.98,114.435,113.86,282800,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":543,"percent_change":543,"volume":1946,"transactions":9,"vwap":2428},"2025-07-18",114.15,113.51,113.72,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":388,"percent_change":1296,"volume":2435,"transactions":9,"vwap":2434},"2025-07-17",113.12,113.845,113.07,113.74,357900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2433,"change":2441,"percent_change":139,"volume":2442,"transactions":9,"vwap":2433},"2025-07-16",112.99,113.175,111.95,0.365,290500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-15",113.635,113.64,112.69,112.705,-0.425,224200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":119,"percent_change":993,"volume":2457,"transactions":9,"vwap":2456},"2025-07-14",112.78,113.21,112.62,113.13,150300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":197,"percent_change":415,"volume":2464,"transactions":9,"vwap":2463},"2025-07-11",112.8,113.089996,112.545,112.88,171000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":439,"percent_change":950,"volume":2471,"transactions":9,"vwap":2470},"2025-07-10",113.099998,113.48,112.79,113.29,166500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":228,"percent_change":965,"volume":2478,"transactions":9,"vwap":2477},"2025-07-09",112.72,113.077003,112.48,113,105100,{"date":2480,"open":2481,"high":2455,"low":2482,"close":2483,"change":207,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-08",112.55,112.23,112.32,-0.12,115000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":468,"percent_change":936,"volume":2492,"transactions":9,"vwap":2491},"2025-07-07",112.86,113.0059967,111.92,112.46,305000,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":1138,"percent_change":552,"volume":2498,"transactions":9,"vwap":2497},"2025-07-03",112.68,113.4,113.3,203800,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":1613,"percent_change":1594,"volume":2504,"transactions":9,"vwap":2503},"2025-07-02",111.73,112.34,112.31,216300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":562,"percent_change":1051,"volume":2511,"transactions":9,"vwap":2510},"2025-07-01",111.64,112.010002,111.44,111.77,204800,{"date":2513,"open":2514,"high":2515,"low":2509,"close":2490,"change":1837,"percent_change":1527,"volume":2516,"transactions":9,"vwap":2490},"2025-06-30",111.88,112.17,183000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1613,"percent_change":49,"volume":2523,"transactions":9,"vwap":2522},"2025-06-27",110.96,111.62,110.65,111.34,243700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":552,"percent_change":1752,"volume":1971,"transactions":9,"vwap":2529},"2025-06-26",110.26,110.87,110.22,110.8,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":238,"percent_change":238,"volume":2536,"transactions":9,"vwap":2535},"2025-06-25",110.18,110.2,109.69,109.92,529300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2409,"percent_change":787,"volume":2543,"transactions":9,"vwap":2542},"2025-06-24",109.38,110.089996,109.28,109.9,235700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1204,"percent_change":42,"volume":2550,"transactions":9,"vwap":2549},"2025-06-23",108,109.014999,107.5,108.99,74500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1167,"percent_change":1658,"volume":2557,"transactions":9,"vwap":2556},"2025-06-20",108.74,108.76,107.68,107.91,115600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1635,"percent_change":1635,"volume":2564,"transactions":9,"vwap":2563},"2025-06-18",108.44,108.87,108.07,108.16,119500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1707,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-17",108.65,108.93,108.13,108.22,-0.82,92100,{"date":2574,"open":2554,"high":2575,"low":2554,"close":2576,"change":2319,"percent_change":602,"volume":2577,"transactions":9,"vwap":2576},"2025-06-16",109.442,109.11,184400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1028,"percent_change":1897,"volume":2584,"transactions":9,"vwap":2583},"2025-06-13",108.36,108.971,107.88,108.059998,105700,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2148,"percent_change":523,"volume":2590,"transactions":9,"vwap":2589},"2025-06-12",108.66,109.31,109.26,171800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":415,"volume":2598,"transactions":9,"vwap":2596},"2025-06-11",109.42,109.57,108.565,108.84,-0.39,149900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":965,"percent_change":1244,"volume":2605,"transactions":9,"vwap":2604},"2025-06-10",108.7,109.249,108.57,109.23,117000,{"date":2607,"open":2601,"high":2608,"low":2609,"close":2610,"change":279,"percent_change":1733,"volume":2611,"transactions":9,"vwap":2610},"2025-06-09",108.926,108.43,108.62,170900,{"date":2613,"open":2560,"high":2614,"low":2615,"close":2616,"change":1204,"percent_change":99,"volume":2617,"transactions":9,"vwap":2616},"2025-06-06",108.83,108.2,108.51,136700,{"date":2619,"open":2570,"high":2620,"low":2621,"close":2622,"change":872,"percent_change":1096,"volume":2623,"transactions":9,"vwap":2622},"2025-06-05",108.53,107.14,107.43,124400,{"date":2625,"open":2626,"high":2627,"low":2556,"close":2628,"change":973,"percent_change":973,"volume":2629,"transactions":9,"vwap":2628},"2025-06-04",108.15,108.3,107.97,149700,{"date":2631,"open":2632,"high":2569,"low":2633,"close":2634,"change":457,"percent_change":1244,"volume":2635,"transactions":9,"vwap":2634},"2025-06-03",107.34,107.23,107.94,96800,{"date":2637,"open":2638,"high":2632,"low":2639,"close":2632,"change":457,"percent_change":1244,"volume":2640,"transactions":9,"vwap":2632},"2025-06-02",106.48,106.083,140500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-30",106.55,107.010002,105.66,106.74,-0.07,206800,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":958,"percent_change":149,"volume":2654,"transactions":9,"vwap":2653},"2025-05-29",107.44,106.26,106.81,205800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":872,"percent_change":1096,"volume":2661,"transactions":9,"vwap":2660},"2025-05-28",107.040001,107.24,106.29,106.44,191900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-27",106.07,107.042,105.89,106.98,2.15,2.05,159600,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":936,"percent_change":398,"volume":2676,"transactions":9,"vwap":2675},"2025-05-23",104.2,105.25,104.83,133900,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1237,"percent_change":1237,"volume":2683,"transactions":9,"vwap":2682},"2025-05-22",105.54,106.23,105.34,105.57,192400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2366,"volume":1642,"transactions":9,"vwap":2689},"2025-05-21",106.58,107.27,105.37,105.5,-1.78,{"date":2692,"open":2693,"high":2548,"low":2694,"close":2695,"change":197,"percent_change":449,"volume":2696,"transactions":9,"vwap":2695},"2025-05-20",107.35,106.791,107.28,154800,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1732,"percent_change":479,"volume":2703,"transactions":9,"vwap":2702},"2025-05-19",106.41,107.8,106.38,107.69,367000,{"date":2705,"open":2657,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":134,"volume":2710,"transactions":9,"vwap":2708},"2025-05-16",107.63,106.72,107.56,0.7,186600,{"date":2712,"open":2713,"high":2667,"low":2714,"close":2715,"change":725,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-15",106.080002,105.939,106.86,0.43,171300,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1490,"percent_change":1058,"volume":2724,"transactions":9,"vwap":2723},"2025-05-14",106.45,106.62,106.089996,106.4,216100,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":2730,"percent_change":1686,"volume":1483,"transactions":9,"vwap":2729},"2025-05-13",105.58,106.66,106.25,0.75,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2689,"change":2736,"percent_change":2737,"volume":1036,"transactions":9,"vwap":2689},"2025-05-12",105.28,105.51,104.49,3.4,3.33,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":208,"percent_change":208,"volume":2744,"transactions":9,"vwap":2743},"2025-05-09",102.62,102.68,101.9,102.099998,259400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2709,"percent_change":1219,"volume":2751,"transactions":9,"vwap":2750},"2025-05-08",102.25,103.11,101.74,102.2,265300,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":756,"percent_change":756,"volume":1147,"transactions":9,"vwap":2757},"2025-05-07",101.35,101.94,100.6,101.5,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":339,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-06",100.91,101.895,100.77,101.089996,-0.81,256500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1552,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-05",101.71,102.51,101.655,101.92,-0.56,153800,{"date":2775,"open":2743,"high":2776,"low":2777,"close":2778,"change":1197,"percent_change":2357,"volume":2779,"transactions":9,"vwap":2778},"2025-05-02",102.815,101.82,102.49,358700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":156,"percent_change":156,"volume":2786,"transactions":9,"vwap":2785},"2025-05-01",101.42,102.040001,100.92,100.98,104100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":239,"percent_change":239,"volume":2793,"transactions":9,"vwap":2792},"2025-04-30",98.97,100.58,97.975,100.24,764700,{"date":2795,"open":2796,"high":2797,"low":2796,"close":2798,"change":1296,"percent_change":1296,"volume":2304,"transactions":9,"vwap":2798},"2025-04-29",99.24,100.45,100.23,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1733,"percent_change":1733,"volume":2805,"transactions":9,"vwap":2804},"2025-04-28",99.76,100.07,98.59,99.64,157100,{"date":2807,"open":2808,"high":2804,"low":2809,"close":2810,"change":156,"percent_change":2730,"volume":2811,"transactions":9,"vwap":2810},"2025-04-25",98.85,98.39,99.54,277300,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-04-24",96.96,98.94,96.863,98.8,2.06,2.13,580100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1930,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-04-23",97.74,98.52,96.5,96.74,1.6,149400,{"date":177,"open":2830,"high":2831,"low":173,"close":2832,"change":1110,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},93.9,95.606,95.22,1.41,533000]