[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPME":3,"homepage-market-summary":30,"stock-historical-JPME":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPME","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Diversified Return US Mid Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9184,2.31112,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},120.98,120.33,121.39,119.84,120.47,0.51,0.42,6368.555924,129.9,104.465,11069.215605693227,64.9,2587,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},95.83,10527,3842173.117029,25.65,"2025-04-23",[183,186,195,206,216,226,236,247,257,266,277,287,296,305,315,324,334,345,355,364,373,383,394,403,414,424,432,440,451,459,469,479,490,500,508,517,527,536,546,556,565,574,584,594,604,612,622,629,637,646,656,664,673,683,691,699,709,718,728,737,746,754,761,770,776,783,791,800,807,814,822,830,838,845,850,857,863,870,876,884,892,898,905,913,922,928,934,939,947,954,962,967,974,982,990,999,1006,1014,1022,1028,1036,1044,1050,1057,1063,1069,1076,1081,1087,1094,1102,1109,1118,1125,1133,1140,1145,1153,1161,1167,1174,1180,1186,1194,1202,1207,1213,1221,1228,1235,1244,1252,1259,1267,1275,1282,1290,1297,1304,1311,1318,1324,1331,1337,1346,1353,1358,1364,1372,1378,1385,1393,1397,1405,1412,1418,1426,1430,1438,1445,1451,1458,1465,1472,1477,1483,1491,1498,1506,1512,1519,1526,1531,1539,1545,1552,1558,1561,1568,1575,1579,1585,1591,1598,1604,1611,1617,1624,1631,1638,1644,1650,1655,1662,1668,1675,1683,1691,1697,1703,1711,1719,1726,1731,1736,1744,1750,1755,1761,1769,1776,1783,1790,1796,1802,1809,1816,1824,1830,1836,1840,1847,1851,1858,1865,1871,1878,1884,1891,1897,1904,1910,1916,1922,1929,1937,1942,1947,1952,1958,1965,1972,1979,1986,1994,2000,2006,2013,2021,2027,2033,2039,2043,2047,2052,2058,2063,2068,2074,2080,2086,2093,2100,2107,2114,2119,2123,2126,2130,2136,2142,2147,2153,2159,2165,2171,2178,2184,2189,2196,2199,2204,2212,2219,2223,2229,2233,2238,2244,2250,2257,2262,2269,2274,2279,2285,2293,2299,2307,2313,2318,2324,2327,2333,2339,2343,2350,2357,2363,2368,2374,2380,2386,2393,2398,2404,2410,2416,2423,2429,2436,2441,2447,2454,2460,2467,2474,2481,2487,2493,2498,2503,2510,2516,2522,2528,2533,2541,2547,2553,2559,2565,2572,2579,2585,2592,2600,2607,2613,2619,2625,2631,2637,2644,2651,2658,2665,2673,2681,2689,2696,2702,2709,2716,2725],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},196,120.9209,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",120.29,120.853,0.93,0.78,11893.022087,242,120.4358,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",118.82,119.65,118.27,119.54,0.6,0.5,11564.325353,235,119.2829,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",120.43,118.89,118.94,-0.99,-0.83,21243.7551,298,119.475,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":87,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",119.87,120.055,119.31,119.93,-0.2,23865.205723,299,119.5883,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",120.69,119.72,120.17,-0.69,-0.57,7099.243796,251,120.2371,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",120.55,121.025,120.12,120.86,0.36,0.3,19927.500112,313,120.6784,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",121.17,120.383,120.5,-0.64,-0.53,103019.130229,382,120.5158,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":212,"volume":263,"transactions":264,"vwap":265},"2026-09-23",122.09,121.13,121.14,-1.02,13238.454514,402,121.5655,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",122.34,122.4665,122.1582,122.16,-0.55,-0.45,9762.13034,241,122.2979,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",123.43,122.69,122.71,-0.0861,-0.07,15225.260909,359,122.8762,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":86,"volume":293,"transactions":294,"vwap":295},"2026-09-18",123.75,122.755,122.7961,-0.9939,10707.854491,168,122.8806,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":38,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",124.31,123.69,123.79,0.54,8703.895972,183,123.8992,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":262,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",124.32,124.423,122.95,123.13,-0.82,8564.72134,217,123.8777,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":283,"volume":321,"transactions":322,"vwap":323},"2026-09-15",124.38,123.89,124.15,-0.09,5849.24843,170,124.1247,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",125.08,124.1,124.24,-0.65,-0.52,13266.499865,247,124.3287,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",124.97,124.9858,124.46,124.89,0.94,0.76,8545.42464,225,124.766,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",124.76,123.905,123.95,-0.93,-0.74,6725.100285,268,124.1845,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":350,"volume":361,"transactions":362,"vwap":363},"2026-09-09",125.92,124.805,124.88,-1.1691,11605.005652,216,125.0688,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",126.95,126.0491,-0.8441,-0.67,8163.369784,237,126.4398,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",126.89,127.204,126.8932,-0.2268,-0.18,6208.977885,184,127.0462,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",126.98,127.17,126.81,127.12,0.3543,0.28,5470.21661,179,127.0431,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":381,"vwap":402},"2026-09-02",126.08,127.0899,126.7657,1.0257,0.82,5460.19054,126.6809,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",125.94,126.1515,125.6,125.74,-0.5,-0.4,8129.595742,232,125.8514,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",127.03,126.084,126.24,-0.59,-0.47,7470.346393,240,126.3304,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":369,"percent_change":253,"volume":429,"transactions":430,"vwap":431},"2026-08-28",127.86,126.6366,126.83,7895.245293,260,127.0536,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":409,"percent_change":437,"volume":438,"transactions":204,"vwap":439},"2026-08-27",128.06,127.155,127.5,-0.39,5966.486012,127.603,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",127.9,128.4028,127.69,128,0.31,0.24,9532.369862,203,128.1017,{"date":452,"open":453,"high":453,"low":454,"close":444,"change":455,"percent_change":222,"volume":456,"transactions":457,"vwap":458},"2026-08-25",128.15,127.26,-0.26,6326.535424,197,127.5783,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",128.18,127.59,127.95,-0.03,-0.02,6106.6952,188,127.7709,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",128.14,127.7429,127.98,0.43,0.34,7008.382332,231,127.938,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",128.22,128.494796,127.54,127.55,-0.79,-0.62,9319.901912,258,127.9673,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":430,"vwap":499},"2026-08-19",129.02,129.1781,128.17,128.34,0.5214,0.41,10439.23841,128.7734,{"date":501,"open":25,"high":25,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",127.8186,-0.7679,-0.6,6541.615556,201,128.3386,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":420,"volume":514,"transactions":515,"vwap":516},"2026-08-17",129.2,128.42,128.5865,-0.6035,7967.426445,248,128.6508,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",128.91,129.19,128.8685,0.47,0.37,9060.076961,223,129.0615,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":446,"volume":533,"transactions":534,"vwap":535},"2026-08-13",128.98,128.38,128.72,0.3976,9986.3061,186,128.608,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":447,"volume":543,"transactions":544,"vwap":545},"2026-08-12",128.31,128.47,127.665,128.3224,0.3024,5175.188696,185,128.1531,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":71,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",128.07,128.3185,127.9339,128.02,0.16,8726.197677,227,128.1412,{"date":557,"open":558,"high":463,"low":559,"close":560,"change":561,"percent_change":320,"volume":562,"transactions":563,"vwap":564},"2026-08-10",127.74,127.4919,127.81,-0.11,12447.262552,284,127.711,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":111,"volume":571,"transactions":572,"vwap":573},"2026-08-07",127.62,128.05,127.92,0.92,5617.213925,175,127.8557,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":563,"vwap":583},"2026-08-06",127.609278,127.6228,126.91,127,-0.342,-0.27,18159.715522,127.161,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",128.52,127.29,127.342,-0.5628,-0.44,6346.955861,230,127.6362,{"date":595,"open":596,"high":445,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",126.97,125.95,127.9048,1.3118,1.04,13357.0784,229,127.5371,{"date":605,"open":606,"high":607,"low":418,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":303,"vwap":611},"2026-08-03",126.41,126.593,0.8006,0.64,4584.670398,126.3344,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",126.5,125.0132,125.7924,-0.3492,-0.28,9828.187714,219,125.6002,{"date":623,"open":624,"high":624,"low":359,"close":625,"change":626,"percent_change":283,"volume":627,"transactions":392,"vwap":628},"2026-07-30",126.28,126.1416,-0.0945,6251.193379,125.8331,{"date":630,"open":454,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":184,"vwap":636},"2026-07-29",127.265,126.2361,-0.9639,-0.76,6420.152986,126.767,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":322,"vwap":645},"2026-07-28",126.02,127.32,127.2,1.1345,0.9,7589.804469,127.0514,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",125.87,126.48,126.0655,0.3124,0.25,4746.697728,174,126.068,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":341,"volume":662,"transactions":534,"vwap":663},"2026-07-24",125.52,126.06,125.7531,0.9506,4451.405145,125.8312,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":204,"vwap":672},"2026-07-23",125.48,124.53,124.8025,-0.6354,-0.51,10987.112442,125.6775,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":602,"vwap":682},"2026-07-22",125.49,125.9304,125.24,125.4379,0.546,0.44,15716.550662,125.4769,{"date":684,"open":359,"high":685,"low":686,"close":685,"change":687,"percent_change":680,"volume":688,"transactions":689,"vwap":690},"2026-07-21",124.8919,124.58,0.5491,6935.739592,117,124.7484,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":232,"volume":696,"transactions":697,"vwap":698},"2026-07-20",125.59,124.3428,-0.7161,4316.665093,199,124.7418,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":273,"volume":706,"transactions":707,"vwap":708},"2026-07-17",125.66,125.85,124.77,125.0589,-0.5711,7259.878432,193,125.4107,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",124.25,125.63,1.5178,1.22,9464.428775,207,125.2501,{"date":719,"open":686,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",124.7419,124.0241,124.1122,-0.1578,-0.13,12318.2955,306,124.2912,{"date":729,"open":326,"high":326,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",123.985,124.27,-0.0512,-0.04,9688.1415,182,124.2867,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":735,"vwap":745},"2026-07-13",124.11,125.02,124.3212,0.0212,0.02,7957.269358,124.2866,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":680,"volume":753,"transactions":9,"vwap":751},"2026-07-10",124.29,124.42,123.91,124.3,0.547,7600,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":22,"volume":760,"transactions":9,"vwap":758},"2026-07-09",124.6,123.44,123.753,0.633,14900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",123.84,123.94,122.99,123.12,-1.38,-1.11,42100,{"date":771,"open":336,"high":772,"low":773,"close":773,"change":774,"percent_change":283,"volume":775,"transactions":9,"vwap":773},"2026-07-07",125.37,124.5,-0.088,60600,{"date":777,"open":347,"high":347,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",124.315,124.588,-0.192,-0.15,7500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":341,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-02",124.61,124.79,123.895,124.78,0.61,6300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",124.14,124.639,124,124.019997,-0.195,-0.16,50000,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":253,"volume":806,"transactions":9,"vwap":804},"2026-06-30",124.99,124.21,124.215,-0.665,12900,{"date":808,"open":809,"high":809,"low":810,"close":359,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":359},"2026-06-29",125.029999,124.253,0.15,0.12,5000,{"date":815,"open":816,"high":817,"low":818,"close":817,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":817},"2026-06-26",124.4,124.73,124.07,0.17,0.14,5700,{"date":823,"open":824,"high":825,"low":328,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-25",124.59,125.34,124.56,1.037,0.84,13000,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",122.8,124.014999,123.523,0.835,0.68,9300,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":409,"volume":844,"transactions":9,"vwap":842},"2026-06-23",121.8,123.019997,122.688,-0.612,11300,{"date":846,"open":280,"high":847,"low":280,"close":848,"change":474,"percent_change":116,"volume":849,"transactions":9,"vwap":848},"2026-06-22",123.496,123.3,3800,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":523,"volume":856,"transactions":9,"vwap":854},"2026-06-18",123.53,122.622,122.87,0.455,4800,{"date":858,"open":686,"high":686,"low":268,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",122.415,-1.825,-1.47,8700,{"date":864,"open":865,"high":866,"low":328,"close":328,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":328},"2026-06-16",125.010002,125.059998,-0.48,-0.38,4600,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":320,"volume":875,"transactions":9,"vwap":873},"2026-06-15",126,124.72,-0.107,8400,{"date":877,"open":878,"high":879,"low":349,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-12",124.2,124.928,124.827,1.127,0.91,3600,{"date":885,"open":886,"high":349,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",122.82,122.47,123.7,1.82,1.49,8200,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":86,"volume":837,"transactions":9,"vwap":896},"2026-06-10",123.16,123.66,121.88,-0.982,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":162,"volume":782,"transactions":9,"vwap":903},"2026-06-09",122.56,123.23,121.459,122.862,1.069,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",122.84,121.729,121.793,-0.277,-0.23,6000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",122.81,123.084999,122.019997,122.07,-1.181,-0.96,6900,{"date":923,"open":841,"high":924,"low":841,"close":925,"change":926,"percent_change":242,"volume":927,"transactions":9,"vwap":925},"2026-06-04",123.31,123.251,0.441,12700,{"date":929,"open":930,"high":931,"low":930,"close":915,"change":932,"percent_change":820,"volume":933,"transactions":9,"vwap":915},"2026-06-03",122.79,123.188,0.173,9100,{"date":935,"open":918,"high":936,"low":918,"close":937,"change":881,"percent_change":190,"volume":938,"transactions":9,"vwap":937},"2026-06-02",122.86,122.637,32200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":409,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-01",121.45,121.75,121.33,121.51,-0.41,11000,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":581,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-29",122.57,121.99,122.010002,-0.22,11400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":743,"volume":961,"transactions":9,"vwap":959},"2026-05-28",122.45,122.754,121.98,122.28,0.03,15900,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":581,"percent_change":952,"volume":966,"transactions":9,"vwap":965},"2026-05-27",122.96,122.25,5900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":174,"percent_change":400,"volume":973,"transactions":9,"vwap":972},"2026-05-26",122.44,122.58,122.198,122.52,6800,{"date":975,"open":249,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-22",121.61,120.871,121.52,1.07,0.89,26600,{"date":983,"open":218,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-21",120.552,119.19,120.45,0.555,0.46,10000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",119.2,119.99,118.62,119.895,1.434,1.21,8100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":330,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",118.93,117.86,118.461,-0.619,9400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":753,"transactions":9,"vwap":1011},"2026-05-18",119.040001,119.44,118.75,119.080002,0.578,0.49,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",119.56,118.49,118.502,-1.778,-1.48,5500,{"date":1023,"open":1024,"high":228,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":989,"transactions":9,"vwap":1025},"2026-05-14",120.54,120.28,-0.06,-0.05,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-13",121.099998,120.010002,120.34,-0.3,-0.25,4200,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",121.040001,119.76,120.64,-0.395,-0.33,29200,{"date":1045,"open":1046,"high":1046,"low":17,"close":1047,"change":1048,"percent_change":131,"volume":1049,"transactions":9,"vwap":1047},"2026-05-11",121.37,121.035004,0.105,4400,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":167,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",121.58,120.89,120.93,0.247,26200,{"date":1058,"open":936,"high":936,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-07",120.683,-1.874,-1.53,12100,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":980,"volume":813,"transactions":9,"vwap":1067},"2026-05-06",122.64,122.39,122.557,1.077,{"date":1070,"open":260,"high":1071,"low":1024,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-05",121.76,121.48,1.24,1.03,32900,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":231,"percent_change":232,"volume":933,"transactions":9,"vwap":1080},"2026-05-04",121.64,120.145,120.24,{"date":1082,"open":1083,"high":1083,"low":1054,"close":1054,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1054},"2026-05-01",121.91,-0.43,-0.35,31400,{"date":1088,"open":1089,"high":902,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-30",119.6,121.36,2.017,1.69,16400,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-29",120.4,119.050003,119.343,-0.694,-0.58,25400,{"date":1103,"open":249,"high":249,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-28",119.89,120.037003,-0.68,-0.56,10100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-27",120.83,121.29,120.612,120.717,0.095,0.08,8600,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":379,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",120.91,120.547,120.622,-0.214,4000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":497,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",120.31,121.059998,119.82,120.836,0.498,13600,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":379,"volume":1139,"transactions":9,"vwap":1137},"2026-04-22",121.47,120.18,120.338,-0.211,14500,{"date":1141,"open":978,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":945,"volume":998,"transactions":9,"vwap":1143},"2026-04-21",121.69,120.549,-0.495,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-20",120.57,121.24,121.043999,0.274,0.23,7200,{"date":1154,"open":1155,"high":1156,"low":198,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-17",119.78,120.9,120.77,1.39,1.16,6500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":106,"volume":1166,"transactions":9,"vwap":1164},"2026-04-16",118.85,119.38,0.862,16500,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":868,"volume":1173,"transactions":9,"vwap":1171},"2026-04-15",118.91,118.41,118.518,-0.457,6100,{"date":1175,"open":1011,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":820,"volume":966,"transactions":9,"vwap":1178},"2026-04-14",119.089996,118.895,118.975,0.163,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":679,"percent_change":988,"volume":1185,"transactions":9,"vwap":1183},"2026-04-13",117.98,118.812,117.701,21500,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-10",119.14,118.24,118.266,-0.648,-0.54,5200,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-09",118.48,119.11,118.914,0.304,0.26,4500,{"date":1203,"open":1182,"high":994,"low":1002,"close":1204,"change":1205,"percent_change":1206,"volume":875,"transactions":9,"vwap":1204},"2026-04-08",118.61,2.08,1.78,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":523,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-07",115.84,116.53,0.32,117100,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-04-06",115.76,116.16,115.51,0.45,0.39,8800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":101,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",114.22,116.25,115.71,0.65,10800,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":988,"volume":1234,"transactions":9,"vwap":1232},"2026-04-01",114.73,115.43,115.059998,0.53,18700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-31",113.52,114.65,113.33,114.53,2.018,1.79,7800,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",114.099998,112.14,112.512,-0.478,-0.42,8300,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":212,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",113.75,112.69,112.99,-0.73,45500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":485,"volume":1266,"transactions":9,"vwap":1264},"2026-03-26",114.31,115.11,113.77,113.82,-0.901,14000,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",114.79,114.142,114.721,0.788,0.69,13300,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":789,"volume":1281,"transactions":9,"vwap":1279},"2026-03-24",112.42,114.44,113.933,0.694,6700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",113.080002,114.345,113.239,1.569,1.41,35800,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1152,"transactions":9,"vwap":1294},"2026-03-20",113.73,111.64,111.67,-2.3,-2.02,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1021,"transactions":9,"vwap":1301},"2026-03-19",113.16,114.48,113.97,0.147,0.13,{"date":1305,"open":1238,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",114.85,113.823,-1.187,-1.03,19100,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":837,"transactions":9,"vwap":1315},"2026-03-17",114.69,115.45,115.010002,0.85,0.74,{"date":1319,"open":1300,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1251,"transactions":9,"vwap":1321},"2026-03-16",114.84,114.16,0.59,0.52,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":798,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-13",114.41,113.56,113.57,-0.14,3400,{"date":1332,"open":1333,"high":1334,"low":1292,"close":1292,"change":1335,"percent_change":1336,"volume":966,"transactions":9,"vwap":1292},"2026-03-12",114.33,114.59,-1.24,-1.08,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-11",115.040001,115.39,114.36,114.97,-0.115,-0.1,7300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":231,"volume":1352,"transactions":9,"vwap":1350},"2026-03-10",115.81,116.5,115.084999,-0.795,6200,{"date":1354,"open":1355,"high":1356,"low":1299,"close":1356,"change":1357,"percent_change":1013,"volume":921,"transactions":9,"vwap":1356},"2026-03-09",114.43,115.88,0.565,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1020,"volume":1193,"transactions":9,"vwap":1362},"2026-03-06",115.96,114.725,115.315,-1.735,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1281,"transactions":9,"vwap":1369},"2026-03-05",117.73,118.13,116.358,117.050003,-1.26,-1.06,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":552,"percent_change":820,"volume":1377,"transactions":9,"vwap":1376},"2026-03-04",118.64,117.67,118.31,5100,{"date":1379,"open":1380,"high":1196,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1152,"transactions":9,"vwap":1382},"2026-03-03",117.93,116.34,118.15,-1.713,-1.43,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-02",118.99,120.059998,119.863,0.343,0.29,7000,{"date":1394,"open":1008,"high":1395,"low":1374,"close":1396,"change":781,"percent_change":724,"volume":989,"transactions":9,"vwap":1396},"2026-02-27",119.58,119.52,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1400},"2026-02-26",119.13,119.67,118.761,0.689,0.58,7700,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":733,"volume":1411,"transactions":9,"vwap":1409},"2026-02-25",119.36,118.198,118.981,-0.049,10600,{"date":1413,"open":1367,"high":1414,"low":1367,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-24",119.029999,0.98,0.83,18300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1371,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-23",118.8,119.27,117.5,118.050003,-0.89,7100,{"date":1427,"open":1428,"high":1197,"low":1428,"close":1197,"change":1429,"percent_change":836,"volume":966,"transactions":9,"vwap":1197},"2026-02-20",118.14,0.81,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1329,"volume":1437,"transactions":9,"vwap":1435},"2026-02-19",118.28,118.645,117.81,118.3,-0.17,12000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1317,"percent_change":121,"volume":1444,"transactions":9,"vwap":1443},"2026-02-18",118.12,118.745,117.874,118.47,11800,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1366,"change":1449,"percent_change":419,"volume":1450,"transactions":9,"vwap":1366},"2026-02-17",118.43,117.53,-0.7,148300,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1447,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1447},"2026-02-13",117.33,118.77,1.13,0.96,9800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1384,"percent_change":1464,"volume":921,"transactions":9,"vwap":1463},"2026-02-12",119.059998,119.365,117.24,117.3,-1.2,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":243,"volume":1471,"transactions":9,"vwap":1469},"2026-02-11",118.95,118.295,118.73,0.351,16200,{"date":1473,"open":1382,"high":1469,"low":1474,"close":1475,"change":1476,"percent_change":71,"volume":998,"transactions":9,"vwap":1475},"2026-02-10",118.11,118.379,0.249,{"date":1478,"open":1002,"high":199,"low":1479,"close":1367,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1367},"2026-02-09",117.69,0.227,0.19,11900,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-06",117.22,117.97,117.903,2.605,2.26,5800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":437,"volume":782,"transactions":9,"vwap":1496},"2026-02-05",115.41,115.93,115.13,115.298,-0.452,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-04",114.94,115.94,115.75,1.368,1.2,11500,{"date":1507,"open":1508,"high":1509,"low":1292,"close":1510,"change":1511,"percent_change":609,"volume":1281,"transactions":9,"vwap":1510},"2026-02-03",113.8,115.25,114.382,0.732,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":242,"percent_change":1211,"volume":1518,"transactions":9,"vwap":1517},"2026-02-02",113.059998,113.9,112.83,113.65,14600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":945,"percent_change":1525,"volume":782,"transactions":9,"vwap":1524},"2026-01-30",113.37,113.63,112.41,113.29,-0.36,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":390,"percent_change":652,"volume":1152,"transactions":9,"vwap":1530},"2026-01-29",113.94,112.9,113.7,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":455,"volume":1538,"transactions":9,"vwap":1536},"2026-01-28",113.88,113.915,113.39,113.42,-0.29,10300,{"date":1540,"open":1327,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1391,"volume":966,"transactions":9,"vwap":1543},"2026-01-27",113.76,113.41,113.71,0.33,{"date":1546,"open":1547,"high":1548,"low":1284,"close":1549,"change":1303,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-26",113.62,113.85,113.38,0.11,12200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":409,"percent_change":590,"volume":1557,"transactions":9,"vwap":1556},"2026-01-23",113.84,112.86,113.25,9900,{"date":1559,"open":1560,"high":1326,"low":1254,"close":1254,"change":1436,"percent_change":781,"volume":790,"transactions":9,"vwap":1254},"2026-01-22",114.39,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":1132,"transactions":9,"vwap":1565},"2026-01-21",112.95,114.298,113.92,1.572,1.4,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":211,"volume":1152,"transactions":9,"vwap":1573},"2026-01-20",112.28,113.13,112.19,112.348,-1.122,{"date":1576,"open":1237,"high":1237,"low":1577,"close":1578,"change":1042,"percent_change":1537,"volume":1471,"transactions":9,"vwap":1578},"2026-01-16",113.11,113.47,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1508,"change":1583,"percent_change":643,"volume":1584,"transactions":9,"vwap":1508},"2026-01-15",113.12,113.96,1.01,3900,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":836,"percent_change":789,"volume":1590,"transactions":9,"vwap":1589},"2026-01-14",111.83,112.8,112.79,5600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":446,"percent_change":390,"volume":1597,"transactions":9,"vwap":1596},"2026-01-13",111.94,112.455,111.715,112.11,4100,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1603,"volume":1352,"transactions":9,"vwap":1602},"2026-01-12",111.26,111.87,111.8,0.01,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":789,"percent_change":1610,"volume":1377,"transactions":9,"vwap":1609},"2026-01-09",111.56,112.050003,111.41,111.79,0.55,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1456,"percent_change":45,"volume":1616,"transactions":9,"vwap":1615},"2026-01-08",109.99,111.45,111.18,4700,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1227,"transactions":9,"vwap":1621},"2026-01-07",111.53,110.11,110.22,-1.286,-1.15,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":782,"transactions":9,"vwap":1628},"2026-01-06",110.18,111.57,111.506,1.196,1.08,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1403,"volume":869,"transactions":9,"vwap":1636},"2026-01-05",109.98,110.5,109.975,110.31,0.634,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":340,"volume":973,"transactions":9,"vwap":1642},"2026-01-02",108.88,110,109.676,1.016,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":813,"transactions":9,"vwap":1647},"2025-12-31",109.64,108.66,-0.931,-0.85,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":283,"volume":1590,"transactions":9,"vwap":1653},"2025-12-30",109.92,109.591,-0.079,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":856,"transactions":9,"vwap":1659},"2025-12-29",109.97,109.63,109.67,-0.354,-0.32,{"date":1663,"open":1664,"high":1620,"low":1665,"close":1666,"change":1667,"percent_change":1026,"volume":856,"transactions":9,"vwap":1666},"2025-12-26",110.080002,109.692,110.024002,-0.066,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":23,"volume":821,"transactions":9,"vwap":1673},"2025-12-24",109.82,110.099998,109.682,110.089996,0.459,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1649,"volume":1682,"transactions":9,"vwap":1680},"2025-12-23",109.68,109.85,109.49,109.631,-0.942,13200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1323,"volume":1690,"transactions":9,"vwap":1688},"2025-12-22",110.32,110.765,110.265,110.573,0.573,6400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1641,"change":1696,"percent_change":242,"volume":921,"transactions":9,"vwap":1641},"2025-12-19",109.84,110.159,109.66,0.4,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":447,"volume":862,"transactions":9,"vwap":1701},"2025-12-18",110.059998,110.545,109.6,0.262,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1220,"transactions":9,"vwap":1708},"2025-12-17",109.83,110.17,109.17,109.338,0.047,0.04,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":485,"volume":1718,"transactions":9,"vwap":1716},"2025-12-16",110.15,110.43,109.040001,109.291,-0.875,9500,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1550,"volume":1725,"transactions":9,"vwap":1723},"2025-12-15",110.87,109.79,110.166,0.117,9000,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":634,"volume":1193,"transactions":9,"vwap":1729},"2025-12-12",111.23,110.049004,-0.841,{"date":1732,"open":1664,"high":1733,"low":1664,"close":1734,"change":1735,"percent_change":111,"volume":1243,"transactions":9,"vwap":1734},"2025-12-11",111.15,110.89,0.793,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":821,"transactions":9,"vwap":1741},"2025-12-10",108.89,110.28,108.86,110.097,1.64,1.51,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":724,"volume":1557,"transactions":9,"vwap":1748},"2025-12-09",108.54,109.16,108.457,-0.143,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":351,"volume":869,"transactions":9,"vwap":1753},"2025-12-08",109.69,108.6,-0.805,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":131,"volume":1490,"transactions":9,"vwap":1759},"2025-12-05",109.76,109.958,109.405,0.103,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":464,"volume":1768,"transactions":9,"vwap":1766},"2025-12-04",109.43,109.75,109.28,109.302,-0.033,5400,{"date":1770,"open":1740,"high":1771,"low":1740,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-03",109.48,109.335,0.623,0.57,29800,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":272,"volume":1782,"transactions":9,"vwap":1780},"2025-12-02",109.62,108.65,108.712,-0.606,3700,{"date":1784,"open":1785,"high":1699,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-01",109.5,109.318,-0.78,-0.71,8000,{"date":1791,"open":1673,"high":1792,"low":1673,"close":1793,"change":1794,"percent_change":680,"volume":1795,"transactions":9,"vwap":1793},"2025-11-28",110.165,110.098,0.48,1100,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":106,"volume":1768,"transactions":9,"vwap":1800},"2025-11-26",109.07,110.105,109.618,0.795,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1392,"transactions":9,"vwap":1806},"2025-11-25",107.34,108.9,108.823,1.463,1.36,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1317,"volume":813,"transactions":9,"vwap":1814},"2025-11-24",107.14,107.55,106.7,107.36,0.79,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-21",104.99,107.025002,106.57,2.105,2.02,3500,{"date":1825,"open":1826,"high":1827,"low":26,"close":26,"change":1828,"percent_change":1829,"volume":1590,"transactions":9,"vwap":26},"2025-11-20",106.81,106.96,-1.161,-1.1,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":911,"volume":1251,"transactions":9,"vwap":1834},"2025-11-19",105.95,105.432,105.626,-0.246,{"date":1837,"open":1818,"high":1832,"low":1818,"close":1838,"change":1839,"percent_change":23,"volume":1201,"transactions":9,"vwap":1838},"2025-11-18",105.872,0.439,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1035,"transactions":9,"vwap":1844},"2025-11-17",106.95,105.236,105.433,-1.364,-1.28,{"date":1848,"open":1811,"high":1811,"low":1849,"close":1849,"change":1850,"percent_change":581,"volume":849,"transactions":9,"vwap":1849},"2025-11-14",106.797,-0.285,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1823,"transactions":9,"vwap":1855},"2025-11-13",108.24,107.051003,107.082001,-1.185,-1.09,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":811,"volume":1864,"transactions":9,"vwap":1862},"2025-11-12",108.28,108.75,108.267,0.161,15200,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1013,"volume":813,"transactions":9,"vwap":1869},"2025-11-11",107.52,108.39,108.106,0.528,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":987,"percent_change":1323,"volume":1877,"transactions":9,"vwap":1876},"2025-11-10",107.7,107.89,106.92,107.578,8900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":190,"volume":849,"transactions":9,"vwap":1881},"2025-11-07",106.050003,107.023003,105.865,0.991,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":329,"volume":1890,"transactions":9,"vwap":1888},"2025-11-06",106.94,105.88,106.031998,-0.689,10700,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1429,"volume":821,"transactions":9,"vwap":1895},"2025-11-05",106.18,107.175,106.721,0.861,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1250,"volume":1152,"transactions":9,"vwap":1902},"2025-11-04",105.7,106.14,105.691,105.86,-0.451,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1329,"volume":753,"transactions":9,"vwap":1908},"2025-11-03",106.46,105.46,106.311,-0.147,{"date":1911,"open":1893,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":475,"volume":891,"transactions":9,"vwap":1914},"2025-10-31",106.51,105.98,106.458,0.359,{"date":1917,"open":1893,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":232,"volume":1035,"transactions":9,"vwap":1920},"2025-10-30",107.060997,106,106.098999,-0.608,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":920,"volume":1152,"transactions":9,"vwap":1927},"2025-10-29",107.71,107.92,106.54,106.707,-1.035,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-28",108.46,107.63,107.742,-0.974,-0.9,3100,{"date":1938,"open":1798,"high":1798,"low":1939,"close":1940,"change":1941,"percent_change":1200,"volume":1590,"transactions":9,"vwap":1940},"2025-10-27",108.49,108.716,0.286,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1550,"volume":1021,"transactions":9,"vwap":1945},"2025-10-24",109.12,108.43,0.124,{"date":1948,"open":1949,"high":1939,"low":1950,"close":1951,"change":191,"percent_change":106,"volume":1193,"transactions":9,"vwap":1951},"2025-10-23",108.029999,107.835,108.306,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":330,"percent_change":867,"volume":813,"transactions":9,"vwap":1957},"2025-10-22",107.9,107.959,107.32,107.526,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":652,"volume":1377,"transactions":9,"vwap":1963},"2025-10-21",107.58,108.349,107.362,108.045998,0.265,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":341,"volume":1936,"transactions":9,"vwap":1970},"2025-10-20",107.6,107.845,107.53,107.781,0.812,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1218,"volume":1330,"transactions":9,"vwap":1977},"2025-10-17",106.48,106.99,106.45,106.969,0.484,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1377,"transactions":9,"vwap":1983},"2025-10-16",107.85,106.26,106.485,-1.046,-0.97,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1193,"transactions":9,"vwap":1991},"2025-10-15",107.94,108.34,107.475,107.531,0.239,0.22,{"date":1995,"open":1907,"high":1996,"low":1907,"close":1997,"change":1998,"percent_change":1999,"volume":782,"transactions":9,"vwap":1997},"2025-10-14",107.65,107.292,1.008,0.95,{"date":2001,"open":2002,"high":1906,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":849,"transactions":9,"vwap":2003},"2025-10-13",105.84,106.284,1.338,1.27,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":1160,"transactions":9,"vwap":2010},"2025-10-10",107.46,107.66,104.946,-2.49,-2.32,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1490,"transactions":9,"vwap":2018},"2025-10-09",108.8,108.804,107.4,107.436,-1.134,-1.04,{"date":2022,"open":2023,"high":1779,"low":2024,"close":2023,"change":2025,"percent_change":475,"volume":2026,"transactions":9,"vwap":2023},"2025-10-08",108.57,108.059998,0.368,11600,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":670,"volume":891,"transactions":9,"vwap":2031},"2025-10-07",109.010002,108.031998,108.202,-0.555,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":222,"volume":1590,"transactions":9,"vwap":2037},"2025-10-06",109.47,108.62,108.757,-0.222,{"date":2040,"open":1715,"high":2041,"low":2042,"close":2042,"change":243,"percent_change":390,"volume":821,"transactions":9,"vwap":2042},"2025-10-03",109.61,108.979,{"date":2044,"open":2015,"high":2015,"low":2045,"close":2046,"change":733,"percent_change":733,"volume":1823,"transactions":9,"vwap":2046},"2025-10-02",108.281,108.679,{"date":2048,"open":1868,"high":2049,"low":2050,"close":2049,"change":1150,"percent_change":652,"volume":2051,"transactions":9,"vwap":2049},"2025-10-01",108.719,108.35,7900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":1013,"volume":782,"transactions":9,"vwap":2055},"2025-09-30",107.91,108.445,107.57,0.525,{"date":2059,"open":2060,"high":2060,"low":2061,"close":1925,"change":2062,"percent_change":320,"volume":856,"transactions":9,"vwap":1925},"2025-09-29",108.55,107.76,-0.093,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":714,"volume":1768,"transactions":9,"vwap":2066},"2025-09-26",107.16,108.013,1.302,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":211,"volume":1345,"transactions":9,"vwap":2072},"2025-09-25",107.13,106.545,106.711,-1.064,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":561,"volume":1152,"transactions":9,"vwap":2078},"2025-09-24",108.16,107.75,107.775,-0.117,{"date":2081,"open":2082,"high":2083,"low":1933,"close":2084,"change":910,"percent_change":455,"volume":2085,"transactions":9,"vwap":2084},"2025-09-23",107.77,108.476,107.892,13800,{"date":2087,"open":2024,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1344,"volume":2092,"transactions":9,"vwap":2090},"2025-09-22",108.25,107.795,108.169,-0.106,9200,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":790,"transactions":9,"vwap":2097},"2025-09-19",108.99,108.030998,108.275,-0.538,-0.49,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":38,"volume":1117,"transactions":9,"vwap":2105},"2025-09-18",108.53,109.014999,108.369,108.813,0.714,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":465,"volume":2113,"transactions":9,"vwap":2111},"2025-09-17",108.728,109.37,108.098999,-0.024,56900,{"date":2115,"open":2060,"high":2060,"low":2116,"close":2117,"change":2118,"percent_change":618,"volume":946,"transactions":9,"vwap":2117},"2025-09-16",107.87,108.123,-0.299,{"date":2120,"open":1765,"high":1765,"low":2121,"close":2121,"change":2122,"percent_change":1100,"volume":1936,"transactions":9,"vwap":2121},"2025-09-15",108.422,-0.634,{"date":2124,"open":1659,"high":1659,"low":2125,"close":2125,"change":86,"percent_change":1257,"volume":1124,"transactions":9,"vwap":2125},"2025-09-12",109.056,{"date":2127,"open":2023,"high":2128,"low":2023,"close":2128,"change":2129,"percent_change":1158,"volume":1049,"transactions":9,"vwap":2128},"2025-09-11",109.856,1.504,{"date":2131,"open":1779,"high":1779,"low":2132,"close":2133,"change":2134,"percent_change":1026,"volume":2135,"transactions":9,"vwap":2133},"2025-09-10",108.121,108.352,-0.061,3000,{"date":2137,"open":2138,"high":2138,"low":2088,"close":2139,"change":2140,"percent_change":590,"volume":2141,"transactions":9,"vwap":2139},"2025-09-09",108.485,108.413,-0.477,2900,{"date":2143,"open":2144,"high":2144,"low":1753,"close":1738,"change":2145,"percent_change":222,"volume":2146,"transactions":9,"vwap":1738},"2025-09-08",109.36,-0.216,2800,{"date":2148,"open":2149,"high":2150,"low":2060,"close":2151,"change":2152,"percent_change":243,"volume":1193,"transactions":9,"vwap":2151},"2025-09-05",109.19,109.51,109.106,0.327,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":1455,"volume":1597,"transactions":9,"vwap":2156},"2025-09-04",107.99,108.779,107.88,1.213,{"date":2160,"open":1996,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":283,"volume":753,"transactions":9,"vwap":2163},"2025-09-03",107.811,107.21,107.566,-0.073,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":420,"percent_change":1084,"volume":1352,"transactions":9,"vwap":2170},"2025-09-02",107.47,107.648,107.205,107.639,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":465,"volume":1377,"transactions":9,"vwap":2176},"2025-08-29",108,108.17,107.98,108.109,-0.026,{"date":2179,"open":2023,"high":2023,"low":2180,"close":2181,"change":2182,"percent_change":1661,"volume":2183,"transactions":9,"vwap":2181},"2025-08-28",107.539,108.135,-0.351,3300,{"date":2185,"open":2186,"high":2102,"low":2186,"close":2187,"change":2188,"percent_change":1774,"volume":813,"transactions":9,"vwap":2187},"2025-08-27",107.84,108.486,0.615,{"date":2190,"open":2191,"high":2192,"low":2077,"close":2193,"change":2194,"percent_change":2195,"volume":1590,"transactions":9,"vwap":2193},"2025-08-26",107.93,108.0049973,107.871,-0.009,-0.01,{"date":2197,"open":2198,"high":2198,"low":2157,"close":2157,"change":1921,"percent_change":1107,"volume":1616,"transactions":9,"vwap":2157},"2025-08-25",108.36,{"date":2200,"open":1912,"high":2015,"low":1912,"close":2201,"change":2202,"percent_change":2203,"volume":1035,"transactions":9,"vwap":2201},"2025-08-22",108.488,2.34,2.2,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1436,"volume":2211,"transactions":9,"vwap":2209},"2025-08-21",106.07,106.424,105.81,106.148,-0.182,16900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2218,"volume":1457,"transactions":9,"vwap":2217},"2025-08-20",106.23,106.616,106.080002,106.33,0.07,{"date":2220,"open":2221,"high":2222,"low":2221,"close":1982,"change":2188,"percent_change":1403,"volume":1725,"transactions":9,"vwap":1982},"2025-08-19",105.8,106.66,{"date":2224,"open":1902,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":320,"volume":2051,"transactions":9,"vwap":2227},"2025-08-18",105.92,105.53,105.645,-0.092,{"date":2230,"open":1976,"high":1976,"low":2231,"close":2231,"change":2232,"percent_change":945,"volume":1936,"transactions":9,"vwap":2231},"2025-08-15",105.737,-0.433,{"date":2234,"open":1976,"high":1976,"low":2235,"close":2236,"change":2237,"percent_change":2020,"volume":1437,"transactions":9,"vwap":2236},"2025-08-14",105.83,106.17,-1.112,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":912,"transactions":9,"vwap":2241},"2025-08-13",106.019997,107.282,1.704,1.61,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1404,"transactions":9,"vwap":2247},"2025-08-12",104.42,105.578,1.635,1.57,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":273,"volume":2256,"transactions":9,"vwap":2254},"2025-08-11",104.66,104.85,103.943,-0.471,5300,{"date":2258,"open":2246,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":447,"volume":1377,"transactions":9,"vwap":2260},"2025-08-08",104.76,104.414,0.245,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1026,"volume":2268,"transactions":9,"vwap":2266},"2025-08-07",104.82,103.8,104.169,-0.063,4900,{"date":2270,"open":2253,"high":2253,"low":2271,"close":2272,"change":2273,"percent_change":945,"volume":973,"transactions":9,"vwap":2272},"2025-08-06",104.18,104.232,-0.431,{"date":2275,"open":2253,"high":2253,"low":2276,"close":2277,"change":2278,"percent_change":464,"volume":2256,"transactions":9,"vwap":2277},"2025-08-05",104.139,104.663,-0.031,{"date":2280,"open":2265,"high":2281,"low":2265,"close":2282,"change":2283,"percent_change":150,"volume":2284,"transactions":9,"vwap":2282},"2025-08-04",104.71,104.694,1.214,10900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":311,"volume":2292,"transactions":9,"vwap":2290},"2025-08-01",103.74,103.76,102.91,103.48,-0.858,13700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":351,"volume":844,"transactions":9,"vwap":2297},"2025-07-31",104.86,105.49,104.338,-0.783,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1649,"volume":2306,"transactions":9,"vwap":2304},"2025-07-30",106.25,106.28,104.958,105.121,-0.899,7400,{"date":2308,"open":2309,"high":2301,"low":2310,"close":2240,"change":2311,"percent_change":1550,"volume":2312,"transactions":9,"vwap":2240},"2025-07-29",105.96,105.78,0.121,21700,{"date":2314,"open":2315,"high":2315,"low":2310,"close":2316,"change":2317,"percent_change":1192,"volume":1152,"transactions":9,"vwap":2316},"2025-07-28",106.72,105.899,-0.576,{"date":2319,"open":2217,"high":2320,"low":2321,"close":2320,"change":2322,"percent_change":116,"volume":2323,"transactions":9,"vwap":2320},"2025-07-25",106.475,105.89,0.376,42800,{"date":2325,"open":2326,"high":2326,"low":1920,"close":1920,"change":634,"percent_change":1788,"volume":1690,"transactions":9,"vwap":1920},"2025-07-24",106.83,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":1322,"volume":1201,"transactions":9,"vwap":2331},"2025-07-23",106.52,107.010002,106.859,0.631,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":821,"transactions":9,"vwap":2336},"2025-07-22",105.099998,106.228,1.878,1.8,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":504,"percent_change":232,"volume":2051,"transactions":9,"vwap":2342},"2025-07-21",105.5,104.35,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":52,"volume":2349,"transactions":9,"vwap":2347},"2025-07-18",105.22,104.64,104.95,0.192,2600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":191,"volume":1782,"transactions":9,"vwap":2355},"2025-07-17",104.12,104.875,104.099998,104.758,0.809,{"date":2358,"open":2265,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1544,"volume":869,"transactions":9,"vwap":2361},"2025-07-16",104.072998,103.145,103.949,0.337,{"date":2364,"open":2235,"high":2235,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":1173,"transactions":9,"vwap":2365},"2025-07-15",103.612,-1.743,-1.65,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":1481,"volume":1425,"transactions":9,"vwap":2371},"2025-07-14",105.14,105.355,104.87,0.205,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":252,"volume":869,"transactions":9,"vwap":2378},"2025-07-11",105.45,104.75,105.15,-0.675,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":301,"volume":1160,"transactions":9,"vwap":2384},"2025-07-10",105.26,106.29,105.825,0.566,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":52,"volume":2392,"transactions":9,"vwap":2390},"2025-07-09",105.75,104.646,105.259,0.189,12300,{"date":2394,"open":1818,"high":2395,"low":2353,"close":2396,"change":2397,"percent_change":652,"volume":875,"transactions":9,"vwap":2396},"2025-07-08",105.33,105.07,0.259,{"date":2399,"open":2240,"high":2240,"low":2400,"close":2401,"change":2402,"percent_change":1935,"volume":2403,"transactions":9,"vwap":2401},"2025-07-07",104.442,104.811,-0.947,12800,{"date":2405,"open":2221,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":116,"volume":875,"transactions":9,"vwap":2408},"2025-07-03",106.010002,105.68,105.758,0.371,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":2415,"percent_change":1794,"volume":790,"transactions":9,"vwap":2413},"2025-07-02",104.9,105.387,104.631,0.504,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":2422,"volume":1166,"transactions":9,"vwap":2420},"2025-07-01",103.61,105.66,104.883,1.181,1.14,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":243,"volume":1768,"transactions":9,"vwap":2427},"2025-06-30",103.82,103.176,103.702,0.312,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":71,"volume":2256,"transactions":9,"vwap":2434},"2025-06-27",103.33,103.79,102.87,103.39,0.216,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":2440,"percent_change":570,"volume":921,"transactions":9,"vwap":2439},"2025-06-26",102.66,103.174,0.944,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2444,"change":2445,"percent_change":2446,"volume":837,"transactions":9,"vwap":2444},"2025-06-25",103.19,102.23,-1.109,-1.07,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":167,"volume":1243,"transactions":9,"vwap":2452},"2025-06-24",103.07,103.54,102.95,103.339,0.207,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":643,"volume":2256,"transactions":9,"vwap":2457},"2025-06-23",102.52,103.132,102.086998,0.922,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1550,"volume":966,"transactions":9,"vwap":2465},"2025-06-20",102.65,102.675,101.92,102.21,0.108,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1303,"volume":862,"transactions":9,"vwap":2472},"2025-06-18",102.16,102.71,101.81,102.102,0.128,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1449,"volume":1124,"transactions":9,"vwap":2479},"2025-06-17",102.49,102.75,101.921,101.974,-0.716,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1316,"percent_change":1416,"volume":862,"transactions":9,"vwap":2486},"2025-06-16",102.67,103.264,102.54,102.69,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2491,"change":2492,"percent_change":1464,"volume":1490,"transactions":9,"vwap":2491},"2025-06-13",102.43,102.885,101.84,-1.238,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":497,"volume":1281,"transactions":9,"vwap":2496},"2025-06-12",102.58,103.078003,0.424,{"date":2499,"open":2500,"high":2500,"low":2495,"close":2501,"change":2502,"percent_change":1033,"volume":869,"transactions":9,"vwap":2501},"2025-06-11",103.29,102.654,-0.306,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":390,"volume":1392,"transactions":9,"vwap":2508},"2025-06-10",102.97,103.17,102.857,102.96,0.292,{"date":2511,"open":2508,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":464,"volume":1173,"transactions":9,"vwap":2514},"2025-06-09",103.22,102.6,102.668,-0.027,{"date":2517,"open":2485,"high":2470,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":921,"transactions":9,"vwap":2519},"2025-06-06",102.35,102.695,1.075,1.06,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":618,"percent_change":581,"volume":2085,"transactions":9,"vwap":2527},"2025-06-05",101.775,102.29,101.399,101.62,{"date":2529,"open":2530,"high":2495,"low":2531,"close":2531,"change":2532,"percent_change":867,"volume":869,"transactions":9,"vwap":2531},"2025-06-04",102.55,101.9,-0.493,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":1345,"transactions":9,"vwap":2538},"2025-06-03",101.65,102.455,101.22,102.393,0.982,0.97,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1329,"volume":2268,"transactions":9,"vwap":2545},"2025-06-02",101.55,100.46,101.411,-0.145,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2515,"percent_change":464,"volume":856,"transactions":9,"vwap":2552},"2025-05-30",101.36,101.77,100.88,101.556,{"date":2554,"open":2555,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":475,"volume":1505,"transactions":9,"vwap":2557},"2025-05-29",101.94,101.055,101.583,0.348,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2562,"change":2563,"percent_change":2564,"volume":1590,"transactions":9,"vwap":2562},"2025-05-28",102.3,101.235,-1.024,-1,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2337,"percent_change":2571,"volume":1166,"transactions":9,"vwap":2570},"2025-05-27",101.57,102.295,101.17,102.259,1.87,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2577,"percent_change":2578,"volume":2183,"transactions":9,"vwap":2576},"2025-05-23",99.58,100.568,100.381,-0.187,-0.19,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2575,"change":2584,"percent_change":868,"volume":862,"transactions":9,"vwap":2575},"2025-05-22",100.83,100.9,100.050003,-0.382,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-21",102.78,100.95,-2.299,-2.23,21000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1661,"volume":2599,"transactions":9,"vwap":2597},"2025-05-20",103.52,103.81,103.2,103.249,-0.331,134500,{"date":2601,"open":2505,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2256,"transactions":9,"vwap":2604},"2025-05-19",103.649,102.775,103.58,-0.218,-0.21,{"date":2608,"open":2609,"high":2265,"low":2609,"close":2610,"change":2611,"percent_change":979,"volume":2612,"transactions":9,"vwap":2610},"2025-05-16",102.84,103.798,1.095,2300,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2256,"transactions":9,"vwap":2616},"2025-05-15",101.808,102.703,0.762,0.75,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":231,"volume":1718,"transactions":9,"vwap":2623},"2025-05-14",102.63,101.61,101.941,-0.708,{"date":2626,"open":2627,"high":2628,"low":2530,"close":2629,"change":2630,"percent_change":390,"volume":2092,"transactions":9,"vwap":2629},"2025-05-13",102.72,103.059998,102.649,0.283,{"date":2632,"open":2633,"high":2633,"low":2471,"close":2634,"change":2635,"percent_change":2636,"volume":2306,"transactions":9,"vwap":2634},"2025-05-12",102.7,102.366,2.583,2.59,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1027,"volume":1251,"transactions":9,"vwap":2642},"2025-05-09",100.040001,100.089996,99.45,99.783,-0.045,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2617,"percent_change":2650,"volume":966,"transactions":9,"vwap":2649},"2025-05-08",99.74,100.554,99.53,99.828,0.77,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":523,"volume":1690,"transactions":9,"vwap":2656},"2025-05-07",99.040001,99.24,98.59,99.066002,0.367,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":670,"volume":973,"transactions":9,"vwap":2663},"2025-05-06",98.65,99.29,98.33,98.699,-0.504,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":753,"transactions":9,"vwap":2670},"2025-05-05",99.080002,99.83,98.83,99.203,-0.369,-0.37,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":813,"transactions":9,"vwap":2678},"2025-05-02",99.18,99.724,98.71,99.572,1.455,1.48,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":320,"volume":2688,"transactions":9,"vwap":2686},"2025-05-01",98.28,99,98,98.117,-0.084,18400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2692,"change":2694,"percent_change":798,"volume":2695,"transactions":9,"vwap":2692},"2025-04-30",97.37,98.201,96.58,-0.159,10500,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2428,"percent_change":1211,"volume":933,"transactions":9,"vwap":2701},"2025-04-29",97.69,98.55,97.16,98.36,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":789,"volume":891,"transactions":9,"vwap":2707},"2025-04-28",97.62,98.105,97.086998,98.047997,0.599,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":87,"volume":1345,"transactions":9,"vwap":2714},"2025-04-25",97.38,97.46,97.156,97.449,-0.233,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-04-24",96.37,97.92,96.040001,97.682,1.402,1.46,14700,{"date":181,"open":2726,"high":2685,"low":177,"close":2727,"change":2728,"percent_change":1985,"volume":2729,"transactions":9,"vwap":2727},97.22,96.28,-0.94,10200]