[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKSE":3,"homepage-market-summary":23,"stock-historical-BKSE":165},{"ticker":4,"date":5,"profile":6,"quote":11},"BKSE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon US Small Cap Core Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},42.19,41.6764,0.5136,1.23,790.723492,0,138.070007,41.19,6878.822802133459,1,1596,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,34,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":21,"is_up":32,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":32,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":32,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":32},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":32},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":21,"page_size":167,"total_pages":21,"summary":168,"data":173},365,1000,{"period_high":18,"period_low":19,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":12,"start_date":172,"end_date":5},5321,1942201.192205,-51.3,"2025-04-22",[174,177,186,197,207,218,227,238,248,257,267,276,285,296,305,314,324,334,344,354,364,374,382,391,401,408,419,429,439,447,455,466,473,482,493,503,514,524,533,544,552,560,569,579,588,597,606,616,624,633,644,653,663,673,681,688,695,703,711,720,728,734,739,747,751,756,763,770,778,785,792,797,803,810,816,823,829,836,843,851,857,864,871,877,885,893,900,906,915,923,929,936,942,951,957,964,971,977,983,989,996,1001,1007,1012,1016,1022,1028,1034,1041,1046,1052,1057,1064,1072,1079,1086,1091,1098,1106,1112,1120,1126,1132,1137,1142,1148,1154,1161,1167,1173,1179,1186,1193,1200,1207,1214,1222,1230,1237,1243,1249,1255,1262,1268,1276,1283,1289,1298,1306,1313,1320,1327,1333,1339,1345,1350,1357,1364,1370,1376,1384,1391,1399,1404,1412,1419,1428,1436,1444,1450,1458,1465,1471,1476,1483,1489,1496,1502,1511,1518,1525,1532,1538,1545,1550,1555,1561,1567,1575,1580,1586,1591,1597,1602,1606,1611,1616,1623,1628,1634,1641,1646,1651,1657,1663,1669,1673,1679,1684,1691,1697,1702,1707,1712,1718,1724,1730,1737,1742,1748,1753,1758,1763,1769,1774,1780,1787,1794,1801,1806,1812,1816,1823,1831,1837,1842,1847,1853,1860,1865,1872,1880,1887,1893,1901,1906,1912,1918,1925,1930,1936,1941,1948,1953,1960,1967,1972,1979,1984,1991,1995,2000,2006,2010,2016,2023,2028,2034,2040,2044,2050,2056,2063,2069,2075,2083,2089,2093,2099,2104,2111,2115,2122,2128,2134,2141,2147,2154,2160,2166,2172,2178,2185,2191,2197,2203,2209,2216,2223,2229,2235,2241,2246,2251,2259,2264,2271,2277,2283,2290,2296,2303,2309,2315,2321,2326,2331,2339,2344,2352,2359,2365,2372,2378,2384,2390,2395,2402,2408,2414,2422,2427,2433,2441,2450,2457,2463,2469,2474,2480,2486,2493,2499,2506,2513,2521,2526,2531,2537,2543,2548,2555,2562,2569,2577,2584,2591,2598,2604,2612,2619,2626,2631,2636,2645],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":175,"vwap":176},104,42.1643,{"date":178,"open":179,"high":180,"low":19,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",41.29,41.73,0.1364,0.33,5845.0654,76,41.5628,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",41.84,41.88,41.53,41.54,-0.2056,-0.49,2619.180799,80,41.7368,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",41.87,41.555,41.7456,-0.1304,-0.31,3153.1054,61,41.6374,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",41.91,42.0898,41.85,41.876,-0.4082,-0.97,6292.0904,71,41.9338,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",42.035,42.2842,0.1086,0.26,884.4954,35,42.1566,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",42.11,42.2,41.98,42.1756,-0.1647,-0.39,1485.6784,58,42.1344,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",42.45,42.52,42.3403,-0.5189,-1.21,1860.6584,45,42.463,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":120,"volume":254,"transactions":255,"vwap":256},"2026-09-22",43.1,42.82,42.8592,0.1719,1706.6474,51,42.9091,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",42.78,42.6651,42.6873,0.2181,0.51,2072.694407,57,42.7032,{"date":268,"open":240,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",42.4692,42.35,-0.3038,-0.71,1248.8974,55,42.3865,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",42.96,42.773,0.182,0.43,3404.9274,78,42.88,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",42.99,43.059,42.31,42.591,-0.1929,-0.45,2561.2234,68,42.6954,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":272,"volume":302,"transactions":303,"vwap":304},"2026-09-15",42.75,42.92,42.7839,-0.3046,5786.100574,50,42.8527,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":255,"vwap":313},"2026-09-14",43,43.175,43.0885,-0.1091,-0.25,1056.5099,43.1213,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",43.38,43.1701,43.1976,0.2469,0.57,4240.955432,65,43.2587,{"date":325,"open":326,"high":327,"low":284,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",43.13,43.18,42.9507,-0.4035,-0.93,10243.2659,47,42.8996,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",43.6,43.6799,43.3542,-0.5902,-1.34,16547.2039,93,43.4948,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",44.05,44.12,43.9444,-0.3491,-0.79,6811.866983,108,44.0915,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",44.29,44.335,44.2935,0.0638,0.14,484.2029,48,44.277,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",44.059,44.27,44.2297,0.1808,0.41,2610.3889,69,44.1953,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":82,"volume":380,"transactions":307,"vwap":381},"2026-09-02",44.049,43.98,44.0489,0.4469,824.1459,44.0012,{"date":383,"open":384,"high":384,"low":336,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",44.01,43.602,-0.6108,-1.38,4238.7269,83,43.6997,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",44.35,44.11,44.2128,-0.2856,-0.64,2320.64522,79,44.1603,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":330,"volume":406,"transactions":362,"vwap":407},"2026-08-28",44.82,44.4984,-0.4171,886.218319,44.6019,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",44.78,44.95,44.75,44.9155,0.1311,0.29,2418.345364,63,44.881,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",44.63,44.865,44.7844,-0.0099,-0.02,4410.798,60,44.7321,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",44.7,44.7943,44.69,0.0837,0.19,4692.814,53,44.7215,{"date":440,"open":441,"high":441,"low":421,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":216,"vwap":446},"2026-08-24",44.97,44.7106,-0.2522,-0.56,6886.4086,44.72,{"date":448,"open":449,"high":450,"low":410,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":303,"vwap":454},"2026-08-21",44.79,44.9628,0.3364,0.75,788.822845,44.8528,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",44.67,44.7265,44.61,44.6264,-0.4897,-1.09,1404.152,49,44.6944,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":223,"volume":471,"transactions":236,"vwap":472},"2026-08-19",45.39,45.1161,0.1191,2295.836,45.2471,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":205,"vwap":481},"2026-08-18",45.1,45.101,44.997,-0.5279,-1.16,979.886,45.1799,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",45.68,45.7,45.48,45.5249,-0.267,-0.58,4940.36,103,45.5921,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",45.62,45.85,45.7919,0.1019,0.22,8363.493,87,45.7649,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",45.59,45.75,45.43,45.69,0.2107,0.46,14802.104336,170,45.581,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":135,"volume":521,"transactions":522,"vwap":523},"2026-08-12",45.41,45.5,45.22,45.4793,0.1458,5163.772311,95,45.4013,{"date":525,"open":526,"high":517,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":342,"vwap":532},"2026-08-11",45.49,45.3001,45.3335,0.1773,0.39,31397.186219,45.433,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",45.18,45.24,45.15,45.1562,-0.2954,-0.65,5357.8053,75,45.1943,{"date":545,"open":537,"high":546,"low":537,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",45.4516,0.4866,1.08,3580.467599,44,45.2252,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":205,"vwap":559},"2026-08-06",45.295,44.965,-0.3335,-0.74,3601.7233,45.1385,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":236,"vwap":568},"2026-08-05",45.51,45.76,45.2985,-0.2425,-0.53,3204.8553,45.5797,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",45.01,45.541,44.98,0.7167,1.6,12392.9485,202,45.1049,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",44.55,44.8243,0.7843,1.78,4105.1805,59,44.7324,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":292,"volume":594,"transactions":595,"vwap":596},"2026-07-31",44.25,43.845,44.04,-0.1969,989.212728,40,44.0808,{"date":598,"open":384,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",44.2369,43.809,0.406,0.93,2422.7175,32,44.0924,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",44.41,44.48,43.8309,-0.6863,-1.54,11330.8693,92,44.3533,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":281,"volume":622,"transactions":542,"vwap":623},"2026-07-28",44.18,44.5172,44.14,0.1891,4099.5003,44.3611,{"date":625,"open":626,"high":626,"low":394,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",44.33,44.3281,0.3497,0.8,1525.9253,64,44.2223,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",44.155,44.185,43.94,43.9784,0.0378,0.09,22333.628418,56,44.0728,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":444,"volume":651,"transactions":427,"vwap":652},"2026-07-23",43.991,44.02,43.92,43.9406,-0.2467,2597.321704,43.9748,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":303,"vwap":662},"2026-07-22",44.26,44.28,44.09,44.1873,-0.2727,-0.61,1331.176187,44.2697,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",44.23,44.52,44.46,0.3494,0.79,26856.236531,295,44.4503,{"date":674,"open":608,"high":608,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",44.1106,-0.1896,-0.43,1884.146298,98,44.2426,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":677,"volume":685,"transactions":686,"vwap":687},"2026-07-17",44.3002,-0.1906,325.2519,23,44.3585,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":499,"volume":694,"transactions":303,"vwap":666},"2026-07-16",44.3517,44.6567,44.4908,0.0993,14051.6739,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":45,"volume":701,"transactions":236,"vwap":702},"2026-07-15",44.5733,44.3467,44.3915,0.2156,1926.9075,44.4325,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":281,"volume":708,"transactions":709,"vwap":710},"2026-07-14",43.6667,44.1759,0.1901,1635.396999,29,43.9622,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":586,"vwap":719},"2026-07-13",44.0467,43.9283,43.9858,-88.7612,-66.86,3328.64994,44.0133,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",132.35001,132.89999,132.74699,-0.195,-0.15,900,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",132.942,1.65,1.26,400,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":733,"transactions":9,"vwap":736},"2026-07-08",131.29201,-1.669,-1.26,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-07",132.92,132.961,132.867,-0.839,-0.63,1100,{"date":748,"open":18,"high":18,"low":749,"close":749,"change":750,"percent_change":320,"volume":167,"transactions":9,"vwap":749},"2026-07-06",133.8,0.76,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":733,"transactions":9,"vwap":753},"2026-07-02",133.039993,-0.566,-0.42,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-01",134.39,133.606,-0.84,-0.62,800,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":263,"volume":769,"transactions":9,"vwap":767},"2026-06-30",134.371,134.465,134.446,0.678,700,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",134.2,132.63,133.76801,-0.281,-0.21,3900,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",133.31,134.048996,1.517,1.14,500,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":59,"volume":791,"transactions":9,"vwap":788},"2026-06-25",132.32001,132.532,132.17999,1.18,1400,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":769,"transactions":9,"vwap":794},"2026-06-24",131.35201,0.923,0.71,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":784,"transactions":9,"vwap":800},"2026-06-23",130.89,130.429,-0.129,-0.1,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":167,"transactions":9,"vwap":807},"2026-06-22",130.87,130.46001,130.558,0.17,0.13,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":575,"volume":815,"transactions":9,"vwap":813},"2026-06-18",124.93,130.388,2.059,2200,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",130.78,128.32899,-1.588,-1.22,11100,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":677,"volume":815,"transactions":9,"vwap":827},"2026-06-16",130.17,131.25999,129.91701,-0.562,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":135,"volume":835,"transactions":9,"vwap":833},"2026-06-15",131.13,131.351,130.479,0.411,3200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":750,"volume":791,"transactions":9,"vwap":841},"2026-06-12",130.039993,130.73,129.60001,130.067993,0.987,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-06-11",127.48,129.080994,127.235,2.809,2.22,1300,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":769,"transactions":9,"vwap":854},"2026-06-10",126.45,126.272,-1.013,-0.8,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":796,"volume":863,"transactions":9,"vwap":861},"2026-06-09",129.77,125.52,127.285,0.894,1800,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":727,"transactions":9,"vwap":868},"2026-06-08",126.7,127,126.391,1.051,0.84,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":167,"transactions":9,"vwap":874},"2026-06-05",125.92,125.34,-2.746,-2.14,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-04",127.75,128.17999,128.085999,1.302,1.03,1600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":769,"transactions":9,"vwap":890},"2026-06-03",126.92,127.019997,126.63,126.784,-1.421,-1.11,{"date":894,"open":888,"high":895,"low":888,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-02",128.32001,128.205,0.432,0.34,600,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":499,"volume":727,"transactions":9,"vwap":904},"2026-06-01",126.619,127.79,127.773,0.276,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-29",127.58,127.825,127.25,127.497,-0.697,-0.54,2300,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-28",126.73,128.30499,128.194,0.81,0.64,9700,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":640,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-27",127.59,127.384,0.07,3300,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":15,"volume":935,"transactions":9,"vwap":933},"2026-05-26",127.535,127.089996,127.294,1.541,2900,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":602,"volume":815,"transactions":9,"vwap":939},"2026-05-22",125.73,125.753,125.72,1.163,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-21",123.88,124.91,123.3,124.59,0.773,0.62,1900,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":769,"transactions":9,"vwap":954},"2026-05-20",122.31,123.817,2.491,2.05,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-19",122.040001,121.326,-1.396,-1.14,1500,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":135,"volume":970,"transactions":9,"vwap":968},"2026-05-18",121.31,123.089996,122.722,0.397,1200,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":167,"transactions":9,"vwap":974},"2026-05-15",123.5,122.325,-2.124,-1.71,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":733,"transactions":9,"vwap":980},"2026-05-14",124.57,124.449,0.667,0.54,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":850,"transactions":9,"vwap":986},"2026-05-13",123.55,123.782,-0.681,-0.55,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":761,"volume":995,"transactions":9,"vwap":993},"2026-05-12",125,123.38,124.463,-0.782,2000,{"date":997,"open":938,"high":938,"low":998,"close":998,"change":999,"percent_change":745,"volume":1000,"transactions":9,"vwap":998},"2026-05-11",125.245,-0.792,2500,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":884,"transactions":9,"vwap":1004},"2026-05-08",125.41,126.037003,0.768,0.61,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":65,"volume":1011,"transactions":9,"vwap":1009},"2026-05-07",125.269,-1.363,300,{"date":1013,"open":873,"high":1014,"low":873,"close":1014,"change":1015,"percent_change":548,"volume":1000,"transactions":9,"vwap":1014},"2026-05-06",126.632,1.352,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":835,"transactions":9,"vwap":1019},"2026-05-05",125.059998,125.28,1.711,1.38,{"date":1023,"open":1024,"high":1024,"low":946,"close":1025,"change":1026,"percent_change":1027,"volume":777,"transactions":9,"vwap":1025},"2026-05-04",125.19,123.569,-0.815,-0.66,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":-6,"volume":769,"transactions":9,"vwap":1031},"2026-05-01",124.38,124.384,124.18,-0.001,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":791,"transactions":9,"vwap":1037},"2026-04-30",122.51,124.385,122.43,2.239,1.83,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1011,"transactions":9,"vwap":1043},"2026-04-29",122.146,-1.164,-0.94,{"date":1047,"open":967,"high":1048,"low":967,"close":1049,"change":1050,"percent_change":1051,"volume":769,"transactions":9,"vwap":1049},"2026-04-28",123.33,123.31,-0.835,-0.67,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":182,"percent_change":1056,"volume":769,"transactions":9,"vwap":1055},"2026-04-27",123.75,124.145,0.27,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":863,"transactions":9,"vwap":1061},"2026-04-24",121.82,124.050003,123.815,0.195,0.16,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":995,"transactions":9,"vwap":1069},"2026-04-23",123.85,124.32,122.67,123.62,-0.443,-0.36,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-22",126.42,124.063004,-0.052,-0.04,1700,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",125.97,124.115,-0.861,-0.69,3500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1006,"percent_change":45,"volume":1078,"transactions":9,"vwap":1090},"2026-04-20",124.040001,124.995,124.976,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":850,"transactions":9,"vwap":1095},"2026-04-17",122.35,124.6,124.366,2.626,2.16,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1078,"transactions":9,"vwap":1103},"2026-04-16",121.52,121.86,121.27,121.74,0.577,0.48,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1011,"transactions":9,"vwap":1109},"2026-04-15",121.24,121.163,-0.16,-0.13,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-14",119.9,121.48,121.323,0.787,0.65,2800,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":970,"transactions":9,"vwap":1123},"2026-04-13",119.5,120.536,1.604,1.35,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":489,"volume":950,"transactions":9,"vwap":1130},"2026-04-10",120.12,118.91,118.932,-0.689,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":921,"percent_change":982,"volume":727,"transactions":9,"vwap":1136},"2026-04-09",118.39,119.93,119.621,{"date":1138,"open":1122,"high":1122,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":769,"transactions":9,"vwap":1139},"2026-04-08",118.981,3.108,2.68,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":762,"transactions":9,"vwap":1145},"2026-04-07",114.82,115.873,0.272,0.24,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":769,"transactions":9,"vwap":1151},"2026-04-06",114.8,115.601,0.685,0.6,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":263,"volume":1160,"transactions":9,"vwap":1157},"2026-04-02",112.89,114.916,112.82,0.584,4400,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":995,"transactions":9,"vwap":1164},"2026-04-01",115.29,114.332,0.421,0.37,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":884,"transactions":9,"vwap":1170},"2026-03-31",112.46,113.911,3.311,2.99,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1078,"transactions":9,"vwap":1176},"2026-03-30",115.059998,110.6,-1.111,-0.99,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":762,"transactions":9,"vwap":1183},"2026-03-27",112.37,112.42,111.711,-1.966,-1.73,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":746,"transactions":9,"vwap":1190},"2026-03-26",114.21,115.14,113.677,-1.262,-1.1,{"date":1194,"open":1195,"high":1196,"low":1150,"close":1197,"change":1198,"percent_change":1199,"volume":914,"transactions":9,"vwap":1197},"2026-03-25",114.98,115.2,114.939,1.115,0.98,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":167,"transactions":9,"vwap":1204},"2026-03-24",113.099998,114.16,113.824,0.352,0.31,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":791,"transactions":9,"vwap":1211},"2026-03-23",113.26,114.42,113.472,2.505,2.26,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-20",113.010002,110.405,110.967,-2.09,-1.85,3100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":777,"transactions":9,"vwap":1227},"2026-03-19",111.95,113.81,111.7,113.056999,0.498,0.44,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1221,"transactions":9,"vwap":1234},"2026-03-18",113.38,113.39,112.559,-1.606,-1.41,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":920,"volume":963,"transactions":9,"vwap":1241},"2026-03-17",114.35,114.36,114.165,0.918,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":762,"transactions":9,"vwap":1246},"2026-03-16",113.62,113.247,1.07,0.95,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":762,"transactions":9,"vwap":1252},"2026-03-13",113.5,112.177,-0.218,-0.19,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-12",114.28,112.395,-2.332,-2.03,3800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":802,"volume":914,"transactions":9,"vwap":1265},"2026-03-11",114.51,114.727,113.85,-0.118,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":761,"volume":1275,"transactions":9,"vwap":1273},"2026-03-10",115.34,116.19,114.78,114.845,-0.716,6800,{"date":1277,"open":1278,"high":1279,"low":1224,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-09",113.61,115.561,0.648,0.56,4500,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":167,"transactions":9,"vwap":1286},"2026-03-06",115.8,114.913,-2.575,-2.19,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-05",118.59,119.099998,116.95,117.488,-2.004,-1.68,2600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1153,"volume":1305,"transactions":9,"vwap":1303},"2026-03-04",119.59,119.749,119.26,119.492,0.712,3400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":244,"volume":835,"transactions":9,"vwap":1311},"2026-03-03",116.88,119.33,116.22,118.78,-1.454,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":1319,"volume":815,"transactions":9,"vwap":1316},"2026-03-02",118.72,120.234,118.67,0.795,0.67,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":963,"transactions":9,"vwap":1324},"2026-02-27",119.795,119.19,119.439,-1.981,-1.63,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":125,"volume":1000,"transactions":9,"vwap":1330},"2026-02-26",120.4,121.42,120.38,0.943,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":435,"volume":935,"transactions":9,"vwap":1337},"2026-02-25",121.4,119.77,120.477,0.233,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":970,"transactions":9,"vwap":1342},"2026-02-24",119.24,120.244,1.521,1.28,{"date":1346,"open":1315,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":1220,"volume":746,"transactions":9,"vwap":1347},"2026-02-23",118.723,118.61,-2.233,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1146,"percent_change":1356,"volume":835,"transactions":9,"vwap":1355},"2026-02-20",120.479,121.43,120.36,120.956,0.23,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1119,"transactions":9,"vwap":1360},"2026-02-19",120.62,120.684,119.96,-0.077,-0.06,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1281,"volume":746,"transactions":9,"vwap":1368},"2026-02-18",121.56,120.65,120.761,0.675,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1111,"percent_change":1375,"volume":791,"transactions":9,"vwap":1374},"2026-02-17",119.52,120.47,120.085999,-0.11,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-13",120.099998,120.91,120.216,1.098,0.92,15100,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1282,"transactions":9,"vwap":1388},"2026-02-12",122.080002,119.07,119.118,-2.112,-1.74,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-11",122.59,120.735,121.23,-0.849,-0.7,4200,{"date":1400,"open":1401,"high":1038,"low":1402,"close":1403,"change":927,"percent_change":100,"volume":1261,"transactions":9,"vwap":1403},"2026-02-10",121.87,121.83,122.079002,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-09",120.83,122.11,122.0090027,0.359,0.3,8300,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-06",119.42,121.65,3.783,3.21,6700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-05",118.94,119.3,117.83,117.867,-1.851,-1.55,36800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":263,"volume":1435,"transactions":9,"vwap":1433},"2026-02-04",119.67,120.51,118.4,119.718,0.607,6600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":850,"transactions":9,"vwap":1441},"2026-02-03",119.36,119.68,117.94,119.111,0.133,0.11,{"date":1445,"open":1446,"high":1372,"low":1446,"close":1447,"change":1448,"percent_change":949,"volume":1449,"transactions":9,"vwap":1447},"2026-02-02",117.8,118.978,0.736,3000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":935,"transactions":9,"vwap":1455},"2026-01-30",118.63,119.148,117.37,118.242,-1.196,-1,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1056,"volume":1464,"transactions":9,"vwap":1462},"2026-01-29",119.62,118,119.438,0.319,16300,{"date":1466,"open":1329,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":755,"volume":1470,"transactions":9,"vwap":1468},"2026-01-28",124,119.119,-0.507,3700,{"date":1472,"open":1122,"high":1473,"low":1474,"close":1473,"change":1475,"percent_change":1077,"volume":791,"transactions":9,"vwap":1473},"2026-01-27",119.626,119.18,-0.045,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":726,"volume":1482,"transactions":9,"vwap":1480},"2026-01-26",119.92,119.39,119.671,-0.177,5300,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":746,"transactions":9,"vwap":1486},"2026-01-23",120.73,119.848,-1.909,-1.57,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":835,"transactions":9,"vwap":1493},"2026-01-22",122.099998,122.54,121.757,0.512,0.42,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":950,"transactions":9,"vwap":1499},"2026-01-21",119.51,121.245,2.656,2.24,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-20",118.7,119.45,118.32,118.589,-1.788,-1.49,2400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":784,"transactions":9,"vwap":1515},"2026-01-16",120.59,120.34,120.377,-0.084,-0.07,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":21,"volume":1524,"transactions":9,"vwap":1522},"2026-01-15",120.77,120.959,120.461,1.196,8700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":1531,"volume":995,"transactions":9,"vwap":1528},"2026-01-14",118.77,119.265,118.661,0.627,0.53,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1297,"transactions":9,"vwap":1535},"2026-01-13",119.4,118.638,-0.259,-0.22,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":425,"volume":1544,"transactions":9,"vwap":1542},"2026-01-12",118.019997,118.97,118.897,-0.022,7000,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":669,"volume":167,"transactions":9,"vwap":1548},"2026-01-09",119.162,118.919,0.932,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1344,"volume":727,"transactions":9,"vwap":1553},"2026-01-08",117.31,117.987,1.494,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1397,"volume":995,"transactions":9,"vwap":1559},"2026-01-07",116.52,116.65,116.493,-0.818,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":863,"transactions":9,"vwap":1564},"2026-01-06",115.61,117.311,1.732,1.5,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-05",114.34,115.95,115.579,1.9,1.67,4000,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":790,"percent_change":1579,"volume":746,"transactions":9,"vwap":1578},"2026-01-02",113.15,113.679,1.05,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":350,"volume":1282,"transactions":9,"vwap":1584},"2025-12-31",112.964,112.999,112.499,-0.898,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":566,"volume":970,"transactions":9,"vwap":1589},"2025-12-30",113.84,113.397,-0.599,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1044,"percent_change":1596,"volume":995,"transactions":9,"vwap":1595},"2025-12-29",114.24,113.931,113.996,-1.01,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":311,"volume":746,"transactions":9,"vwap":1600},"2025-12-26",114.882,115.16,-0.285,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1205,"percent_change":1206,"volume":746,"transactions":9,"vwap":1605},"2025-12-24",115.099998,115.445,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":660,"volume":884,"transactions":9,"vwap":1609},"2025-12-23",115.32,115.093002,-0.707,{"date":1612,"open":1163,"high":1613,"low":1163,"close":1285,"change":1614,"percent_change":1199,"volume":1615,"transactions":9,"vwap":1285},"2025-12-22",116.24,1.126,2700,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1118,"volume":1622,"transactions":9,"vwap":1620},"2025-12-19",114.413,114.77,114.674,0.746,7200,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1531,"volume":1078,"transactions":9,"vwap":1626},"2025-12-18",114.64,113.928,0.597,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":167,"transactions":9,"vwap":1631},"2025-12-17",115.010002,113.331,-0.827,-0.72,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":444,"volume":791,"transactions":9,"vwap":1639},"2025-12-16",114.39,114.47,113.75,114.158,-0.645,{"date":1642,"open":1619,"high":1643,"low":1619,"close":1643,"change":1644,"percent_change":1633,"volume":1645,"transactions":9,"vwap":1643},"2025-12-15",114.803,-0.83,200,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1457,"volume":1078,"transactions":9,"vwap":1649},"2025-12-12",117.5,115.633,-1.17,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":669,"volume":762,"transactions":9,"vwap":1655},"2025-12-11",116.82,116.78,116.803,0.921,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":584,"volume":950,"transactions":9,"vwap":1660},"2025-12-10",114.5,115.882,114.371,2.023,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":769,"transactions":9,"vwap":1666},"2025-12-09",114.435,113.859,0.209,0.18,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1071,"volume":1645,"transactions":9,"vwap":1671},"2025-12-08",113.65,-0.41,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1517,"volume":1078,"transactions":9,"vwap":1677},"2025-12-05",114.15,114.18,114.059998,-0.085,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":115,"volume":1645,"transactions":9,"vwap":1682},"2025-12-04",114.050003,114.145,0.281,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1078,"transactions":9,"vwap":1688},"2025-12-03",112.019997,113.965,113.864,1.706,1.52,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1615,"transactions":9,"vwap":1694},"2025-12-02",112.66,112.158,-0.199,-0.18,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":272,"volume":815,"transactions":9,"vwap":1700},"2025-12-01",112.4,112.357,-0.798,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1063,"volume":746,"transactions":9,"vwap":1705},"2025-11-28",113.3,113.155,0.183,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":21,"percent_change":1711,"volume":899,"transactions":9,"vwap":1710},"2025-11-26",113.55,112.972,0.89,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":769,"transactions":9,"vwap":1715},"2025-11-25",110.8,111.972,2.537,2.32,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":791,"transactions":9,"vwap":1721},"2025-11-24",108.3,109.435,1.499,1.39,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":167,"transactions":9,"vwap":1727},"2025-11-21",105.84,107.936,2.939,2.8,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":1470,"transactions":9,"vwap":1734},"2025-11-20",108.089996,108.559,104.997,-1.635,-1.53,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":292,"volume":1011,"transactions":9,"vwap":1740},"2025-11-19",107.118,106.632,-0.478,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":31,"volume":784,"transactions":9,"vwap":1745},"2025-11-18",105.92,107.11,105.91,0.771,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1645,"transactions":9,"vwap":1750},"2025-11-17",106.339,-2.363,-2.17,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1363,"volume":769,"transactions":9,"vwap":1756},"2025-11-14",108.92,108.702,-0.065,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1219,"volume":733,"transactions":9,"vwap":1761},"2025-11-13",110.62,108.767,-2.324,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":17,"volume":769,"transactions":9,"vwap":1767},"2025-11-12",111.125,111.37,111.091003,0.002,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":182,"volume":1773,"transactions":9,"vwap":1771},"2025-11-11",111.088997,0.363,100,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":669,"volume":167,"transactions":9,"vwap":1778},"2025-11-10",110.23,111.2,110.726,0.867,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":1786,"volume":1085,"transactions":9,"vwap":1783},"2025-11-07",108.55,109.859,108.31,0.889,0.82,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":1793,"volume":746,"transactions":9,"vwap":1790},"2025-11-06",108.78,108.97,108.72,-1.596,-1.44,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":970,"transactions":9,"vwap":1798},"2025-11-05",109.885,110.77,110.566,1.876,1.73,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1326,"volume":899,"transactions":9,"vwap":1804},"2025-11-04",108.99,108.69,-1.8,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":769,"transactions":9,"vwap":1809},"2025-11-03",110.075996,110.49,-0.184,-0.17,{"date":1813,"open":146,"high":1814,"low":1815,"close":1814,"change":281,"percent_change":530,"volume":815,"transactions":9,"vwap":1814},"2025-10-31",110.674,110.17,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":746,"transactions":9,"vwap":1820},"2025-10-30",110.65,111.47,110.244,-0.945,-0.85,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":746,"transactions":9,"vwap":1828},"2025-10-29",112.33,112.87,110.61,111.189,-1.146,-1.02,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":769,"transactions":9,"vwap":1834},"2025-10-28",112.88,112.335,-0.765,-0.68,{"date":1838,"open":1839,"high":1839,"low":1202,"close":1202,"change":1840,"percent_change":1841,"volume":784,"transactions":9,"vwap":1202},"2025-10-27",113.69,0.532,0.47,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1579,"volume":733,"transactions":9,"vwap":1845},"2025-10-24",112.67,112.568,1.17,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":899,"transactions":9,"vwap":1850},"2025-10-23",110.64,111.398,1.445,1.31,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":950,"transactions":9,"vwap":1857},"2025-10-22",111.156,109.44,109.953,-1.506,-1.35,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":802,"volume":899,"transactions":9,"vwap":1863},"2025-10-21",110.66,111.459,-0.113,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":884,"transactions":9,"vwap":1869},"2025-10-20",111.5,111.62,111.572,1.689,1.54,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":884,"transactions":9,"vwap":1877},"2025-10-17",109.51,110.3,109.39,109.883,-0.327,-0.3,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":733,"transactions":9,"vwap":1884},"2025-10-16",112.18,109.91,110.21,-1.785,-1.59,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":727,"transactions":9,"vwap":1890},"2025-10-15",112.5,111.995,0.613,0.55,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-14",108.5,111.58,111.382,1.582,1.44,10000,{"date":1902,"open":1791,"high":1903,"low":1791,"close":1903,"change":1904,"percent_change":1905,"volume":899,"transactions":9,"vwap":1903},"2025-10-13",109.8,2.961,2.77,{"date":1907,"open":1176,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":815,"transactions":9,"vwap":1909},"2025-10-10",110.72,106.839,-3.461,-3.14,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1875,"change":1916,"percent_change":1917,"volume":727,"transactions":9,"vwap":1875},"2025-10-09",111.38,109.97,-1.056,-0.95,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":791,"transactions":9,"vwap":1922},"2025-10-08",110.99,111.36,111.356,1.008,0.91,{"date":1926,"open":1914,"high":1914,"low":1927,"close":1928,"change":1929,"percent_change":479,"volume":791,"transactions":9,"vwap":1928},"2025-10-07",110.26,110.348,-1.295,{"date":1931,"open":1932,"high":1932,"low":1869,"close":1933,"change":1934,"percent_change":1935,"volume":167,"transactions":9,"vwap":1933},"2025-10-06",112.34,111.643,0.087,0.08,{"date":1937,"open":1938,"high":1686,"low":1938,"close":1939,"change":1940,"percent_change":920,"volume":970,"transactions":9,"vwap":1939},"2025-10-03",111.41,111.556,0.891,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1947,"volume":899,"transactions":9,"vwap":1944},"2025-10-02",110.5,110.665,110.16,0.492,0.45,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":-6,"volume":791,"transactions":9,"vwap":1951},"2025-10-01",109.6,110.173,-0.004,{"date":1954,"open":1950,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1668,"volume":1959,"transactions":9,"vwap":1957},"2025-09-30",110.18,109.115,110.177,0.197,8600,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":762,"transactions":9,"vwap":1964},"2025-09-29",110.74,109.61,109.98,0.113,0.1,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":883,"volume":884,"transactions":9,"vwap":1970},"2025-09-26",109.040001,109.867,1.118,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":1822,"volume":1978,"transactions":9,"vwap":1976},"2025-09-25",108.44,108.98,108.749,-0.931,5400,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1822,"volume":769,"transactions":9,"vwap":1982},"2025-09-24",110.11,109.68,-0.939,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":167,"transactions":9,"vwap":1988},"2025-09-23",111.29,111.52,110.619,-0.29,-0.26,{"date":1992,"open":1927,"high":1993,"low":1927,"close":1993,"change":1994,"percent_change":1166,"volume":733,"transactions":9,"vwap":1993},"2025-09-22",110.909,0.413,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":1011,"transactions":9,"vwap":1997},"2025-09-19",110.496,-0.973,-0.87,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":167,"transactions":9,"vwap":2003},"2025-09-18",110.868,111.469,2.305,2.11,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":1966,"percent_change":640,"volume":762,"transactions":9,"vwap":2009},"2025-09-17",110.13,109.164,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":1077,"volume":850,"transactions":9,"vwap":2013},"2025-09-16",108.631,109.064003,108.42,-0.041,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":899,"transactions":9,"vwap":2020},"2025-09-15",109.2,109.31,109.105,0.032,0.03,{"date":2024,"open":1982,"high":1982,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":963,"transactions":9,"vwap":2025},"2025-09-12",109.072998,-1.143,-1.04,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":727,"transactions":9,"vwap":2031},"2025-09-11",109.43,110.216,1.959,1.81,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":726,"volume":995,"transactions":9,"vwap":2038},"2025-09-10",108.77,108.94,108.257,-0.168,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":761,"percent_change":2043,"volume":1645,"transactions":9,"vwap":2042},"2025-09-09",108.425,-0.57,{"date":2045,"open":1784,"high":2046,"low":1784,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-09-08",109.044998,0.048,0.04,36100,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":263,"volume":791,"transactions":9,"vwap":2054},"2025-09-05",109.22,108.47,108.997,0.555,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":2062,"volume":995,"transactions":9,"vwap":2059},"2025-09-04",107.44,108.442,107.361,1.388,1.3,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1696,"volume":727,"transactions":9,"vwap":2067},"2025-09-03",107.5,106.81,107.054001,-0.192,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":2074,"percent_change":677,"volume":963,"transactions":9,"vwap":2072},"2025-09-02",106.28,107.246,106.24,-0.464,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-29",107.89,107.56,107.71,-0.537,-0.5,5100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":927,"volume":784,"transactions":9,"vwap":2086},"2025-08-28",108.178,108.247,108.010002,0.076,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":669,"volume":1011,"transactions":9,"vwap":2091},"2025-08-27",108.171,0.85,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":135,"volume":746,"transactions":9,"vwap":2097},"2025-08-26",106.91,107.52,107.321,0.343,{"date":2100,"open":2058,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":330,"volume":1000,"transactions":9,"vwap":2102},"2025-08-25",107.45,106.978,-1.008,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":1000,"transactions":9,"vwap":2108},"2025-08-22",106,108.059998,107.986,3.963,3.81,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":640,"percent_change":640,"volume":899,"transactions":9,"vwap":2114},"2025-08-21",103.76,104.023003,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":2121,"volume":762,"transactions":9,"vwap":2118},"2025-08-20",103.67,103.933,103.36,-0.389,-0.37,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":733,"transactions":9,"vwap":2125},"2025-08-19",104.31,104.322,-0.542,-0.52,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":182,"volume":167,"transactions":9,"vwap":2132},"2025-08-18",104.69,104.871,104.864,0.342,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":995,"transactions":9,"vwap":2138},"2025-08-15",105.24,104.491,104.522,-0.801,-0.76,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":2146,"percent_change":479,"volume":727,"transactions":9,"vwap":2144},"2025-08-14",104.94,105.323,104.82,-1.233,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":2153,"volume":928,"transactions":9,"vwap":2150},"2025-08-13",105.31,106.556,105.029999,2.43,2.33,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":746,"transactions":9,"vwap":2157},"2025-08-12",102.87,104.126,3.056,3.02,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":970,"transactions":9,"vwap":2163},"2025-08-11",101.9,101.07,-0.139,-0.14,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":1410,"volume":935,"transactions":9,"vwap":2170},"2025-08-08",101.36,101.49,101.209,0.298,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1989,"volume":1085,"transactions":9,"vwap":2176},"2025-08-07",102.019997,100.61,100.911,-0.297,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":755,"volume":791,"transactions":9,"vwap":2183},"2025-08-06",101.18,101.23,101.14,101.208,-0.427,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":263,"volume":884,"transactions":9,"vwap":2188},"2025-08-05",101.17,101.635,100.67,0.517,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":2033,"volume":850,"transactions":9,"vwap":2194},"2025-08-04",100.059998,101.118,99.9,1.798,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":1390,"volume":995,"transactions":9,"vwap":2201},"2025-08-01",99.019997,99.596,99.32,-1.763,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1830,"volume":727,"transactions":9,"vwap":2207},"2025-07-31",101.74,101.080002,101.083,-1.044,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2043,"volume":850,"transactions":9,"vwap":2214},"2025-07-30",103.061996,103.435,101.86,102.127,-0.59,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":762,"transactions":9,"vwap":2220},"2025-07-29",103.4,102.48,102.717,-0.527,-0.51,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1537,"volume":727,"transactions":9,"vwap":2227},"2025-07-28",104.010002,103.15,103.244,-0.228,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":1494,"percent_change":2234,"volume":791,"transactions":9,"vwap":2232},"2025-07-25",103.17,103.472,103.059998,0.5,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":963,"transactions":9,"vwap":2238},"2025-07-24",103.93,102.96,-1.371,-1.31,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2244,"change":2245,"percent_change":1579,"volume":1221,"transactions":9,"vwap":2244},"2025-07-23",103.84,104.331,1.088,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":15,"volume":950,"transactions":9,"vwap":2249},"2025-07-22",102.15,103.243,1.253,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2127,"volume":2258,"transactions":9,"vwap":2256},"2025-07-21",102.99,103.19,101.96,101.99,-0.538,633400,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":193,"volume":746,"transactions":9,"vwap":2262},"2025-07-18",103.49,102.528,-0.506,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1723,"volume":863,"transactions":9,"vwap":2269},"2025-07-17",102.95,103.22,102.768,103.033997,1.417,{"date":2272,"open":2181,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":31,"volume":1398,"transactions":9,"vwap":2275},"2025-07-16",101.75,100.12,101.617,0.737,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1449,"transactions":9,"vwap":2280},"2025-07-15",102.39,100.88,-1.881,-1.83,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":145,"volume":835,"transactions":9,"vwap":2288},"2025-07-14",102.44,102.77,102.26,102.761,0.357,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":244,"volume":791,"transactions":9,"vwap":2294},"2025-07-11",102.565,102.74,102.404,-1.256,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":152,"volume":1449,"transactions":9,"vwap":2301},"2025-07-10",103.019997,104.13,102.82,103.66,0.758,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":1711,"volume":1000,"transactions":9,"vwap":2306},"2025-07-09",102.56,102.902,102.16,0.905,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":629,"volume":1275,"transactions":9,"vwap":2313},"2025-07-08",101.59,102.27,101.997,0.808,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":1426,"volume":2320,"transactions":9,"vwap":2318},"2025-07-07",102.36,101.189,-1.589,5600,{"date":2322,"open":2156,"high":2156,"low":2323,"close":2324,"change":2325,"percent_change":921,"volume":950,"transactions":9,"vwap":2324},"2025-07-03",102.66,102.778,0.657,{"date":2327,"open":2206,"high":2328,"low":2206,"close":2328,"change":2329,"percent_change":75,"volume":2330,"transactions":9,"vwap":2328},"2025-07-02",102.121,1.347,3600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1261,"transactions":9,"vwap":2336},"2025-07-01",99.76,101.76,99.66,100.774,0.864,0.86,{"date":2340,"open":2195,"high":2341,"low":2342,"close":2343,"change":809,"percent_change":809,"volume":1615,"transactions":9,"vwap":2343},"2025-06-30",99.94,99.68,99.91,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1935,"volume":2351,"transactions":9,"vwap":2349},"2025-06-27",99.7,100.32,99.099998,99.78,0.083,10700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":2357,"percent_change":1690,"volume":2358,"transactions":9,"vwap":2355},"2025-06-26",98.96,99.697,98.925,1.492,2100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":1596,"volume":1119,"transactions":9,"vwap":2363},"2025-06-25",98.38,98.557,98.205,-0.997,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":732,"volume":777,"transactions":9,"vwap":2370},"2025-06-24",98.74,99.26,98.62,99.202,1.236,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":2377,"percent_change":95,"volume":1221,"transactions":9,"vwap":2375},"2025-06-23",96.88,97.966,95.9,0.976,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1077,"volume":1510,"transactions":9,"vwap":2382},"2025-06-20",97.58,96.92,96.99,-0.036,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":370,"volume":1078,"transactions":9,"vwap":2388},"2025-06-18",97.63,97.68,97.026001,0.396,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":1178,"volume":914,"transactions":9,"vwap":2393},"2025-06-17",97.34,96.63,-0.964,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":2401,"volume":746,"transactions":9,"vwap":2399},"2025-06-16",98.13,98.16,97.594,1.076,1.11,{"date":2403,"open":2381,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":791,"transactions":9,"vwap":2405},"2025-06-13",97.721,96.518,-1.875,-1.91,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":234,"volume":863,"transactions":9,"vwap":2412},"2025-06-12",98.080002,98.44,98.393,-0.383,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":963,"transactions":9,"vwap":2419},"2025-06-11",99.72,99.86,98.71,98.776,-0.437,-0.44,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2425,"change":2426,"percent_change":1229,"volume":815,"transactions":9,"vwap":2425},"2025-06-10",99.5,99.213,0.436,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1304,"percent_change":31,"volume":963,"transactions":9,"vwap":2432},"2025-06-09",98.67,99,98.59,98.777,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":777,"transactions":9,"vwap":2438},"2025-06-06",98.12,98.17,97.77,98.065002,1.454,1.51,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-06-05",96.4,97.23,96.28,96.611,-0.044,-0.05,4600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1537,"volume":762,"transactions":9,"vwap":2455},"2025-06-04",96.71,96.72,96.631,96.655,-0.211,{"date":2458,"open":2459,"high":2374,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":1078,"transactions":9,"vwap":2460},"2025-06-03",95.44,96.866,1.624,1.71,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1990,"volume":1615,"transactions":9,"vwap":2467},"2025-06-02",95.58,94.87,95.242,-0.247,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":776,"percent_change":1537,"volume":914,"transactions":9,"vwap":2473},"2025-05-30",94.88,95.7,95.489,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":145,"volume":914,"transactions":9,"vwap":2478},"2025-05-29",95.83,95.31,95.699,0.331,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":2485,"volume":935,"transactions":9,"vwap":2483},"2025-05-28",96.34,95.368,-1.186,-1.23,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":2492,"volume":884,"transactions":9,"vwap":2490},"2025-05-27",95.25,96.589,96.554,2.353,2.5,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":193,"volume":963,"transactions":9,"vwap":2497},"2025-05-23",93.79,94.28,94.201,-0.467,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":950,"transactions":9,"vwap":2503},"2025-05-22",93.98,94.81,94.668,0.142,0.15,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":2512,"volume":963,"transactions":9,"vwap":2510},"2025-05-21",96.2,96.3,94.526,-2.679,-2.76,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":1510,"transactions":9,"vwap":2518},"2025-05-20",97.47,97.48,97.059998,97.205,-0.115,-0.12,{"date":2522,"open":2452,"high":2392,"low":2452,"close":2523,"change":2524,"percent_change":677,"volume":2525,"transactions":9,"vwap":2523},"2025-05-19",97.32,-0.425,280300,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2529,"change":2530,"percent_change":602,"volume":733,"transactions":9,"vwap":2529},"2025-05-16",97.050003,97.745,0.902,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2536,"percent_change":1056,"volume":950,"transactions":9,"vwap":2534},"2025-05-15",96.32,96.843,95.98,0.259,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2540,"change":2541,"percent_change":2542,"volume":167,"transactions":9,"vwap":2540},"2025-05-14",96.721,96.584,-0.708,-0.73,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":982,"percent_change":1281,"volume":1078,"transactions":9,"vwap":2547},"2025-05-13",97.238,97.62,97.292,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":727,"transactions":9,"vwap":2552},"2025-05-12",97.42,96.21,96.752,3.434,3.68,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2449,"transactions":9,"vwap":2559},"2025-05-09",94,93.16,93.318,0.044,0.05,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":2568,"volume":1078,"transactions":9,"vwap":2566},"2025-05-08",92.26,93.988,93.274,1.797,1.96,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1297,"transactions":9,"vwap":2574},"2025-05-07",91.64,91.86,91.181,91.477,0.329,0.36,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1084,"volume":1305,"transactions":9,"vwap":2582},"2025-05-06",90.92,91.564,90.82,91.148,-0.632,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2588,"change":2589,"percent_change":2590,"volume":850,"transactions":9,"vwap":2588},"2025-05-05",92.12,92.42,91.78,-0.722,-0.78,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":2596,"percent_change":2597,"volume":950,"transactions":9,"vwap":2595},"2025-05-02",91.74,92.566,92.502,1.85,2.04,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2602,"change":2603,"percent_change":59,"volume":2358,"transactions":9,"vwap":2602},"2025-05-01",90.27,90.96,90.652,0.812,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":1027,"volume":2611,"transactions":9,"vwap":2609},"2025-04-30",88.5,90.099998,88.45,89.84,-0.596,5000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":370,"volume":963,"transactions":9,"vwap":2617},"2025-04-29",89.94,90.72,89.22,90.436,0.366,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":167,"transactions":9,"vwap":2623},"2025-04-28",90.36,89.2,90.07,0.468,0.52,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2629,"change":2630,"percent_change":1517,"volume":1221,"transactions":9,"vwap":2629},"2025-04-25",88.84,89.602,-0.067,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2634,"change":2635,"percent_change":2597,"volume":167,"transactions":9,"vwap":2634},"2025-04-24",88.48,89.669,1.789,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-04-23",89.13,89.96,87.541,87.88,1.255,1.45,5500,{"date":172,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1924,"volume":2320,"transactions":9,"vwap":2649},85.84,86.76,85.6,86.625,0.785]