[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKLC":3,"homepage-market-summary":26,"stock-historical-BKLC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BKLC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon US Large Cap Core Equity ETF","NYSE Arca",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},49.23,49.27,49.4,49.105,48.87,0.36,0.74,412583.04856,0,145.83,46.52,109628.83194035463,2.7,1627,{"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,[152,156,160,164],{"ticker":153,"name":154,"price":155,"change":18,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":157,"name":158,"price":159,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},365,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},233393,85188409.566957,-51.02,"2025-04-22",[177,180,190,199,207,218,229,240,251,259,269,278,288,299,308,316,325,336,345,354,364,373,383,391,400,407,414,425,434,444,451,458,466,474,483,493,503,512,522,527,535,543,548,559,569,579,589,599,610,619,627,637,645,655,663,674,684,694,704,715,723,732,740,748,757,764,773,782,791,799,806,813,822,830,839,847,856,864,872,880,889,895,904,913,920,927,933,940,949,955,960,967,974,979,986,995,1002,1010,1014,1021,1027,1033,1040,1048,1056,1064,1071,1077,1086,1093,1100,1108,1117,1124,1132,1141,1147,1155,1162,1169,1178,1184,1191,1199,1208,1216,1222,1230,1237,1246,1253,1261,1270,1278,1287,1296,1304,1312,1320,1327,1334,1340,1349,1357,1364,1369,1377,1385,1392,1400,1407,1413,1420,1427,1433,1440,1446,1454,1461,1466,1474,1482,1490,1496,1502,1510,1517,1524,1533,1538,1546,1553,1561,1568,1575,1582,1589,1596,1605,1610,1617,1625,1632,1635,1641,1648,1654,1661,1667,1674,1678,1683,1690,1697,1702,1709,1712,1718,1725,1731,1738,1743,1751,1757,1761,1766,1773,1778,1782,1789,1796,1802,1806,1810,1817,1824,1831,1840,1847,1855,1864,1871,1879,1884,1890,1896,1903,1910,1916,1924,1929,1932,1940,1946,1951,1956,1962,1971,1977,1983,1989,1995,2002,2008,2014,2020,2027,2031,2038,2046,2052,2058,2062,2067,2072,2079,2086,2093,2100,2106,2110,2117,2124,2130,2134,2139,2145,2151,2156,2162,2169,2176,2182,2189,2195,2200,2206,2211,2218,2224,2232,2240,2246,2253,2260,2266,2273,2276,2284,2290,2296,2303,2310,2317,2323,2331,2337,2343,2348,2353,2359,2365,2372,2378,2384,2390,2397,2403,2408,2415,2421,2427,2433,2440,2448,2454,2460,2467,2473,2480,2487,2493,2501,2509,2515,2522,2530,2537,2545,2550,2556,2563,2570,2578,2586,2592,2599,2605,2612,2618,2625,2634,2643,2649,2658,2665,2671,2676,2682,2688,2694,2701,2708,2714,2721,2728,2735,2742,2750,2757,2763,2770,2777,2786,2795],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},1611,49.2874,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",48.89,48.955,48.53,0.01,0.02,627940.517684,2544,48.7741,{"date":191,"open":192,"high":193,"low":135,"close":135,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",49.14,49.319,-0.11,-0.22,425681.836157,2122,49.1077,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":194,"percent_change":195,"volume":204,"transactions":205,"vwap":206},"2026-09-29",49.18,48.88,48.97,650278.271073,1527,48.9768,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",49.24,49.32,48.945,49.08,-0.38,-0.77,1288534.746157,3606,49.1014,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",49.31,49.52,49.16,49.46,0.26,0.53,330191.462225,2370,49.3956,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",48.99,49.305,48.96,49.2,-0.02,-0.04,313496.787275,1768,49.1658,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",49.6,49.6164,49.155,49.22,-0.39,-0.79,645779.480432,2167,49.2381,{"date":252,"open":253,"high":254,"low":255,"close":253,"change":185,"percent_change":186,"volume":256,"transactions":257,"vwap":258},"2026-09-22",49.61,49.71,49.55,268987.094636,1513,49.6213,{"date":260,"open":261,"high":262,"low":263,"close":242,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",49.12,49.6899,49.115,0.77,1.58,272780.527661,1756,49.4882,{"date":270,"open":271,"high":272,"low":273,"close":271,"change":104,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",48.83,48.845,48.6,0.12,239712.425227,1620,48.7052,{"date":279,"open":280,"high":281,"low":273,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",48.8,48.82,48.77,0.55,1.14,268498.242101,1771,48.7254,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",48.56,48.685,47.92,48.22,-0.2,-0.41,347870.322426,1922,48.4793,{"date":300,"open":273,"high":301,"low":302,"close":303,"change":195,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",48.62,48.332,48.42,-0.45,264731.522454,1929,48.4066,{"date":309,"open":184,"high":310,"low":311,"close":312,"change":195,"percent_change":304,"volume":313,"transactions":314,"vwap":315},"2026-09-14",48.81,48.45,48.64,341577.884419,2330,48.673,{"date":317,"open":318,"high":319,"low":281,"close":135,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",48.85,49.0099,0.42,0.87,243793.927014,1415,48.9316,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",48.48,48.61,48.4,48.44,-0.31,-0.64,300130.012088,1705,48.4734,{"date":337,"open":202,"high":202,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",48.68,48.75,-0.24,-0.49,290500.469062,1565,48.7936,{"date":346,"open":347,"high":348,"low":211,"close":231,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",49.19,49.219,-0.26,-0.53,269745.764093,2152,49.0636,{"date":355,"open":356,"high":357,"low":222,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",49.33,49.4073,49.25,-0.16,-0.32,361902.107118,1944,49.227,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":283,"percent_change":114,"volume":370,"transactions":371,"vwap":372},"2026-09-03",49.09,49.48,49.051,49.41,178755.282093,1725,49.3305,{"date":374,"open":375,"high":376,"low":377,"close":135,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",48.73,48.95,48.65,0.2,0.41,404355.51586,2018,48.866,{"date":384,"open":385,"high":386,"low":184,"close":387,"change":213,"percent_change":214,"volume":388,"transactions":389,"vwap":390},"2026-09-01",48.71,48.855,48.66,303776.34426,2715,48.6757,{"date":392,"open":393,"high":394,"low":16,"close":395,"change":396,"percent_change":294,"volume":397,"transactions":398,"vwap":399},"2026-08-31",49.06,49.1,49.04,-0.1,1118839.464675,3412,49.0269,{"date":401,"open":210,"high":255,"low":15,"close":192,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",-0.18,-0.36,352988.159918,2459,49.2459,{"date":408,"open":222,"high":409,"low":410,"close":210,"change":144,"percent_change":129,"volume":411,"transactions":412,"vwap":413},"2026-08-27",49.37,49.02,216496.79495,1797,49.2515,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",48.84,49.045,48.8209,48.94,-0.03,-0.06,236691.528468,1609,48.9478,{"date":426,"open":427,"high":410,"low":428,"close":203,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",49,48.79,0.16,0.33,319605.776923,1807,48.9365,{"date":435,"open":436,"high":437,"low":438,"close":310,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",48.91,48.92,48.72,-0.13,-0.27,516679.669957,2998,48.8645,{"date":445,"open":231,"high":366,"low":135,"close":419,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",0.22,0.45,969433.596673,2642,48.9889,{"date":452,"open":231,"high":366,"low":453,"close":438,"change":304,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",48.7,-0.92,1244339.339473,2446,48.8193,{"date":459,"open":358,"high":460,"low":261,"close":461,"change":462,"percent_change":446,"volume":463,"transactions":464,"vwap":465},"2026-08-19",49.36,49.17,0.11,277995.008288,1957,49.2275,{"date":467,"open":468,"high":201,"low":410,"close":393,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",49.11,-0.35,-0.71,239616.843502,2492,49.1095,{"date":475,"open":476,"high":477,"low":369,"close":369,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",49.67,49.675,-0.25,-0.5,356842.278013,2083,49.5556,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",49.8,49.59,49.66,-0.07,-0.14,349040.018543,1950,49.6735,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",49.54,49.84,49.73,0.31,0.63,305294.192256,1848,49.7003,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":429,"percent_change":139,"volume":509,"transactions":510,"vwap":511},"2026-08-12",49.56,49.5699,49.345,49.42,227464.651875,1525,49.4295,{"date":513,"open":514,"high":515,"low":347,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",49.53,49.63,49.26,-0.15,-0.3,228072.767152,2110,49.3397,{"date":523,"open":14,"high":514,"low":524,"close":369,"change":20,"percent_change":20,"volume":525,"transactions":381,"vwap":526},"2026-08-10",49.335,200349.715216,49.4128,{"date":528,"open":529,"high":530,"low":461,"close":369,"change":149,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",49.28,49.45,0.71,277326.636516,2319,49.3576,{"date":536,"open":537,"high":538,"low":427,"close":393,"change":236,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",49.15,49.279,-0.08,367804.050103,2219,49.1224,{"date":544,"open":255,"high":486,"low":394,"close":394,"change":194,"percent_change":195,"volume":545,"transactions":546,"vwap":547},"2026-08-05",269074.436664,2120,49.3417,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",48.58,49.3699,48.51,49.21,0.86,1.78,322507.378069,2413,49.0939,{"date":560,"open":561,"high":303,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",47.78,47.775,48.35,0.72,1.51,434750.076114,2173,48.1284,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":430,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",47.53,47.77,47.07,47.63,0.7,218943.029816,1898,47.5387,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":18,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",46.96,47.36,46.88,47.3,1.59,323348.784666,2038,47.1804,{"date":590,"open":591,"high":592,"low":22,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",47.23,47.37,46.56,-0.68,-1.44,184157.974893,1840,46.9438,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",47.14,47.38,46.94,47.24,0.09,0.19,575729.004241,1585,47.2966,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":185,"percent_change":186,"volume":616,"transactions":617,"vwap":618},"2026-07-27",47.5,47.56,46.955,47.15,1454052.056322,4017,47.1355,{"date":620,"open":601,"high":621,"low":622,"close":601,"change":186,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",47.45,47.0599,0.04,393383.447634,2808,47.1787,{"date":628,"open":629,"high":630,"low":581,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",47.16,47.41,47.12,-0.6,-1.26,229487.901659,1817,47.1339,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":488,"percent_change":517,"volume":642,"transactions":643,"vwap":644},"2026-07-22",47.68,47.8901,47.72,155150.415816,1600,47.818,{"date":646,"open":639,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",47.84,47.54,47.79,0.43,0.91,170628.792419,2072,47.7465,{"date":656,"open":641,"high":657,"low":658,"close":582,"change":396,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",47.82,47.35,-0.21,231442.661504,2096,47.5607,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",47.3467,47.7267,47.2967,47.46,-0.5033,-1.05,791372.541573,1821,47.5865,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":440,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",48.08,48.1883,47.7667,47.9633,-0.56,701441.825094,1602,47.9745,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":144,"volume":691,"transactions":692,"vwap":693},"2026-07-15",48.23,48.2833,47.9417,48.2333,0.1833,246163.516425,1502,48.1551,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":17,"volume":701,"transactions":702,"vwap":703},"2026-07-14",48.0267,48.15,47.93,48.05,0.1733,361769.500173,1830,48.046,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",48.1267,48.1767,47.8233,47.8767,-96.8633,-66.92,291922.141299,1713,47.9847,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":124,"volume":722,"transactions":9,"vwap":720},"2026-07-10",144.37,144.85001,143.53999,144.74001,0.58,81200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",143.25999,144.25999,143.070007,144.16,1.17,0.82,114600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":341,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-08",142.67,143.13,141.884,142.99001,-0.34,209400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":341,"volume":747,"transactions":9,"vwap":745},"2026-07-07",143.98,144.19,143,143.48,-0.7,208300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",143.71001,144.39,143.37801,144.17999,1.21,0.85,78800,{"date":758,"open":759,"high":753,"low":760,"close":761,"change":762,"percent_change":421,"volume":763,"transactions":9,"vwap":761},"2026-07-02",143.45,142.0050049,142.97,-0.09,103400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",142.95,143.82001,142.48,143.059998,-0.33,-0.23,77300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",142.61,143.88,142.49001,143.39,0.89,0.62,336000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",141.67999,142.64,140.85001,142.5,2.16,1.54,62100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":295,"volume":798,"transactions":9,"vwap":796},"2026-06-26",140,141.56,139.8,140.34,-0.58,73100,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":623,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-25",142.020004,140.36,140.92,0.03,96700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":659,"percent_change":517,"volume":812,"transactions":9,"vwap":811},"2026-06-24",141.3,142.17999,140.47,140.88,60600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",141.14999,142.11,140.935,141.089996,-2.01,-1.4,45900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":403,"volume":829,"transactions":9,"vwap":827},"2026-06-22",143.75999,144.235,142.955,143.10001,-0.52,97200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",143.84,143.87,143.0010071,143.62,1.48,1.04,328700,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",144.2,141.81,142.14,-1.64,-1.14,548100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",144.67999,144.86,143.77,143.78,-0.89,-0.62,102200,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",144.23,145.098999,144.67,2.52,1.77,93700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":650,"volume":871,"transactions":9,"vwap":869},"2026-06-12",141.97,142.74001,141.16,142.14999,0.61,73000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":861,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-11",139.59,141.85001,138.89999,141.53999,1.81,102900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",140.42999,141.38,139.0099945,139.020004,-2.3,-1.63,81500,{"date":890,"open":891,"high":725,"low":892,"close":893,"change":304,"percent_change":360,"volume":894,"transactions":9,"vwap":893},"2026-06-09",142.8,138.44,141.32001,107600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",142.44,142.91,141.664,141.77,0.52,0.37,128900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",144.25,144.42,141.10001,141.25,-4.02,-2.77,255600,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":134,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-04",144.17,145.55,145.27,0.46,92800,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":69,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",145.53999,145.59,144.61,-0.74,65700,{"date":928,"open":929,"high":21,"low":929,"close":930,"change":931,"percent_change":378,"volume":932,"transactions":9,"vwap":930},"2026-06-02",145.19,145.69,0.29,130900,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":430,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-01",144.77,145.7,145.39999,0.23,126600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",144.96001,145.32001,144.69,145.070007,0.39,0.27,185400,{"date":950,"open":951,"high":952,"low":953,"close":849,"change":779,"percent_change":780,"volume":954,"transactions":9,"vwap":849},"2026-05-28",143.69,144.78999,143.53,671700,{"date":956,"open":957,"high":957,"low":778,"close":958,"change":420,"percent_change":235,"volume":959,"transactions":9,"vwap":958},"2026-05-27",144.10001,143.78999,93300,{"date":961,"open":962,"high":963,"low":964,"close":767,"change":965,"percent_change":18,"volume":966,"transactions":9,"vwap":767},"2026-05-26",143.67,144.11501,143.46001,1.06,129400,{"date":968,"open":969,"high":970,"low":775,"close":971,"change":972,"percent_change":17,"volume":973,"transactions":9,"vwap":971},"2026-05-22",142.94,143.42999,142.75999,0.51,82500,{"date":975,"open":883,"high":775,"low":868,"close":976,"change":124,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-21",142.25,0.28,112300,{"date":980,"open":981,"high":982,"low":983,"close":875,"change":836,"percent_change":984,"volume":985,"transactions":9,"vwap":875},"2026-05-20",140.72,141.91,140.575,1.05,64200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",140.58,141.12,139.89,140.37,-0.83,-0.59,52600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":359,"percent_change":194,"volume":1001,"transactions":9,"vwap":1000},"2026-05-18",141.60001,141.909,140.31,141.2,178500,{"date":1003,"open":1004,"high":1005,"low":909,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",142.13,142.28999,141.36,-1.88,-1.31,65100,{"date":1011,"open":897,"high":745,"low":897,"close":1012,"change":729,"percent_change":730,"volume":1013,"transactions":9,"vwap":1012},"2026-05-14",143.24001,74300,{"date":1015,"open":1016,"high":1017,"low":786,"close":1018,"change":1019,"percent_change":780,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",141.27,142.41,142.070007,0.88,61100,{"date":1022,"open":818,"high":1023,"low":1024,"close":1025,"change":331,"percent_change":195,"volume":1026,"transactions":9,"vwap":1025},"2026-05-12",141.33,139.97,141.19,85800,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":124,"percent_change":977,"volume":1032,"transactions":9,"vwap":1031},"2026-05-11",140.87,141.745,141.5,113100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":908,"change":1038,"percent_change":730,"volume":1039,"transactions":9,"vwap":908},"2026-05-08",140.66,141.13499,140.58501,1.15,1262000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":304,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",140.81,140.895,139.69501,139.95,-0.63,85000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":988,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":988},"2026-05-06",139.58,140.64999,139.53,1.98,1.43,188900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",138.17,138.82001,138.60001,1.12,0.81,125300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":295,"percent_change":518,"volume":1070,"transactions":9,"vwap":1069},"2026-05-04",137.92,138.27,136.92999,137.48,219200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":901,"percent_change":144,"volume":1076,"transactions":9,"vwap":1075},"2026-05-01",138.089996,138.73,137.89,230800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",136.75999,137.71001,136,137.37,1.28,0.94,314300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":20,"percent_change":20,"volume":1092,"transactions":9,"vwap":1091},"2026-04-29",136.039993,136.101,135.55,136.089996,63100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1091,"change":1098,"percent_change":350,"volume":1099,"transactions":9,"vwap":1091},"2026-04-28",136.13,136.33,135.63499,-0.72,86700,{"date":1101,"open":1102,"high":1068,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-27",136.39999,136.34,136.81,0.18,0.13,99000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-24",136.14999,136.74001,135.73,136.63,1.03,0.76,79200,{"date":1118,"open":1119,"high":1103,"low":1120,"close":1121,"change":993,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-23",135.89999,134.45,135.60001,-0.43,85900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":86,"volume":1131,"transactions":9,"vwap":1129},"2026-04-22",135.96001,136.21001,135.72,136.19,1.38,91700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-21",136.11,136.22501,134.60001,134.81,-0.91,-0.67,93100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1128,"change":659,"percent_change":517,"volume":1146,"transactions":9,"vwap":1128},"2026-04-20",135.78,135.875,135.21001,79300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":754,"volume":1154,"transactions":9,"vwap":1152},"2026-04-17",135.28999,136.325,135.13,135.92999,1.62,173500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":931,"percent_change":446,"volume":1161,"transactions":9,"vwap":1160},"2026-04-16",134.25,134.53,133.77,134.31,113300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":284,"percent_change":554,"volume":1168,"transactions":9,"vwap":1167},"2026-04-15",133.16,134.070007,132.95,134.020004,145700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",131.7,132.94,131.67999,132.88,1.57,1.2,5179500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1130,"percent_change":965,"volume":1183,"transactions":9,"vwap":1181},"2026-04-13",129.59,131.31,129.395,579300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":396,"percent_change":539,"volume":1190,"transactions":9,"vwap":1189},"2026-04-10",130.37,130.38,129.72,129.92999,174300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":564,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-09",129.080002,130.22,128.86,130.029999,0.56,181100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-08",129.46001,129.56,128.505,129.31,3.2,2.54,122800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1106,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-07",125.73,126.14,124.55,126.11,0.1,120500,{"date":1217,"open":1218,"high":1211,"low":1218,"close":1219,"change":1220,"percent_change":447,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",125.47,125.98,0.57,415200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":605,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-02",123.72,125.8,123.443,125.41,0.07,129800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":972,"percent_change":379,"volume":1236,"transactions":9,"vwap":1235},"2026-04-01",125.019997,125.94,124.84,125.32,147300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",122.5,124.89,122.44,124.81,3.6,2.97,297800,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":246,"volume":1252,"transactions":9,"vwap":1250},"2026-03-30",122.7,120.64,121.21,-0.48,5647400,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",123.22,121.455,121.69,-2.1,-1.7,161900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",125.18,125.585,123.73,123.79,-2.21,-1.75,244600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":18,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-25",126.29,126.74,125.63,126,0.59,288200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-24",125.010002,125.91,124.71,125.26,-0.55,-0.44,94300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",126.21,127.139,125.65,125.81,1.36,1.09,144300,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",126.07,123.769,124.45,-1.86,-1.47,158500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":469,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",125.6,126.835,125.42,126.31,-0.28,120300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1161,"transactions":9,"vwap":1317},"2026-03-18",127.84,128.11,126.598,126.66,-1.74,-1.36,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":902,"percent_change":931,"volume":1326,"transactions":9,"vwap":1325},"2026-03-17",128.61,129.074997,128.25999,128.39999,106900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":984,"volume":888,"transactions":9,"vwap":1332},"2026-03-16",127.86,128.63,127.7,128.029999,1.33,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":925,"percent_change":797,"volume":978,"transactions":9,"vwap":1339},"2026-03-13",127.95,128.49001,126.546,126.7,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-12",128.45,128.522,127.375,127.44,-1.965,-1.52,146300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":488,"volume":1356,"transactions":9,"vwap":1354},"2026-03-11",129.63,130.020004,128.85001,129.405,-0.095,77700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1310,"percent_change":195,"volume":1363,"transactions":9,"vwap":1362},"2026-03-10",129.78,130.67,129.16,129.5,134700,{"date":1365,"open":1366,"high":1367,"low":1307,"close":1359,"change":1038,"percent_change":779,"volume":1368,"transactions":9,"vwap":1359},"2026-03-09",127.5,130,136800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1330,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1330},"2026-03-06",128.78999,129.34,128.2,-1.72,-1.32,123400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":797,"volume":1384,"transactions":9,"vwap":1382},"2026-03-05",130.45,130.97301,129.255,130.35001,-0.76,214600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":965,"percent_change":730,"volume":1391,"transactions":9,"vwap":1390},"2026-03-04",130.46001,131.42,130.059998,131.11,100600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1375,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-03",129.21001,130.53999,128.0099945,130.050003,-1,158800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":185,"percent_change":185,"volume":1406,"transactions":9,"vwap":1405},"2026-03-02",129.87,131.72,129.701,131.37,164400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1285,"percent_change":770,"volume":1412,"transactions":9,"vwap":1410},"2026-02-27",130.62,131.36,130.42999,164000,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1284,"volume":1419,"transactions":9,"vwap":1417},"2026-02-26",132.57001,130.89999,131.8,-0.73,440400,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1026,"transactions":9,"vwap":1424},"2026-02-25",131.98,132.60001,132.53,1.1,0.84,{"date":1428,"open":1187,"high":1429,"low":1430,"close":1431,"change":99,"percent_change":264,"volume":1432,"transactions":9,"vwap":1431},"2026-02-24",131.50999,129.98,131.42999,477700,{"date":1434,"open":1435,"high":1436,"low":1196,"close":1437,"change":820,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-23",131.53999,131.84,130.42,-1.06,128600,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":651,"percent_change":575,"volume":1445,"transactions":9,"vwap":1444},"2026-02-20",130.47,131.85001,131.82001,139500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":478,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-19",130.74001,131.2,130.44,130.91,-0.19,106100,{"date":1455,"open":1456,"high":1171,"low":1457,"close":1458,"change":1459,"percent_change":225,"volume":1460,"transactions":9,"vwap":1458},"2026-02-18",130.81,130.71001,131.16,0.69,79900,{"date":1462,"open":1430,"high":1463,"low":1464,"close":1442,"change":1106,"percent_change":1214,"volume":1465,"transactions":9,"vwap":1442},"2026-02-17",130.89,129.14999,248200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1106,"volume":1473,"transactions":9,"vwap":1471},"2026-02-13",130.31,131.21001,129.7,130.34,0.17,153300,{"date":1475,"open":1476,"high":1477,"low":1397,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-12",132.73,132.868,130.17,-2.14,-1.62,95000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":421,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-11",133.24001,133.289,131.81,132.31,-0.05,116000,{"date":1491,"open":1166,"high":1492,"low":1493,"close":1494,"change":738,"percent_change":349,"volume":1495,"transactions":9,"vwap":1494},"2026-02-10",133.21001,132.28,132.37,91600,{"date":1497,"open":1486,"high":1498,"low":1499,"close":1500,"change":34,"percent_change":283,"volume":1501,"transactions":9,"vwap":1500},"2026-02-09",133.044998,131.783,132.71001,168800,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1422,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1422},"2026-02-06",130.32001,132.24001,130.14,2.55,1.97,115300,{"date":1511,"open":1397,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1319,"volume":1516,"transactions":9,"vwap":1514},"2026-02-05",130.53,129.10001,129.42999,-1.78,179100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1469,"change":1522,"percent_change":1122,"volume":1523,"transactions":9,"vwap":1469},"2026-02-04",131.99001,132.089996,130.24001,-0.57,542100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-03",133.14999,133.215,130.8,131.78,-1.27,-0.95,389100,{"date":1534,"open":1443,"high":1535,"low":1443,"close":1536,"change":1537,"percent_change":1220,"volume":756,"transactions":9,"vwap":1536},"2026-02-02",133.31799,133.050003,0.75,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":341,"volume":1545,"transactions":9,"vwap":1543},"2026-01-30",132.44,132.85001,131.52,132.3,-0.65,296800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1166,"change":1551,"percent_change":518,"volume":1552,"transactions":9,"vwap":1166},"2026-01-29",133.42,133.56,131.22501,-0.4,106600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":104,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-28",133.62,133.73801,133.029999,133.35001,0.05,550000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":283,"percent_change":379,"volume":1567,"transactions":9,"vwap":1566},"2026-01-27",133.080002,133.46001,132.92999,133.28999,94000,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":972,"volume":1574,"transactions":9,"vwap":1572},"2026-01-26",132.34,133,132.74001,0.68,103000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1559,"percent_change":623,"volume":1581,"transactions":9,"vwap":1580},"2026-01-23",131.92,132.373,131.70599,132.059998,93400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1459,"percent_change":225,"volume":1588,"transactions":9,"vwap":1587},"2026-01-22",132.13,132.40401,131.64,132.0099945,108000,{"date":1590,"open":1478,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":114,"volume":1595,"transactions":9,"vwap":1593},"2026-01-21",131.935,129.948,131.32001,1.47,152700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-20",130.64,131.201,129.696,129.85001,-2.72,-2.05,141800,{"date":1606,"open":1607,"high":1608,"low":1487,"close":1415,"change":762,"percent_change":488,"volume":1609,"transactions":9,"vwap":1415},"2026-01-16",132.96001,133.048004,68000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":430,"percent_change":119,"volume":1616,"transactions":9,"vwap":1615},"2026-01-15",133.13,133.3,132.515,132.66,93600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":479,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",132.47,132.618,131.55,132.33,-0.66,88200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":478,"percent_change":1452,"volume":1631,"transactions":9,"vwap":1630},"2026-01-13",133.38,133.44,132.561,132.99001,270600,{"date":1633,"open":1634,"high":1564,"low":1634,"close":1484,"change":429,"percent_change":274,"volume":1631,"transactions":9,"vwap":1484},"2026-01-12",132.45,{"date":1636,"open":1634,"high":1637,"low":1638,"close":1563,"change":779,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1563},"2026-01-09",133.27,132.14999,0.67,102000,{"date":1642,"open":1643,"high":1644,"low":1577,"close":1645,"change":1646,"percent_change":762,"volume":1647,"transactions":9,"vwap":1645},"2026-01-08",132.22,132.41,132.19,-0.12,86100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1487,"change":295,"percent_change":331,"volume":1653,"transactions":9,"vwap":1487},"2026-01-07",132.78999,133.12,132.25,92100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1115,"percent_change":721,"volume":1660,"transactions":9,"vwap":1659},"2026-01-06",132.039993,132.774,131.97,132.72,116700,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":63,"percent_change":1459,"volume":1666,"transactions":9,"vwap":1665},"2026-01-05",131.67,132.25301,131.96001,95400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":224,"percent_change":378,"volume":1673,"transactions":9,"vwap":1672},"2026-01-02",131.48,131.69501,130.44099,131.059998,129000,{"date":1675,"open":1417,"high":1417,"low":1676,"close":1528,"change":1531,"percent_change":1098,"volume":1677,"transactions":9,"vwap":1528},"2025-12-31",130.73,226100,{"date":1679,"open":1417,"high":1680,"low":1173,"close":1681,"change":359,"percent_change":1646,"volume":1682,"transactions":9,"vwap":1681},"2025-12-30",132.0059967,131.75,112100,{"date":1684,"open":1685,"high":1580,"low":1686,"close":1687,"change":1688,"percent_change":332,"volume":1689,"transactions":9,"vwap":1687},"2025-12-29",131.83,131.58,131.91,-0.85,70000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":539,"percent_change":421,"volume":1696,"transactions":9,"vwap":1695},"2025-12-26",132.89999,133.033997,132.61,132.75999,81300,{"date":1698,"open":1699,"high":1174,"low":1622,"close":1700,"change":901,"percent_change":946,"volume":1701,"transactions":9,"vwap":1700},"2025-12-24",132.39999,132.84,45800,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":379,"volume":1708,"transactions":9,"vwap":1706},"2025-12-23",131.61,132.38,132.32001,0.54,89900,{"date":1710,"open":1435,"high":1436,"low":1405,"close":1529,"change":779,"percent_change":1573,"volume":1711,"transactions":9,"vwap":1529},"2025-12-22",101300,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1463,"change":754,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1463},"2025-12-19",130.16,130.995,0.93,107300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":984,"percent_change":730,"volume":1724,"transactions":9,"vwap":1723},"2025-12-18",129.89,130.50999,129.42,129.67999,96300,{"date":1726,"open":1727,"high":1727,"low":1330,"close":1330,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1330},"2025-12-17",130.355,-1.57,-1.21,103800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":440,"percent_change":659,"volume":1737,"transactions":9,"vwap":1736},"2025-12-16",130.25,130.5,129.41,130.2,98400,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1442,"change":349,"percent_change":294,"volume":1742,"transactions":9,"vwap":1442},"2025-12-15",131.59,130.21001,75200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1676,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1676},"2025-12-12",132.050003,132.198,130.392,-1.49,-1.13,115600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1643,"change":119,"percent_change":606,"volume":1756,"transactions":9,"vwap":1643},"2025-12-11",131.41,132.27,131,93800,{"date":1758,"open":1672,"high":1759,"low":1528,"close":1658,"change":651,"percent_change":1459,"volume":1760,"transactions":9,"vwap":1658},"2025-12-10",132.21001,72100,{"date":1762,"open":1763,"high":1435,"low":1764,"close":1672,"change":439,"percent_change":396,"volume":1765,"transactions":9,"vwap":1672},"2025-12-09",131.10001,131.059006,80300,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":213,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-08",131.77,130.825,131.19,-0.29,61200,{"date":1774,"open":1586,"high":1584,"low":1388,"close":1775,"change":1776,"percent_change":429,"volume":1777,"transactions":9,"vwap":1775},"2025-12-05",131.57001,0.21,64000,{"date":1779,"open":1780,"high":1780,"low":1528,"close":1410,"change":804,"percent_change":186,"volume":1781,"transactions":9,"vwap":1410},"2025-12-04",131.60001,77400,{"date":1783,"open":1784,"high":1785,"low":1387,"close":1786,"change":721,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-03",130.61,131.47,131.33,0.44,193700,{"date":1790,"open":1791,"high":1792,"low":1450,"close":1793,"change":1105,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-02",130.92999,131.196,130.75,0.14,128800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":797,"percent_change":1285,"volume":1326,"transactions":9,"vwap":1801},"2025-12-01",130.28999,130.992,130.245,130.57001,{"date":1803,"open":1409,"high":1804,"low":1395,"close":1804,"change":1537,"percent_change":721,"volume":1805,"transactions":9,"vwap":1804},"2025-11-28",131.14999,47300,{"date":1807,"open":1367,"high":1676,"low":1808,"close":1809,"change":1716,"percent_change":564,"volume":1161,"transactions":9,"vwap":1809},"2025-11-26",129.84,130.39999,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":56,"percent_change":1716,"volume":1816,"transactions":9,"vwap":1815},"2025-11-25",128.17,129.66,127.65,129.47,97000,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1508,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-24",127.07,128.483,128.28,1.56,112500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1309,"change":754,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1309},"2025-11-21",125.59,127.277,124.67,0.97,87100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-20",129.19,129.52499,125,125.099998,-2.02,-1.59,139300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":918,"percent_change":17,"volume":1846,"transactions":9,"vwap":1845},"2025-11-19",126.81,127.94,126.35,127.12,105900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1317,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1317},"2025-11-18",127.029999,127.535,125.86,-1.02,-0.8,210600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-17",128.52,129.16701,127.010002,127.68,-1.28,-0.99,193800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":605,"percent_change":1228,"volume":1870,"transactions":9,"vwap":1869},"2025-11-14",127.66,129.605,127.11,128.96001,118100,{"date":1872,"open":1512,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-13",130.7,128.62,128.87,-2.35,-1.79,72000,{"date":1880,"open":1740,"high":1740,"low":1881,"close":1882,"change":1794,"percent_change":462,"volume":1883,"transactions":9,"vwap":1882},"2025-11-12",130.78999,131.22,121900,{"date":1885,"open":1512,"high":1886,"low":1887,"close":1888,"change":224,"percent_change":378,"volume":1889,"transactions":9,"vwap":1888},"2025-11-11",131.24001,130.33,131.080002,57600,{"date":1891,"open":1506,"high":1755,"low":1892,"close":1893,"change":1894,"percent_change":1822,"volume":1895,"transactions":9,"vwap":1893},"2025-11-10",129.67,130.82001,2.01,67700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1794,"percent_change":462,"volume":1902,"transactions":9,"vwap":1901},"2025-11-07",128.22,128.84,126.949,128.81,110300,{"date":1904,"open":1352,"high":1905,"low":1906,"close":1907,"change":1347,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-06",130.078003,128.50301,128.67,-1.17,85400,{"date":1911,"open":1723,"high":1528,"low":1912,"close":1913,"change":946,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-05",129.58,130.19,0.3,86000,{"date":1917,"open":1918,"high":1919,"low":1912,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-04",129.88,130.63499,129.8,-1.58,-1.2,121000,{"date":1925,"open":1685,"high":1685,"low":1926,"close":1927,"change":144,"percent_change":931,"volume":1928,"transactions":9,"vwap":1927},"2025-11-03",130.69901,131.38,118000,{"date":1930,"open":1173,"high":1173,"low":1801,"close":1755,"change":1914,"percent_change":938,"volume":1931,"transactions":9,"vwap":1755},"2025-10-31",433600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1873,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1873},"2025-10-30",131.3,131.75999,130.621,-1.41,-1.07,176700,{"date":1941,"open":1487,"high":1942,"low":1943,"close":1944,"change":1214,"percent_change":1945,"volume":1909,"transactions":9,"vwap":1944},"2025-10-29",132.5,131.28,132.11,0.08,{"date":1947,"open":1948,"high":1622,"low":1949,"close":1587,"change":430,"percent_change":119,"volume":1950,"transactions":9,"vwap":1587},"2025-10-28",132.080002,131.703,105500,{"date":1952,"open":1886,"high":1953,"low":1954,"close":1173,"change":265,"percent_change":754,"volume":1955,"transactions":9,"vwap":1173},"2025-10-27",131.74001,131.13,189600,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":965,"percent_change":730,"volume":1961,"transactions":9,"vwap":1960},"2025-10-24",129.95,130.358,130.10001,55800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-23",128.33,129.23,128.27,129.039993,0.83,0.65,107200,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1418,"percent_change":1522,"volume":1976,"transactions":9,"vwap":1975},"2025-10-22",129.12,127.4,128.21001,231100,{"date":1978,"open":1967,"high":1979,"low":1980,"close":1981,"change":186,"percent_change":186,"volume":1982,"transactions":9,"vwap":1981},"2025-10-21",129.3,128.75,128.94,226700,{"date":1984,"open":1898,"high":1985,"low":1898,"close":1986,"change":1987,"percent_change":1114,"volume":1988,"transactions":9,"vwap":1986},"2025-10-20",129.14,128.92,1.31,396900,{"date":1990,"open":1991,"high":1329,"low":1992,"close":1993,"change":1639,"percent_change":225,"volume":1994,"transactions":9,"vwap":1993},"2025-10-17",126.71,126.49,127.61,73400,{"date":1996,"open":1373,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1046,"volume":2001,"transactions":9,"vwap":1999},"2025-10-16",128.464,126.399,126.94,-0.81,351200,{"date":2003,"open":2004,"high":1980,"low":2005,"close":2006,"change":2007,"percent_change":902,"volume":1453,"transactions":9,"vwap":2006},"2025-10-15",128.19,126.8,127.75,0.47,{"date":2009,"open":2010,"high":2011,"low":1306,"close":2012,"change":489,"percent_change":194,"volume":2013,"transactions":9,"vwap":2012},"2025-10-14",126.27,127.88,127.28,103300,{"date":2015,"open":2016,"high":1814,"low":2017,"close":2018,"change":1053,"percent_change":265,"volume":2019,"transactions":9,"vwap":2018},"2025-10-13",126.98,126.76,127.42,75300,{"date":2021,"open":1513,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-10",129.44,125.44,-3.48,-2.7,128100,{"date":2028,"open":1514,"high":1514,"low":2029,"close":1986,"change":469,"percent_change":440,"volume":2030,"transactions":9,"vwap":1986},"2025-10-09",128.53999,81400,{"date":2032,"open":2033,"high":1204,"low":2034,"close":2035,"change":2036,"percent_change":780,"volume":2037,"transactions":9,"vwap":2035},"2025-10-08",128.8,128.64,129.27,0.8,127200,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-07",129.25999,128.201,128.47,-0.54,-0.42,152300,{"date":2047,"open":2048,"high":2049,"low":2034,"close":2050,"change":972,"percent_change":124,"volume":2051,"transactions":9,"vwap":2050},"2025-10-06",129.089996,129.20399,129.0099945,60000,{"date":2053,"open":1980,"high":2054,"low":2055,"close":2056,"change":235,"percent_change":235,"volume":2057,"transactions":9,"vwap":2056},"2025-10-03",129.17999,128.367,128.5,93200,{"date":2059,"open":1899,"high":1899,"low":2060,"close":1857,"change":274,"percent_change":605,"volume":2061,"transactions":9,"vwap":1857},"2025-10-02",128.12,94800,{"date":2063,"open":2064,"high":2065,"low":2064,"close":1325,"change":186,"percent_change":186,"volume":2066,"transactions":9,"vwap":1325},"2025-10-01",127.43,128.565,432000,{"date":2068,"open":2069,"high":2070,"low":1345,"close":2070,"change":225,"percent_change":379,"volume":2071,"transactions":9,"vwap":2070},"2025-09-30",127.78,128.38,251700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":144,"percent_change":1914,"volume":2078,"transactions":9,"vwap":2077},"2025-09-29",128.059998,128.16701,127.55,127.85,85300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":575,"percent_change":283,"volume":2085,"transactions":9,"vwap":2084},"2025-09-26",127.099998,127.571,126.75,127.47,70900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":680,"percent_change":1285,"volume":2092,"transactions":9,"vwap":2091},"2025-09-25",126.78,127.00099945,126.155,126.77,54000,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1551,"volume":2099,"transactions":9,"vwap":2097},"2025-09-24",128.10001,127.18,127.33,-0.51,186000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1314,"change":746,"percent_change":2043,"volume":2105,"transactions":9,"vwap":1314},"2025-09-23",128.56,128.591,127.6,65800,{"date":2107,"open":1860,"high":1874,"low":2108,"close":2029,"change":721,"percent_change":447,"volume":2109,"transactions":9,"vwap":2029},"2025-09-22",127.67,141200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":531,"percent_change":1197,"volume":2116,"transactions":9,"vwap":2115},"2025-09-19",127.71,128.020004,127.3,127.96,91500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":721,"percent_change":918,"volume":2123,"transactions":9,"vwap":2122},"2025-09-18",127.24,127.656,127.050003,127.25,117700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":762,"percent_change":488,"volume":1356,"transactions":9,"vwap":2129},"2025-09-17",126.79,127.089996,125.71,126.67,{"date":2131,"open":2081,"high":2081,"low":2132,"close":2017,"change":439,"percent_change":396,"volume":2133,"transactions":9,"vwap":2017},"2025-09-16",126.64,48600,{"date":2135,"open":1991,"high":2136,"low":2137,"close":2138,"change":575,"percent_change":283,"volume":1915,"transactions":9,"vwap":2138},"2025-09-15",126.95,126.65,126.89,{"date":2140,"open":2141,"high":1338,"low":2142,"close":2143,"change":420,"percent_change":235,"volume":2144,"transactions":9,"vwap":2143},"2025-09-12",126.32,126.184,126.19,57900,{"date":2146,"open":1306,"high":2147,"low":2148,"close":2149,"change":63,"percent_change":564,"volume":2150,"transactions":9,"vwap":2149},"2025-09-11",126.41,125.565,126.22,91300,{"date":2152,"open":1306,"high":2153,"low":2154,"close":1235,"change":2155,"percent_change":144,"volume":1854,"transactions":9,"vwap":1235},"2025-09-10",125.759,124.958,0.48,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1234,"change":224,"percent_change":1776,"volume":2161,"transactions":9,"vwap":1234},"2025-09-09",124.64,124.926,124.28,82800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":918,"percent_change":902,"volume":2168,"transactions":9,"vwap":2167},"2025-09-08",124.51,124.75,124.25,124.58,360300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":304,"percent_change":403,"volume":2175,"transactions":9,"vwap":2174},"2025-09-05",125.040001,125.13,123.4,124.12,68100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":984,"percent_change":755,"volume":2181,"transactions":9,"vwap":2179},"2025-09-04",123.68,124.57,123.505,1084200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":780,"percent_change":2188,"volume":1902,"transactions":9,"vwap":2187},"2025-09-03",123.35,123.61,122.89,123.52,0.5,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":925,"percent_change":632,"volume":2194,"transactions":9,"vwap":2192},"2025-09-02",122.18,122.9,121.8,88800,{"date":2196,"open":2166,"high":2166,"low":2197,"close":2198,"change":2000,"percent_change":1544,"volume":2199,"transactions":9,"vwap":2198},"2025-08-29",123.43,123.64,193100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1300,"change":379,"percent_change":430,"volume":2205,"transactions":9,"vwap":1300},"2025-08-28",124.18,124.6,123.91,75500,{"date":2207,"open":2178,"high":2208,"low":2178,"close":2209,"change":977,"percent_change":938,"volume":2210,"transactions":9,"vwap":2209},"2025-08-27",124.15,124.040001,55000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1707,"percent_change":1787,"volume":2217,"transactions":9,"vwap":2216},"2025-08-26",123.18,123.77,123.028,123.76,61900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1255,"change":479,"percent_change":1551,"volume":2223,"transactions":9,"vwap":1255},"2025-08-25",123.48,123.721,123.19,86600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1224,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1224},"2025-08-22",122.27,123.96,122.22,1.86,1.53,77200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":304,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-08-21",121.96,122.249,121.51,121.86,-0.37,70300,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":1310,"percent_change":771,"volume":2245,"transactions":9,"vwap":2244},"2025-08-20",122.56,121.29,122.31,53500,{"date":2247,"open":2248,"high":2220,"low":2249,"close":2250,"change":1688,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-19",123.39,122.393,122.59,-0.69,54200,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":462,"percent_change":605,"volume":2259,"transactions":9,"vwap":2258},"2025-08-18",123.31,123.46,123.205,123.44,112200,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":440,"percent_change":195,"volume":2265,"transactions":9,"vwap":2264},"2025-08-15",123.9,123.3,123.33,78100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":109,"percent_change":109,"volume":2272,"transactions":9,"vwap":2271},"2025-08-14",123.28,123.78,123.23,123.6,79000,{"date":2274,"open":1266,"high":2275,"low":1255,"close":2185,"change":149,"percent_change":977,"volume":1689,"transactions":9,"vwap":2185},"2025-08-13",123.94,{"date":2277,"open":2278,"high":2184,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-12",122.52,122.2,123.26,1.3,1.07,67100,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2234,"change":1310,"percent_change":771,"volume":2289,"transactions":9,"vwap":2234},"2025-08-11",122.32,122.65,121.82,73200,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":730,"percent_change":1573,"volume":2295,"transactions":9,"vwap":2294},"2025-08-08",121.77,122.399,122.24,65300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":236,"percent_change":420,"volume":2302,"transactions":9,"vwap":2301},"2025-08-07",122.12,122.205,120.717,121.42,69600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1019,"percent_change":34,"volume":2309,"transactions":9,"vwap":2308},"2025-08-06",120.74,121.57,120.59,121.46,93500,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":479,"percent_change":295,"volume":2316,"transactions":9,"vwap":2315},"2025-08-05",121.24,121.39,120.39,120.58,69700,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":265,"volume":2272,"transactions":9,"vwap":2321},"2025-08-04",119.97,121.14,121.080002,1.88,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-01",120.2,118.84,119.2,-2.58,-2.12,159200,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":186,"percent_change":186,"volume":2336,"transactions":9,"vwap":2335},"2025-07-31",122.77,121.115,121.78,162300,{"date":2338,"open":2339,"high":2226,"low":2340,"close":2341,"change":396,"percent_change":539,"volume":2342,"transactions":9,"vwap":2341},"2025-07-30",121.93,121.19,121.76,133200,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2237,"change":403,"percent_change":1771,"volume":2347,"transactions":9,"vwap":2237},"2025-07-29",122.48,121.666,64800,{"date":2349,"open":2286,"high":2350,"low":2351,"close":2228,"change":186,"percent_change":186,"volume":2352,"transactions":9,"vwap":2228},"2025-07-28",122.417,121.94,148000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2279,"change":1197,"percent_change":918,"volume":2358,"transactions":9,"vwap":2279},"2025-07-25",121.73,122.286,121.72,74500,{"date":2360,"open":2355,"high":2361,"low":2362,"close":2363,"change":1214,"percent_change":1945,"volume":2364,"transactions":9,"vwap":2363},"2025-07-24",121.98,121.6,121.64,47600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":2370,"percent_change":1115,"volume":2371,"transactions":9,"vwap":2368},"2025-07-23",121.089996,121.54,120.75,0.92,103500,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":235,"percent_change":235,"volume":2377,"transactions":9,"vwap":2376},"2025-07-22",120.72,120.12,120.62,66400,{"date":2379,"open":2380,"high":2381,"low":2315,"close":1249,"change":1105,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1249},"2025-07-21",120.66,121.165,0.15,995000,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":235,"percent_change":235,"volume":2389,"transactions":9,"vwap":2388},"2025-07-18",120.78,120.205,120.46,75400,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":564,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-17",119.8,120.54,120.48,0.6,64500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1787,"percent_change":902,"volume":2026,"transactions":9,"vwap":2402},"2025-07-16",119.62,119.83,118.645,119.76,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2406,"change":2044,"percent_change":469,"volume":2407,"transactions":9,"vwap":2406},"2025-07-15",120.38,119.32,67600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":378,"volume":1689,"transactions":9,"vwap":2413},"2025-07-14",119.42,119.88,119.258,119.74,0.24,{"date":2416,"open":2417,"high":2413,"low":2418,"close":2419,"change":341,"percent_change":295,"volume":2420,"transactions":9,"vwap":2419},"2025-07-11",119.41,119.14,119.5,80000,{"date":2422,"open":2423,"high":2424,"low":2410,"close":2425,"change":144,"percent_change":139,"volume":2426,"transactions":9,"vwap":2425},"2025-07-10",119.73,120.13,119.99,104000,{"date":2428,"open":2406,"high":2429,"low":2430,"close":2431,"change":564,"percent_change":870,"volume":2432,"transactions":9,"vwap":2431},"2025-07-09",119.742,119.084999,119.61,41600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":439,"percent_change":194,"volume":2439,"transactions":9,"vwap":2438},"2025-07-08",119.24,119.267,118.79,118.89,81000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2295,"transactions":9,"vwap":2445},"2025-07-07",119.49,119.648,118.53,119.019997,-0.94,-0.78,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2282,"percent_change":63,"volume":2453,"transactions":9,"vwap":2452},"2025-07-03",119.4,120.07,119.96,55900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2438,"change":1197,"percent_change":2007,"volume":2459,"transactions":9,"vwap":2438},"2025-07-02",118.37,118.98,118.26,90600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":396,"percent_change":539,"volume":2466,"transactions":9,"vwap":2465},"2025-07-01",118.2,118.62,118,118.33,114800,{"date":2468,"open":2437,"high":2469,"low":2470,"close":2471,"change":429,"percent_change":1794,"volume":2472,"transactions":9,"vwap":2471},"2025-06-30",119.07,118.39,118.43,228200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1220,"percent_change":2155,"volume":2479,"transactions":9,"vwap":2478},"2025-06-27",117.94,118.54,117.5,118.27,231800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1084,"percent_change":1062,"volume":2486,"transactions":9,"vwap":2485},"2025-06-26",117.089996,117.76,116.98,117.7,168400,{"date":2488,"open":2484,"high":2489,"low":2490,"close":2491,"change":1559,"percent_change":623,"volume":2492,"transactions":9,"vwap":2491},"2025-06-25",117.059998,116.47,116.76,91100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":754,"volume":2500,"transactions":9,"vwap":2498},"2025-06-24",116.13,116.839,116.080002,116.71,1.4,68300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1829,"volume":2508,"transactions":9,"vwap":2506},"2025-06-23",114.3,115.34,113.99,115.31,1.11,68600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":213,"percent_change":770,"volume":2289,"transactions":9,"vwap":2514},"2025-06-20",115.12,115.169,114.040001,114.2,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":235,"percent_change":235,"volume":2521,"transactions":9,"vwap":2520},"2025-06-18",114.71,115.279,114.38,114.58,111300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1853,"volume":2529,"transactions":9,"vwap":2527},"2025-06-17",115.059998,115.283,114.46,114.6,-0.93,82000,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":1425,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-16",115.07,115.81,115.53,0.96,83800,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2223,"transactions":9,"vwap":2542},"2025-06-13",114.7,115.3,114.11,114.43,-1.19,-1.03,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":430,"percent_change":931,"volume":919,"transactions":9,"vwap":2549},"2025-06-12",115.010002,115.647,115.62,{"date":2551,"open":2533,"high":2552,"low":2553,"close":2554,"change":331,"percent_change":440,"volume":2555,"transactions":9,"vwap":2554},"2025-06-11",115.95,114.94,115.29,229100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1639,"percent_change":721,"volume":2562,"transactions":9,"vwap":2561},"2025-06-10",115.089996,115.629,114.87,115.6,212200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":804,"percent_change":804,"volume":2569,"transactions":9,"vwap":2568},"2025-06-09",115.040001,115.22,114.73,114.93,170400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":86,"volume":2577,"transactions":9,"vwap":2575},"2025-06-06",114.72,115.099998,114.465,114.9,1.16,144200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2043,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-05",114.57,114.84,113.35,113.74,-0.47,162000,{"date":2587,"open":2588,"high":2527,"low":2589,"close":2590,"change":804,"percent_change":804,"volume":2591,"transactions":9,"vwap":2590},"2025-06-04",114.45,114.13,114.28,98500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1276,"percent_change":901,"volume":2598,"transactions":9,"vwap":2597},"2025-06-03",113.58,114.4,113.55,114.25,142600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2602,"change":139,"percent_change":977,"volume":2604,"transactions":9,"vwap":2602},"2025-06-02",112.64,113.66,112.195,197300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":2610,"percent_change":1914,"volume":2611,"transactions":9,"vwap":2608},"2025-05-30",112.77,113.34,111.74,0.34,521100,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2007,"percent_change":320,"volume":2617,"transactions":9,"vwap":2616},"2025-05-29",113.64,112.32,113,110800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":797,"percent_change":2098,"volume":2624,"transactions":9,"vwap":2623},"2025-05-28",113.26,113.388,112.52,112.53,72900,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-27",112.2,113.22,111.93,113.11,2.27,2.05,100200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-23",110.25,111.36,110.24,110.84,-0.84,-0.75,92600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":186,"percent_change":186,"volume":1624,"transactions":9,"vwap":2648},"2025-05-22",111.58,112.34,111.4,111.68,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-05-21",112.68,113.42,111.43,111.66,-1.77,-1.56,175300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":295,"percent_change":403,"volume":2664,"transactions":9,"vwap":2663},"2025-05-20",113.53,113.709,112.89,113.43,122600,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":1105,"percent_change":429,"volume":2670,"transactions":9,"vwap":2669},"2025-05-19",112.5,114.315,113.84,5953000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2602,"change":264,"percent_change":1573,"volume":1742,"transactions":9,"vwap":2602},"2025-05-16",113.2,113.76,112.9,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2662,"change":902,"percent_change":430,"volume":2681,"transactions":9,"vwap":2662},"2025-05-15",112.019997,113.059998,111.98,108900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2622,"change":1106,"percent_change":274,"volume":2687,"transactions":9,"vwap":2622},"2025-05-14",112.56,112.72,112.07,210300,{"date":2689,"open":2654,"high":2690,"low":2691,"close":2692,"change":779,"percent_change":2036,"volume":2693,"transactions":9,"vwap":2692},"2025-05-13",112.7,111.51,112.39,276500,{"date":2695,"open":2696,"high":2697,"low":150,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-12",111.18,111.5,3.57,3.31,267300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":20,"percent_change":20,"volume":2707,"transactions":9,"vwap":2706},"2025-05-09",108.41,108.54,107.7,107.93,117300,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2706,"change":34,"percent_change":1573,"volume":2713,"transactions":9,"vwap":2706},"2025-05-08",108.12,109.039001,107.52,50700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":139,"percent_change":1914,"volume":2720,"transactions":9,"vwap":2719},"2025-05-07",107,107.43,106.58,107.2,97800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":470,"percent_change":1623,"volume":2727,"transactions":9,"vwap":2726},"2025-05-06",106.7,107.509,106.48,106.88,66700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2641,"percent_change":2251,"volume":2734,"transactions":9,"vwap":2733},"2025-05-05",107.54,108.3,107.5,107.59,252700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1822,"percent_change":2741,"volume":2205,"transactions":9,"vwap":2740},"2025-05-02",107.89,108.65,107.532,108.34,1.46,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1716,"volume":2749,"transactions":9,"vwap":2747},"2025-05-01",107.13,107.81,106.61,106.78,0.98,49200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":420,"percent_change":420,"volume":2756,"transactions":9,"vwap":2755},"2025-04-30",104.57,106.31,103.48,105.8,343100,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2761,"change":870,"percent_change":721,"volume":2762,"transactions":9,"vwap":2761},"2025-04-29",104.82,106.093002,105.83,144600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":605,"percent_change":605,"volume":2769,"transactions":9,"vwap":2768},"2025-04-28",105.42,105.712,104.23,105.22,32500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":651,"percent_change":321,"volume":2776,"transactions":9,"vwap":2775},"2025-04-25",104.37,105.26,104.059998,105.13,113800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-04-24",102.45,104.51,102.27,104.22,1.96,1.92,255500,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-04-23",103.13,104.13,101.99,102.26,1.75,1.74,77900,{"date":175,"open":2796,"high":2797,"low":2798,"close":2799,"change":1293,"percent_change":2800,"volume":805,"transactions":9,"vwap":2799},99.15,101.029999,99.010002,100.51,1.37]