[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKMC":3,"homepage-market-summary":26,"stock-historical-BKMC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BKMC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon US Mid 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},39.1134,39.121,39.1891,39.07,38.7337,0.3797,0.98,9946.893727,0,124.33,38.3802,21339.25176783625,0.9,1600,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,64],{"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":24,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"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":24,"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},28667,10463302.828538,-56.27,"2025-04-22",[177,180,189,198,209,219,230,241,250,261,269,279,287,298,307,318,329,339,348,358,367,377,386,397,406,415,425,433,443,452,461,471,481,488,497,506,516,527,538,547,557,566,576,586,595,606,616,625,635,645,652,663,672,681,690,700,710,719,728,737,745,754,762,770,776,783,791,797,804,812,820,828,836,843,849,857,862,869,878,885,892,899,906,914,921,929,936,944,951,959,967,972,981,987,994,1002,1011,1019,1025,1032,1039,1046,1054,1061,1068,1076,1084,1090,1097,1105,1113,1119,1126,1132,1138,1147,1153,1161,1168,1174,1181,1188,1194,1201,1209,1216,1223,1229,1237,1246,1254,1263,1271,1278,1285,1294,1302,1311,1318,1326,1332,1339,1347,1355,1363,1370,1379,1387,1393,1402,1407,1413,1421,1427,1434,1441,1448,1453,1458,1466,1472,1477,1482,1490,1495,1503,1510,1517,1524,1532,1538,1543,1550,1555,1560,1567,1573,1581,1588,1597,1603,1611,1618,1625,1633,1641,1647,1655,1663,1672,1678,1686,1693,1699,1705,1711,1719,1725,1733,1740,1746,1753,1761,1767,1774,1780,1787,1794,1801,1808,1815,1821,1828,1836,1842,1850,1857,1863,1869,1876,1883,1890,1896,1904,1911,1919,1925,1931,1939,1946,1951,1959,1964,1971,1977,1984,1989,1997,2005,2012,2019,2025,2033,2037,2043,2051,2057,2064,2069,2077,2082,2088,2096,2101,2106,2112,2119,2127,2132,2140,2147,2153,2159,2165,2172,2178,2184,2191,2199,2207,2215,2221,2227,2233,2239,2245,2250,2257,2261,2266,2272,2278,2284,2292,2299,2306,2313,2320,2328,2335,2341,2347,2354,2361,2367,2376,2381,2388,2395,2402,2407,2414,2420,2425,2434,2440,2445,2452,2458,2465,2470,2476,2482,2490,2497,2504,2511,2515,2523,2531,2536,2542,2549,2556,2562,2569,2576,2581,2589,2595,2600,2607,2614,2620,2628,2635,2640,2645,2652,2660,2665,2671,2677,2685,2692,2699,2707,2712,2715,2720,2728,2734,2739,2745,2752,2759,2765,2772,2779,2785,2792,2799,2807,2814,2822],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},115,39.1303,{"date":181,"open":182,"high":183,"low":22,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",38.58,38.79,0.1437,0.37,57758.556384,105,38.7272,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",38.97,38.59,-0.24,-0.62,17439.5952,152,38.8391,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",39.01,39.035,38.64,38.83,-0.0649,-0.17,17961.5139,70,38.7261,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",38.815,39.15,38.8949,-0.3267,-0.83,422311.444858,295,38.9973,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",39.16,39.27,39.04,39.2216,0.1682,0.43,17637.9542,141,39.2075,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",39.14,39.2,38.87,39.0534,-0.2166,-0.55,16566.9552,169,39.0716,{"date":242,"open":243,"high":244,"low":222,"close":222,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",39.385,39.54,-0.42,-1.06,30963.8862,205,39.4185,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",39.68,39.75,39.58,39.69,0.1065,0.27,16169.163475,71,39.6785,{"date":262,"open":263,"high":255,"low":263,"close":264,"change":265,"percent_change":185,"volume":266,"transactions":267,"vwap":268},"2026-09-21",39.5,39.5835,0.1475,20524.1082,134,39.6515,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",39.65,39.31,39.436,-0.175,-0.44,16694.598929,83,39.376,{"date":280,"open":253,"high":253,"low":281,"close":282,"change":283,"percent_change":155,"volume":284,"transactions":285,"vwap":286},"2026-09-17",39.6,39.611,0.2917,15879.9612,72,39.7089,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",39.66,39.72,39.09,39.3193,-0.1829,-0.46,10697.660942,106,39.6079,{"date":299,"open":300,"high":300,"low":263,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",39.64,39.5022,-0.2966,-0.75,17943.7265,103,39.6024,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",39.84,39.96,39.7501,39.7988,-0.1389,-0.35,16368.6065,168,39.8751,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",39.9721,40.01,39.905,39.9377,0.3377,0.85,15008.172877,137,39.976,{"date":330,"open":331,"high":332,"low":333,"close":281,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",39.67,39.78,39.5801,-0.4198,-1.05,15833.5775,132,39.7101,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",40.41,40.0198,-0.4602,-1.14,43701.7535,77,40.1591,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",40.67,40.68,40.48,-0.2466,-0.61,17965.7375,174,40.6433,{"date":359,"open":351,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":337,"vwap":366},"2026-09-04",40.82,40.46,40.7266,-0.1021,-0.25,12248.050639,40.7311,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":305,"vwap":376},"2026-09-03",40.7,40.845,40.56,40.8287,0.3487,0.86,11773.1205,40.7756,{"date":378,"open":379,"high":380,"low":379,"close":352,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",40.18,40.495,0.29,0.72,13079.2377,107,40.3985,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",40.31,40.37,40.188,40.19,-0.3886,-0.96,15051.4665,96,40.2474,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":314,"volume":403,"transactions":404,"vwap":405},"2026-08-31",40.76,40.49,40.5786,-0.1414,11871.5255,78,40.5276,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",41.285,40.72,-0.5641,-1.37,14050.678311,120,40.962,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",41.42,41.26,41.2841,-0.0212,-0.05,16372.9045,99,41.3594,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":148,"volume":431,"transactions":207,"vwap":432},"2026-08-26",41.38,41.255,41.3053,0.1456,17443.9875,41.3185,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",41.4,41.1,41.1597,-0.0759,-0.18,10195.1605,146,41.1485,{"date":444,"open":427,"high":427,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",41.0735,41.2356,-0.2257,-0.54,13475.1791,149,41.1931,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":277,"vwap":460},"2026-08-21",41.35,41.4613,41.34,0.2113,0.51,12021.241,41.4252,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":404,"vwap":470},"2026-08-20",41.28,41.381398,41.19,41.25,-0.2154,-0.52,9830.712,41.2635,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",41.556,41.6879,41.4654,0.1153,0.28,19612.2305,124,41.5739,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":411,"volume":486,"transactions":207,"vwap":487},"2026-08-18",41.61,41.3501,-0.5738,10945.6585,41.5524,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":316,"vwap":496},"2026-08-17",42.04,41.87,41.9239,-0.1415,-0.34,93074.863099,41.9185,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":148,"volume":503,"transactions":504,"vwap":505},"2026-08-14",42.05,42.0654,41.91,0.1454,17161.0265,85,42.0354,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":423,"vwap":515},"2026-08-13",41.83,41.96,41.68,41.92,0.1834,0.44,17043.6579,41.8197,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",41.75,41.8,41.55,41.7366,0.1369,0.33,21234.1649,108,41.7252,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",41.71,41.789,41.58,41.5997,0.0959,0.23,24903.1889,171,41.6774,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":259,"vwap":546},"2026-08-10",41.56,41.6,41.5038,-0.1277,-0.31,9892.4099,41.5849,{"date":548,"open":549,"high":550,"low":541,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",41.615,41.66,41.6315,0.4437,1.08,11869.8229,57,41.6383,{"date":558,"open":465,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",41.49,41.1878,-0.1632,-0.39,23984.0109,110,41.2997,{"date":567,"open":520,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",41.67,41.32,41.351,-0.1244,-0.3,16578.5229,56,41.4368,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":259,"vwap":585},"2026-08-04",40.85,41.525,40.821,41.4754,0.8052,1.98,11305.8189,41.3329,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",40.405,40.6702,0.4431,1.1,15048.3178,76,40.5406,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",40.28,40.34,40.115,40.2271,-0.0445,-0.11,11123.362329,68,40.2852,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",40.06,40.2716,39.79,0.4273,1.07,13238.8098,100,40.0065,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",40.51,39.8443,-0.6491,-1.6,10589.3018,69,40.1585,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":502,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",40.42,40.57,40.23,40.4934,0.36,11485.255868,90,40.3686,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",40.5,40.08,40.348,0.2555,0.64,169148.328701,220,40.2105,{"date":646,"open":321,"high":647,"low":321,"close":648,"change":649,"percent_change":185,"volume":650,"transactions":614,"vwap":651},"2026-07-24",40.29,40.0925,0.1488,17329.878302,40.2427,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",40.14,40.1401,39.86,39.9437,-0.2826,-0.7,13020.732636,73,39.9647,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",40.421,40.2263,-0.026,-0.06,19093.153818,87,40.3243,{"date":673,"open":674,"high":597,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",39.93,40.2523,0.3286,0.82,5688.599875,128,40.1659,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",40.27,39.9237,-0.285,-0.71,8511.9108,86,40.1284,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",40.35,40.1967,40.2087,-0.193,-0.48,8679.9054,64,40.2659,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",40.16,40.6,40.4017,0.1037,0.26,26940.7014,123,40.4171,{"date":711,"open":352,"high":352,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",40.1833,40.298,0.009,0.02,16829.645847,94,40.2759,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":631,"volume":725,"transactions":726,"vwap":727},"2026-07-14",40.3617,40.2033,40.289,0.1457,16269.609621,93,40.2778,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":698,"vwap":736},"2026-07-13",40.3833,40.0943,40.1433,-81.1667,-66.91,6012.8082,40.206,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",121.82,121.15,121.31,-0.122,-0.1,6300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",121.4,122.040001,121.12,121.432,1.313,1.09,6800,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",120.28,118.99,120.119,-1.521,-1.25,3100,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",122.26,121.2,121.64,-1.073,-0.87,41300,{"date":771,"open":21,"high":21,"low":772,"close":773,"change":774,"percent_change":138,"volume":775,"transactions":9,"vwap":773},"2026-07-06",122.67,122.713,0.395,5600,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":294,"volume":782,"transactions":9,"vwap":780},"2026-07-02",123.45,121.33,122.318,-0.562,4800,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",123.57,124.23,122.88,-1.015,-0.82,3500,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":641,"volume":796,"transactions":9,"vwap":794},"2026-06-30",123.205,123.895,0.785,5300,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",122.64,123.11,0.754,0.62,2600,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",121.84,122.66,122.356,0.229,0.19,4600,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",122.2,123.029999,122.127,0.912,0.75,6200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":761,"transactions":9,"vwap":825},"2026-06-24",121.39,122.029999,120.97,121.215,0.505,0.42,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":819,"transactions":9,"vwap":833},"2026-06-23",121.43,121.56,120.69,120.71,-1.046,-0.86,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":534,"percent_change":810,"volume":842,"transactions":9,"vwap":841},"2026-06-22",121.91,121.99,121.58,121.756,5200,{"date":844,"open":845,"high":840,"low":845,"close":846,"change":847,"percent_change":612,"volume":848,"transactions":9,"vwap":846},"2026-06-18",120.34,121.526,1.284,6900,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",122.080002,122.729,120.242,-1.493,-1.23,6100,{"date":858,"open":838,"high":800,"low":859,"close":859,"change":860,"percent_change":294,"volume":861,"transactions":9,"vwap":859},"2026-06-16",121.735,-0.559,7700,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":458,"volume":868,"transactions":9,"vwap":866},"2026-06-15",122.89,122.93,122.294,0.616,7300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-12",120.93,122.010002,120.51,121.678,1.095,0.91,6000,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":861,"transactions":9,"vwap":881},"2026-06-11",118.885,120.583,118.41,2.672,2.27,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",119.68,117.911,-1.78,-1.49,4400,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":677,"volume":898,"transactions":9,"vwap":896},"2026-06-09",120.58,117.25,119.691,0.971,7200,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":103,"volume":905,"transactions":9,"vwap":903},"2026-06-08",119.051003,119.22,118.72,0.066,5400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":877,"transactions":9,"vwap":911},"2026-06-05",120.13,120.19,118.17,118.654,-2.716,-2.24,{"date":915,"open":747,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":877,"transactions":9,"vwap":918},"2026-06-04",121.49,121.25,121.37,0.691,0.57,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":494,"volume":928,"transactions":9,"vwap":926},"2026-06-03",120.36,120.77,120.24,120.679,-0.412,4300,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":123,"volume":935,"transactions":9,"vwap":933},"2026-06-02",120.18,121.13,121.091003,0.483,4200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":782,"transactions":9,"vwap":941},"2026-06-01",120.040001,120.895,119.76,120.608,0.097,0.08,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":108,"volume":842,"transactions":9,"vwap":949},"2026-05-29",120.485,120.83,120.47,120.511,-0.016,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-28",119.75,120.87,120.527,0.404,0.34,3600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":668,"volume":966,"transactions":9,"vwap":964},"2026-05-27",120.49,120.57,120.07,120.123,-0.068,8500,{"date":968,"open":940,"high":969,"low":940,"close":970,"change":971,"percent_change":78,"volume":775,"transactions":9,"vwap":970},"2026-05-26",120.255,120.191,1.591,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",117.96,118.64,117.9,118.6,1.032,0.88,8200,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":123,"volume":966,"transactions":9,"vwap":985},"2026-05-21",116.129,118.040001,117.568,0.467,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",115.5,117.101,2.305,2.01,4000,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",116.46,114.71,114.796,-1.244,-1.07,105300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-18",115.93,116.81,115.73,116.040001,-0.043,-0.04,14100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-15",116.25,116.746,116.083,-2.018,-1.71,8000,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":957,"volume":782,"transactions":9,"vwap":1023},"2026-05-14",117.76,118.48,118.101,0.403,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":782,"transactions":9,"vwap":1029},"2026-05-13",118.050003,117.36,117.698,-0.327,-0.28,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":468,"volume":1038,"transactions":9,"vwap":1035},"2026-05-12",117.13,118.025002,116.67,-0.615,3800,{"date":1040,"open":1041,"high":1042,"low":975,"close":975,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":975},"2026-05-11",118.89,119.27,-0.09,-0.08,9700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":513,"volume":1053,"transactions":9,"vwap":1051},"2026-05-08",119.010002,119.080002,118.39,118.73,0.517,7600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":898,"transactions":9,"vwap":1058},"2026-05-07",119.21,119.265,118.213,-1.529,-1.28,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":775,"transactions":9,"vwap":1064},"2026-05-06",119.44,119.742,119.18,1.855,1.57,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":790,"transactions":9,"vwap":1073},"2026-05-05",117.784,117.905,117.78,117.887,1.232,1.06,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-04",116.934,116.435,116.655,-0.661,-0.56,3400,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":668,"percent_change":421,"volume":1089,"transactions":9,"vwap":1088},"2026-05-01",117.72,117.23,117.316,5100,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-30",116.145,117.376,2.142,1.86,4100,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",115.97,114.945,115.234,-0.772,-0.67,7000,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",116.265,115.7,116.0059967,-1.173,-1,7900,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1009,"volume":744,"transactions":9,"vwap":1117},"2026-04-27",116.29,117.31,117.179,-0.045,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1044,"volume":1125,"transactions":9,"vwap":1123},"2026-04-24",117.15,117.365,117.224,-0.098,5000,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":572,"volume":966,"transactions":9,"vwap":1130},"2026-04-23",117.99,116.18,117.322,-0.353,{"date":1133,"open":1134,"high":1134,"low":1028,"close":1135,"change":1136,"percent_change":421,"volume":1137,"transactions":9,"vwap":1135},"2026-04-22",118.54,117.675,-0.061,8100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-21",118.97,119.64,117.69,117.736,-0.914,-0.77,9400,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":827,"volume":1152,"transactions":9,"vwap":1150},"2026-04-20",117.87,118.65,0.5,4500,{"date":1154,"open":1155,"high":1051,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-17",117.53,117.19,118.15,2.199,1.9,6700,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":980,"transactions":9,"vwap":1165},"2026-04-16",116.478,115.71,115.951,0.226,0.2,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1044,"percent_change":1173,"volume":1104,"transactions":9,"vwap":1172},"2026-04-15",116.059998,115.47,115.725,-0.07,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":818,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",115.099998,116.19,115.805,0.862,1699800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1083,"transactions":9,"vwap":1184},"2026-04-13",113.53,114.943,113.525,1.556,1.37,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":958,"transactions":9,"vwap":1191},"2026-04-10",113.97,113.387,-0.673,-0.59,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":668,"volume":905,"transactions":9,"vwap":1199},"2026-04-09",113.69,114.64,113.469,114.059998,-0.067,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":775,"transactions":9,"vwap":1206},"2026-04-08",114.087997,114.6,113.86,114.127,2.607,2.34,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":185,"volume":1215,"transactions":9,"vwap":1212},"2026-04-07",110.613,111.52,110.365,0.413,104100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":185,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",110.37,111.107,110.31,0.412,5800,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":103,"percent_change":1228,"volume":928,"transactions":9,"vwap":1227},"2026-04-02",109.040001,110.79,110.695,0.05,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":775,"transactions":9,"vwap":1234},"2026-04-01",110.53,111.38,110.522,110.635,0.329,0.3,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",108.51,110.88,108.24,110.306,3.266,3.05,15200,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-30",108.575,106.64,107.040001,-0.98,-0.91,1721500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-27",109.75,109.87,107.97,108.019997,-1.797,-1.64,13200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",110.29,111.51,109.817,-1.492,-1.34,10700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":155,"volume":868,"transactions":9,"vwap":1276},"2026-03-25",111.235,111.395,110.765,111.309,0.819,{"date":1279,"open":1225,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1151,"volume":1284,"transactions":9,"vwap":1282},"2026-03-24",111.014999,108.9,110.49,0.545,10500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-23",109.69,111.45,109.4,109.945,1.925,1.78,3900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1259,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1259},"2026-03-20",109.77,109.94,107.725,-2.23,-2.02,9800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-19",109.26,110.4,109.255,110.25,-0.167,-0.15,9300,{"date":1312,"open":1313,"high":1212,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1104,"transactions":9,"vwap":1315},"2026-03-18",111.080002,110.415,110.417,-1.346,-1.2,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":868,"transactions":9,"vwap":1323},"2026-03-17",111.65,112.388,111.46,111.763,0.783,0.71,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":128,"percent_change":1325,"volume":1331,"transactions":9,"vwap":1330},"2026-03-16",111.31,111.8,110.98,3700,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1031,"volume":1338,"transactions":9,"vwap":1336},"2026-03-13",111.95,109.955,110.2,-0.305,7800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-12",111.37,111.6,110.505,-2.082,-1.85,10600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":364,"volume":1354,"transactions":9,"vwap":1352},"2026-03-11",112.41,113.055,112.18,112.587,-0.278,5900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1284,"transactions":9,"vwap":1360},"2026-03-10",113.44,114.43,112.68,112.865,-0.648,-0.57,{"date":1364,"open":1341,"high":1365,"low":1366,"close":1367,"change":818,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-09",113.54,110.139,113.513,0.67,10300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-06",112.87,113.010002,111.97,112.763,-2.107,-1.83,7100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":848,"transactions":9,"vwap":1384},"2026-03-05",115.54,116.12,114.12,114.87,-1.608,-1.38,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1163,"change":1391,"percent_change":477,"volume":1392,"transactions":9,"vwap":1163},"2026-03-04",116.76,115.68,0.328,13700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-03",115.24,116.39,113.566,116.15,-1.9,-1.61,8600,{"date":1403,"open":1404,"high":1027,"low":1404,"close":1027,"change":706,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1027},"2026-03-02",116.26,0.22,9200,{"date":1408,"open":1409,"high":1410,"low":1005,"close":1410,"change":1411,"percent_change":1412,"volume":1053,"transactions":9,"vwap":1410},"2026-02-27",117.27,117.79,-0.9,-0.76,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1416},"2026-02-26",117.83,118.69,117.28,1.087,0.92,235800,{"date":1422,"open":882,"high":882,"low":1423,"close":1424,"change":1425,"percent_change":943,"volume":1426,"transactions":9,"vwap":1424},"2026-02-25",116.85,117.603,0.092,7500,{"date":1428,"open":1429,"high":1142,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":861,"transactions":9,"vwap":1431},"2026-02-24",116.95,116.87,117.511,1.342,1.16,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1104,"transactions":9,"vwap":1438},"2026-02-23",117.63,115.6,116.169,-1.841,-1.56,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1167,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-20",117.34,118.82,118.010002,0.17,6500,{"date":1449,"open":1116,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":205,"volume":1369,"transactions":9,"vwap":1450},"2026-02-19",117.81,117.26,-0.2,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1445,"change":641,"percent_change":1457,"volume":1010,"transactions":9,"vwap":1445},"2026-02-18",117.55,118.635,0.55,{"date":1459,"open":1460,"high":1461,"low":1396,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-17",117.44,117.71,117.37,0.011,0.01,21500,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":85,"volume":1053,"transactions":9,"vwap":1470},"2026-02-13",115.88,118.059998,117.359,1.189,{"date":1473,"open":1065,"high":1065,"low":1474,"close":1475,"change":1476,"percent_change":621,"volume":898,"transactions":9,"vwap":1475},"2026-02-12",115.803,116.17,-1.883,{"date":1478,"open":1479,"high":1479,"low":1462,"close":1480,"change":494,"percent_change":1481,"volume":1406,"transactions":9,"vwap":1480},"2026-02-11",118.9,118.053001,-0.29,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":810,"volume":1489,"transactions":9,"vwap":1487},"2026-02-10",118.62,118.83,118.315,118.393,0.223,6600,{"date":1491,"open":1461,"high":1492,"low":1493,"close":910,"change":1494,"percent_change":381,"volume":1426,"transactions":9,"vwap":910},"2026-02-09",118.38,117.33,0.347,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-06",115.85,117.88,117.823,3.289,2.87,8800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1411,"volume":1509,"transactions":9,"vwap":1507},"2026-02-05",114.81,115.91,114.534,-1.036,19700,{"date":1511,"open":1512,"high":1115,"low":1513,"close":1514,"change":1515,"percent_change":1228,"volume":1516,"transactions":9,"vwap":1514},"2026-02-04",115.94,114.41,115.57,0.057,11300,{"date":1518,"open":1519,"high":1520,"low":1204,"close":1521,"change":1522,"percent_change":943,"volume":1523,"transactions":9,"vwap":1521},"2026-02-03",115.87,116.28,115.513,0.093,15400,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-02",114.080002,115.76,115.42,1.067,0.93,13400,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":835,"volume":1502,"transactions":9,"vwap":1536},"2026-01-30",115.61,113.71,114.353,-0.987,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":686,"percent_change":354,"volume":1045,"transactions":9,"vwap":1542},"2026-01-29",116.44,114.25,115.34,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":364,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-28",116.65,115.82,116.050003,-0.21,20100,{"date":1551,"open":1540,"high":1540,"low":1552,"close":1553,"change":1464,"percent_change":1464,"volume":1554,"transactions":9,"vwap":1553},"2026-01-27",115.92,116.3,12900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1115,"change":364,"percent_change":1548,"volume":1392,"transactions":9,"vwap":1115},"2026-01-26",116.45,116.86,116.123,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":68,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-23",116.91,116.23,116.54,-0.92,12700,{"date":1568,"open":1569,"high":1569,"low":1455,"close":1570,"change":1571,"percent_change":957,"volume":1572,"transactions":9,"vwap":1570},"2026-01-22",118.099998,117.62,0.398,17900,{"date":1574,"open":1575,"high":1155,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-21",116.029999,115.8,117.222,2.192,1.91,18500,{"date":1582,"open":1384,"high":1382,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-20",114.8,115.029999,-1.466,-1.26,153500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-16",116.545,116.883,116.14,116.496,-0.224,-0.19,6400,{"date":1598,"open":1099,"high":1599,"low":1099,"close":1600,"change":1601,"percent_change":553,"volume":1602,"transactions":9,"vwap":1600},"2026-01-15",116.978,116.72,1.25,10400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1171,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1171},"2026-01-14",115.040001,115.508,114.804,0.237,0.21,11600,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1228,"volume":1617,"transactions":9,"vwap":1615},"2026-01-13",115.53,114.88,115.233,0.053,8900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":257,"volume":1624,"transactions":9,"vwap":1621},"2026-01-12",114.79,115.18,114.62,0.309,9000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1530,"volume":1632,"transactions":9,"vwap":1630},"2026-01-09",114.75,115.0090027,114.73,114.871,1.061,10800,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-08",112.93,113.908,113.81,0.777,0.69,15100,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":659,"volume":1104,"transactions":9,"vwap":1645},"2026-01-07",113.62,112.84,113.032997,-0.792,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-06",112.010002,113.836,113.825,1.795,1.6,12500,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-05",110.7,112.34,112.029999,1.652,1.5,9900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-02",109.41,110.6,109.24,110.378,1.443,1.32,20700,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":393,"volume":1677,"transactions":9,"vwap":1675},"2025-12-31",110.080002,108.935,-1.057,20300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-30",110.33,110.41,109.992,-0.455,-0.41,11000,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1160,"transactions":9,"vwap":1690},"2025-12-29",110.8,110.35,110.447,-1.156,-1.04,{"date":1694,"open":1288,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":1698,"volume":1354,"transactions":9,"vwap":1695},"2025-12-26",111.603,111.4,-0.147,-0.13,{"date":1700,"open":1701,"high":1334,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":842,"transactions":9,"vwap":1702},"2025-12-24",111.412,111.75,0.15,0.13,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1342,"change":1710,"percent_change":245,"volume":1392,"transactions":9,"vwap":1342},"2025-12-23",111.76,111.94,111.25,-0.47,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-22",111.77,112.29,112.07,1.14,1.03,38000,{"date":1720,"open":1336,"high":1721,"low":1722,"close":1723,"change":98,"percent_change":1419,"volume":1724,"transactions":9,"vwap":1723},"2025-12-19",110.99,110.16,110.93,40700,{"date":1726,"open":1218,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-18",110.64,109.64,109.92,0.61,0.56,24200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":245,"percent_change":1739,"volume":753,"transactions":9,"vwap":1738},"2025-12-17",109.9,110.019997,109.18,109.31,-0.38,{"date":1741,"open":1742,"high":1742,"low":1304,"close":1743,"change":1744,"percent_change":1745,"volume":966,"transactions":9,"vwap":1743},"2025-12-16",110.67,109.73,-0.704,-0.64,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1031,"volume":1752,"transactions":9,"vwap":1750},"2025-12-15",111.48,110.28,110.434,-0.312,8300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":905,"transactions":9,"vwap":1758},"2025-12-12",112.67,112.69,110.73,110.746,-1.494,-1.33,{"date":1762,"open":1266,"high":1763,"low":1266,"close":1764,"change":1765,"percent_change":752,"volume":1766,"transactions":9,"vwap":1764},"2025-12-11",112.351,112.24,1.21,8700,{"date":1768,"open":1769,"high":1212,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-10",109.67,111.029999,1.41,1.29,13600,{"date":1775,"open":1296,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1309,"volume":1779,"transactions":9,"vwap":1777},"2025-12-09",110.45,109.62,-0.16,10900,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":842,"transactions":9,"vwap":1784},"2025-12-08",110.13,109.621,109.78,-0.5,-0.45,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1749,"change":1792,"percent_change":1793,"volume":1096,"transactions":9,"vwap":1749},"2025-12-05",110.528,110.58,110.24,0.156,0.14,{"date":1795,"open":1796,"high":1681,"low":1797,"close":1798,"change":1799,"percent_change":818,"volume":1800,"transactions":9,"vwap":1798},"2025-12-04",109.46,109.45,110.124,0.823,14500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1639,"volume":1245,"transactions":9,"vwap":1806},"2025-12-03",108.95,109.47,108.83,109.301,0.749,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1778,"volume":1814,"transactions":9,"vwap":1812},"2025-12-02",108.84,109.0029984,108.552,-0.172,12300,{"date":1816,"open":1817,"high":1728,"low":1818,"close":1818,"change":393,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-01",109.12,108.724,-0.88,14400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":458,"volume":744,"transactions":9,"vwap":1826},"2025-11-28",109.36,109.82,109.29,109.684,0.555,{"date":1829,"open":1803,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-26",109.665,108.875,109.129,0.839,0.77,5500,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1354,"transactions":9,"vwap":1839},"2025-11-25",106.84,108.29,1.719,1.61,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1845},"2025-11-24",105.491,106.571,105.41,1.229,1.17,14700,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":868,"transactions":9,"vwap":1854},"2025-11-21",103.38,105.875,105.342,2.432,2.36,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1377,"volume":819,"transactions":9,"vwap":1861},"2025-11-20",106.13,106.44,102.91,-1.923,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":715,"percent_change":715,"volume":1868,"transactions":9,"vwap":1867},"2025-11-19",105.39,104.24,104.833,7400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1151,"volume":753,"transactions":9,"vwap":1874},"2025-11-18",103.473,104.98,103.26,104.813,0.526,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1270,"transactions":9,"vwap":1880},"2025-11-17",106.19,103.93,104.287,-1.803,-1.7,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1452,"volume":1889,"transactions":9,"vwap":1887},"2025-11-14",105.18,106.85,106.089996,-0.209,50600,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":848,"transactions":9,"vwap":1893},"2025-11-13",107.609,106.299,-2.372,-2.18,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":943,"volume":1903,"transactions":9,"vwap":1901},"2025-11-12",108.86,109.317,108.531,108.671,0.088,4900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":943,"volume":782,"transactions":9,"vwap":1909},"2025-11-11",108.18,108.765,108.151,108.583,0.083,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1089,"transactions":9,"vwap":1916},"2025-11-10",108.54,108.81,107.52,108.5,1.125,1.05,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1601,"volume":958,"transactions":9,"vwap":1922},"2025-11-07",105.88,107.375,105.545,1.327,{"date":1926,"open":1927,"high":1927,"low":1853,"close":1928,"change":1929,"percent_change":1930,"volume":877,"transactions":9,"vwap":1928},"2025-11-06",107.453,106.047997,-1.331,-1.24,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1301,"transactions":9,"vwap":1936},"2025-11-05",106.81,107.79,106.49,107.379,0.848,0.8,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1110,"percent_change":1945,"volume":744,"transactions":9,"vwap":1944},"2025-11-04",106.921,107.19,106.482,106.531,-1.09,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1786,"percent_change":245,"volume":1378,"transactions":9,"vwap":1950},"2025-11-03",107.22,107.733,107.704,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1639,"volume":1958,"transactions":9,"vwap":1956},"2025-10-31",107.62,108.31,107.4,108.154,0.746,11100,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":354,"volume":1083,"transactions":9,"vwap":1962},"2025-10-30",108.8,107.408,-0.656,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":215,"volume":1835,"transactions":9,"vwap":1969},"2025-10-29",108.647,109.33,107.7,108.064003,-0.909,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1565,"volume":1602,"transactions":9,"vwap":1975},"2025-10-28",109.32,109.68,108.973,-1.009,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":226,"volume":1983,"transactions":9,"vwap":1981},"2025-10-27",110.36,109.79,109.982,0.471,21800,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":802,"volume":1489,"transactions":9,"vwap":1987},"2025-10-24",110.11,109.511,0.675,{"date":1990,"open":1906,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-23",109.059998,108.116,108.836,1.24,1.15,16100,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-22",108.68,107.059998,107.596,-1.44,-1.32,12400,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":1284,"transactions":9,"vwap":2009},"2025-10-21",108.25,109.42,109.036003,0.424,0.39,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":752,"volume":1983,"transactions":9,"vwap":2017},"2025-10-20",108.44,108.755,108.13,108.612,1.174,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1167,"volume":966,"transactions":9,"vwap":2023},"2025-10-17",107.58,106.68,107.438,0.212,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1930,"volume":2032,"transactions":9,"vwap":2030},"2025-10-16",108.3,108.684,106.83,107.226,-1.349,10000,{"date":2034,"open":1823,"high":1823,"low":2035,"close":1248,"change":2036,"percent_change":1703,"volume":1146,"transactions":9,"vwap":1248},"2025-10-15",107.96,0.167,{"date":2038,"open":2039,"high":1810,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":796,"transactions":9,"vwap":2040},"2025-10-14",106.32,108.408,0.734,0.68,{"date":2044,"open":2045,"high":2035,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-13",107.080002,106.94,107.674,1.982,1.88,24600,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":753,"transactions":9,"vwap":2054},"2025-10-10",108.66,105.692,-2.963,-2.73,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":819,"transactions":9,"vwap":2061},"2025-10-09",109.6,108.45,108.655,-0.89,-0.81,{"date":2065,"open":1737,"high":1777,"low":1737,"close":2066,"change":2067,"percent_change":979,"volume":2068,"transactions":9,"vwap":2066},"2025-10-08",109.545,0.956,4700,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-07",109.25,108.183,108.589,-1.066,-0.97,3300,{"date":2078,"open":1336,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":118,"volume":775,"transactions":9,"vwap":2080},"2025-10-06",110.202,109.655,0.274,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":118,"volume":842,"transactions":9,"vwap":2086},"2025-10-03",109.49,109.99,109.381,0.275,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":753,"transactions":9,"vwap":2093},"2025-10-02",108.63,109.11,108.35,109.106,0.565,0.52,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":715,"volume":1835,"transactions":9,"vwap":2099},"2025-10-01",107.68,108.541,0.025,{"date":2102,"open":2092,"high":2103,"low":2104,"close":2105,"change":1902,"percent_change":943,"volume":1662,"transactions":9,"vwap":2105},"2025-09-30",108.55,107.6,108.516,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":108,"volume":1406,"transactions":9,"vwap":2110},"2025-09-29",109.15,108.187,108.428,-0.014,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":2118,"volume":1447,"transactions":9,"vwap":2115},"2025-09-26",108.041,108.442,107.75,1.011,0.94,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":753,"transactions":9,"vwap":2124},"2025-09-25",107.61,107.63,107.13,107.431,-1.118,-1.03,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":768,"volume":1112,"transactions":9,"vwap":2130},"2025-09-24",109.54,108.549,-0.957,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1044,"volume":2139,"transactions":9,"vwap":2137},"2025-09-23",109.7,110.284,109.39,109.506,-0.093,11500,{"date":2141,"open":2142,"high":2059,"low":2143,"close":2144,"change":2145,"percent_change":1173,"volume":2146,"transactions":9,"vwap":2144},"2025-09-22",109.21,108.98,109.599,-0.077,22500,{"date":2148,"open":1674,"high":1674,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1112,"transactions":9,"vwap":2150},"2025-09-19",109.35,109.676,-0.445,-0.4,{"date":2154,"open":1737,"high":2155,"low":1737,"close":2156,"change":2157,"percent_change":2158,"volume":1632,"transactions":9,"vwap":2156},"2025-09-18",110.19,110.121,1.376,1.27,{"date":2160,"open":2008,"high":149,"low":2161,"close":2162,"change":2163,"percent_change":1173,"volume":2164,"transactions":9,"vwap":2162},"2025-09-17",108.47,108.745,-0.078,12600,{"date":2166,"open":2167,"high":1805,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1752,"transactions":9,"vwap":2169},"2025-09-16",108.6,108.23,108.823,-0.238,-0.22,{"date":2173,"open":2174,"high":1728,"low":1225,"close":2175,"change":2176,"percent_change":743,"volume":2177,"transactions":9,"vwap":2175},"2025-09-15",109.58,109.060997,-0.106,5700,{"date":2179,"open":1824,"high":1824,"low":2180,"close":2181,"change":2182,"percent_change":1412,"volume":2183,"transactions":9,"vwap":2181},"2025-09-12",108.977,109.167,-0.834,13800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":2190,"volume":1752,"transactions":9,"vwap":2187},"2025-09-11",109.37,110.00099945,109.34,1.77,1.64,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":205,"volume":2198,"transactions":9,"vwap":2196},"2025-09-10",108.56,108.62,107.74,108.231,-0.179,13100,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-09",108.82,108.092003,108.41,-0.864,-0.79,16300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2210},"2025-09-08",109.14,109.274,108.43,0.333,0.31,197800,{"date":2216,"open":1281,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":128,"volume":1779,"transactions":9,"vwap":2219},"2025-09-05",109.458,108.022003,108.941,0.844,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":1516,"transactions":9,"vwap":2224},"2025-09-04",107.18,108.097,1.259,1.18,{"date":2228,"open":2046,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":743,"volume":966,"transactions":9,"vwap":2231},"2025-09-03",107.262,106.385,106.838,-0.109,{"date":2234,"open":2235,"high":384,"low":2236,"close":2237,"change":2238,"percent_change":1082,"volume":966,"transactions":9,"vwap":2237},"2025-09-02",106.34,106.099998,106.947,-0.598,{"date":2240,"open":1259,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1785,"volume":1284,"transactions":9,"vwap":2243},"2025-08-29",108.12,107.422,107.545,-0.543,{"date":2246,"open":1906,"high":1906,"low":2104,"close":2247,"change":2248,"percent_change":2249,"volume":1426,"transactions":9,"vwap":2247},"2025-08-28",108.087997,0.046,0.04,{"date":2251,"open":2116,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":1903,"transactions":9,"vwap":2254},"2025-08-27",108.19,107.69,108.042,0.642,0.6,{"date":2258,"open":2123,"high":2259,"low":2123,"close":1955,"change":2260,"percent_change":226,"volume":1685,"transactions":9,"vwap":1955},"2025-08-26",107.555,0.464,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":1745,"volume":1531,"transactions":9,"vwap":2264},"2025-08-25",107.28,106.936,-0.69,{"date":2267,"open":1885,"high":2268,"low":1885,"close":2269,"change":2270,"percent_change":2271,"volume":1406,"transactions":9,"vwap":2269},"2025-08-22",107.89,107.626,2.723,2.6,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1173,"percent_change":1173,"volume":1554,"transactions":9,"vwap":2277},"2025-08-21",104.525,104.93,104.46,104.903,{"date":2279,"open":2280,"high":187,"low":2281,"close":2282,"change":2170,"percent_change":2283,"volume":1125,"transactions":9,"vwap":2282},"2025-08-20",104.635,104.319,104.973,-0.23,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1309,"volume":2291,"transactions":9,"vwap":2289},"2025-08-19",105.92,105.98,104.972,105.211,-0.162,3200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":534,"volume":1104,"transactions":9,"vwap":2297},"2025-08-18",105.195,105.43,105.19,105.373,0.247,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":1293,"transactions":9,"vwap":2303},"2025-08-15",105.38,105.019997,105.126,-0.333,-0.32,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":868,"transactions":9,"vwap":2310},"2025-08-14",105.49,104.849,105.459,-1.301,-1.22,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":2319,"volume":905,"transactions":9,"vwap":2316},"2025-08-13",105.35,106.76,105.32,1.822,1.74,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2323},"2025-08-12",103.51,104.938,103.4,2.214,2.16,2400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":861,"transactions":9,"vwap":2332},"2025-08-11",103.49,103.59,102.724,-0.529,-0.51,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":364,"volume":1779,"transactions":9,"vwap":2339},"2025-08-08",103.87,103.17,103.253,-0.261,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1481,"volume":1346,"transactions":9,"vwap":2345},"2025-08-07",104.65,102.979,103.514,-0.302,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":439,"volume":1369,"transactions":9,"vwap":2352},"2025-08-06",103.82,104.229,103.55,103.816,-0.191,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":205,"volume":1610,"transactions":9,"vwap":2359},"2025-08-05",104.26,104.28,103.56,104.0070038,-0.173,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1137,"transactions":9,"vwap":2364},"2025-08-04",103.46,104.18,1.454,1.42,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-01",102.92,103.089996,102.224,102.726,-1.46,-1.4,49700,{"date":2377,"open":187,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2075,"volume":1262,"transactions":9,"vwap":2379},"2025-07-31",105.37,104.186,-1.017,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":572,"volume":1310,"transactions":9,"vwap":2386},"2025-07-30",105.78,106.24,104.83,105.203,-0.318,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1888,"percent_change":1452,"volume":2394,"transactions":9,"vwap":2393},"2025-07-29",106.042999,106.15,105.3,105.521,8400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2305,"volume":1045,"transactions":9,"vwap":2400},"2025-07-28",105.9,106.07,105.66,105.73,-0.344,{"date":2403,"open":2399,"high":2404,"low":2301,"close":2404,"change":2405,"percent_change":2406,"volume":1378,"transactions":9,"vwap":2404},"2025-07-25",106.073997,0.558,0.53,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":354,"volume":1112,"transactions":9,"vwap":2412},"2025-07-24",105.91,106.11,105.441,105.516,-0.645,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":979,"percent_change":2419,"volume":819,"transactions":9,"vwap":2417},"2025-07-23",105.94,106.161,105.83,0.84,{"date":2421,"open":2422,"high":2423,"low":2356,"close":2423,"change":2424,"percent_change":1601,"volume":980,"transactions":9,"vwap":2423},"2025-07-22",104.54,105.281,1.3,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-21",104.94,104.97,103.96,103.981,-0.678,-0.65,190100,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1043,"volume":1596,"transactions":9,"vwap":2438},"2025-07-18",104.85,104.33,104.659,-0.092,{"date":2441,"open":2351,"high":2442,"low":2351,"close":2442,"change":2443,"percent_change":2444,"volume":775,"transactions":9,"vwap":2442},"2025-07-17",104.751,1.323,1.28,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1151,"volume":1426,"transactions":9,"vwap":2450},"2025-07-16",103.039001,103.52,102.29,103.428,0.516,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":1759,"percent_change":2457,"volume":1338,"transactions":9,"vwap":2456},"2025-07-15",104.78,102.9,102.912,-1.43,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-14",103.58,104.406,0.482,0.46,13900,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2468,"change":2469,"percent_change":1565,"volume":856,"transactions":9,"vwap":2468},"2025-07-11",104.22,103.924,-0.969,{"date":2471,"open":2422,"high":2472,"low":2473,"close":2474,"change":226,"percent_change":2475,"volume":1392,"transactions":9,"vwap":2474},"2025-07-10",105.4,104.44,104.893,0.41,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":1151,"volume":1903,"transactions":9,"vwap":2479},"2025-07-09",104.31,104.463,103.78,0.522,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":226,"volume":2489,"transactions":9,"vwap":2487},"2025-07-08",103.88,104.38,103.8,103.941,0.448,11900,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":1222,"transactions":9,"vwap":2494},"2025-07-07",104.21,103.22,103.493,-0.882,-0.85,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1834,"volume":1868,"transactions":9,"vwap":2502},"2025-07-03",104.089996,104.52,104.040001,104.375,0.798,{"date":2505,"open":2506,"high":2331,"low":2507,"close":2508,"change":2509,"percent_change":2042,"volume":2510,"transactions":9,"vwap":2508},"2025-07-02",102.82,102.62,103.577,0.697,11800,{"date":2512,"open":2513,"high":2330,"low":2513,"close":2514,"change":1052,"percent_change":458,"volume":1602,"transactions":9,"vwap":2514},"2025-07-01",101.98,102.88,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1053,"transactions":9,"vwap":2520},"2025-06-30",102.33,102.39,102.059998,102.363,0.182,0.18,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":534,"volume":2530,"transactions":9,"vwap":2528},"2025-06-27",102.54,102.86,101.76,102.181,0.235,12200,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2534,"change":2535,"percent_change":1772,"volume":898,"transactions":9,"vwap":2534},"2025-06-26",101.16,101.946,1.303,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2075,"volume":2530,"transactions":9,"vwap":2540},"2025-06-25",101.36,100.602,100.643,-0.983,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2547,"percent_change":2548,"volume":2177,"transactions":9,"vwap":2546},"2025-06-24",101.47,101.8,101.626,1.115,1.11,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":2554,"percent_change":2555,"volume":2510,"transactions":9,"vwap":2552},"2025-06-23",99.28,100.511,98.8,0.888,0.89,{"date":2557,"open":614,"high":614,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":1426,"transactions":9,"vwap":2559},"2025-06-20",99.34,99.623,0.106,0.11,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":143,"volume":1293,"transactions":9,"vwap":2567},"2025-06-18",99.65,100.058998,99.515,99.517,0.378,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2062,"volume":868,"transactions":9,"vwap":2574},"2025-06-17",99.68,99.775,98.98,99.139,-0.887,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":1601,"percent_change":2158,"volume":1293,"transactions":9,"vwap":2580},"2025-06-16",99.84,100.59,100.026001,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":1369,"transactions":9,"vwap":2586},"2025-06-13",99.64,99.9,98.52,98.776,-1.634,-1.63,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":2594,"percent_change":1173,"volume":796,"transactions":9,"vwap":2592},"2025-06-12",99.89,100.41,99.85,-0.075,{"date":2596,"open":2597,"high":2538,"low":2598,"close":2598,"change":2599,"percent_change":1481,"volume":1125,"transactions":9,"vwap":2598},"2025-06-11",101.010002,100.485,-0.295,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1167,"volume":1868,"transactions":9,"vwap":2605},"2025-06-10",100.96,101,100.729,100.78,0.201,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":118,"volume":775,"transactions":9,"vwap":2612},"2025-06-09",100.8,100.99,100.28,100.579,0.255,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":98,"percent_change":85,"volume":1835,"transactions":9,"vwap":2619},"2025-06-06",100.26,100.38,100.014999,100.324,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":1406,"transactions":9,"vwap":2625},"2025-06-05",99.52,100.040001,99.24,99.314,-0.272,-0.27,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2632,"change":2633,"percent_change":2634,"volume":993,"transactions":9,"vwap":2632},"2025-06-04",99.88,99.94,99.586,-0.034,-0.03,{"date":2636,"open":2637,"high":2571,"low":2585,"close":2638,"change":2639,"percent_change":1918,"volume":1160,"transactions":9,"vwap":2638},"2025-06-03",98.59,99.62,1.04,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":20,"percent_change":20,"volume":1284,"transactions":9,"vwap":2643},"2025-06-02",98.4,98.58,97.3,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2643,"change":2650,"percent_change":2627,"volume":2651,"transactions":9,"vwap":2643},"2025-05-30",98.099998,98.84,97.97,-0.269,9500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":1703,"volume":2659,"transactions":9,"vwap":2657},"2025-05-29",98.82,98.91,98.38,98.849,0.145,17400,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2663,"change":2664,"percent_change":1411,"volume":1338,"transactions":9,"vwap":2663},"2025-05-28",99.38,98.704,-0.896,{"date":2666,"open":2667,"high":2564,"low":2668,"close":2669,"change":1159,"percent_change":2670,"volume":2651,"transactions":9,"vwap":2669},"2025-05-27",99.14,99.059998,99.6,1.94,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2249,"percent_change":2249,"volume":2659,"transactions":9,"vwap":2676},"2025-05-23",96.93,97.82,96.92,97.7,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1452,"volume":2684,"transactions":9,"vwap":2682},"2025-05-22",97.44,98.18,97.19,97.66,-0.194,15800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2689,"change":2690,"percent_change":2691,"volume":1662,"transactions":9,"vwap":2689},"2025-05-21",99.458,99.51,97.854,-3.206,-3.17,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2522,"percent_change":2522,"volume":2698,"transactions":9,"vwap":2697},"2025-05-20",100.92,101.27,100.044998,101.059998,42400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1778,"volume":2706,"transactions":9,"vwap":2704},"2025-05-19",100.14,101.2,100.095001,100.88,-0.164,1684500,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2710,"change":2711,"percent_change":1419,"volume":1083,"transactions":9,"vwap":2710},"2025-05-16",100.12,101.043999,0.924,{"date":2713,"open":2714,"high":2709,"low":2655,"close":2709,"change":1236,"percent_change":1236,"volume":966,"transactions":9,"vwap":2709},"2025-05-15",99.43,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2432,"percent_change":2432,"volume":842,"transactions":9,"vwap":2719},"2025-05-14",100.080002,99.77,99.82,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":34,"volume":2727,"transactions":9,"vwap":2725},"2025-05-13",99.98,100.77,99.47,100.47,0.728,17200,{"date":2729,"open":2623,"high":2623,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":1096,"transactions":9,"vwap":2731},"2025-05-12",99.234,99.742,3.382,3.51,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":1595,"percent_change":1452,"volume":796,"transactions":9,"vwap":2738},"2025-05-09",96.78,95.84,96.36,{"date":2740,"open":2741,"high":2742,"low":2737,"close":2743,"change":2744,"percent_change":876,"volume":928,"transactions":9,"vwap":2743},"2025-05-08",96.010002,97.25,96.55,0.87,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2748,"change":2750,"percent_change":98,"volume":2751,"transactions":9,"vwap":2748},"2025-05-07",95.050003,95.68,94.91,0.96,26900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":686,"volume":1489,"transactions":9,"vwap":2757},"2025-05-06",94.62,95.253,94.58,94.72,-0.68,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":572,"volume":935,"transactions":9,"vwap":2763},"2025-05-05",95.33,96.080002,95.4,-0.287,{"date":2766,"open":2761,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":935,"transactions":9,"vwap":2769},"2025-05-02",95.841,95.155,95.687,2.047,2.19,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":810,"volume":753,"transactions":9,"vwap":2777},"2025-05-01",93.61,94.47,93.23,93.64,0.176,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2782,"change":2784,"percent_change":205,"volume":1602,"transactions":9,"vwap":2782},"2025-04-30",92.080002,93.464,91.74,-0.156,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1151,"percent_change":2791,"volume":782,"transactions":9,"vwap":2790},"2025-04-29",92.81,93.83,92.639,93.62,0.54,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2791,"volume":1293,"transactions":9,"vwap":2797},"2025-04-28",92.77,93.46,92.66,93.12,0.498,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":1958,"transactions":9,"vwap":2804},"2025-04-25",92.32,92.985,92.14,92.622,-0.246,-0.26,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2812,"percent_change":2813,"volume":905,"transactions":9,"vwap":2811},"2025-04-24",91.099998,92.93,92.868,1.928,2.12,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1661,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-04-23",91.89,93.49,90.6,90.94,1.68,15500,{"date":175,"open":2823,"high":2824,"low":2823,"close":2825,"change":1716,"percent_change":1772,"volume":877,"transactions":9,"vwap":2825},88.3,89.56,89.44]