[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPUS":3,"homepage-market-summary":30,"stock-historical-JPUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPUS","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 Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1136,2.90068,"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},137.83,136.88,137.9256,136.42,137.24,0.59,0.43,4941.52918,146.35,120.16,8116.790675015936,67.5,2769,{"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},110.16,7430,2711814.459429,24.5,"2025-04-23",[183,186,195,206,215,225,235,245,254,264,273,282,291,301,311,321,329,339,348,357,366,376,387,398,407,416,424,433,442,453,463,473,483,492,500,511,521,530,541,551,561,571,578,587,598,606,616,625,634,643,652,661,670,679,687,695,704,713,721,729,738,746,755,762,769,777,784,791,799,806,813,821,829,838,845,852,861,869,874,881,889,896,903,908,915,922,928,935,943,950,958,964,971,979,986,994,1001,1008,1014,1021,1029,1036,1044,1049,1056,1063,1071,1078,1086,1093,1101,1107,1114,1121,1127,1134,1140,1148,1156,1165,1173,1181,1186,1193,1198,1207,1215,1222,1229,1237,1246,1251,1257,1266,1274,1281,1290,1298,1304,1311,1316,1324,1331,1339,1346,1353,1359,1366,1375,1382,1389,1396,1401,1409,1416,1421,1428,1433,1438,1441,1447,1454,1460,1465,1471,1479,1485,1491,1496,1503,1511,1517,1524,1529,1535,1543,1551,1556,1563,1572,1579,1586,1592,1598,1604,1610,1617,1624,1630,1638,1644,1650,1657,1663,1670,1676,1682,1688,1695,1701,1709,1716,1721,1728,1735,1742,1748,1752,1758,1765,1772,1779,1785,1790,1795,1801,1808,1816,1824,1832,1839,1847,1853,1858,1864,1871,1877,1883,1891,1897,1903,1909,1916,1923,1930,1938,1945,1952,1957,1964,1971,1976,1984,1991,1997,2002,2010,2016,2022,2029,2035,2041,2048,2055,2062,2067,2073,2079,2085,2092,2100,2106,2114,2120,2128,2134,2140,2147,2154,2160,2165,2170,2175,2181,2187,2193,2200,2206,2211,2216,2222,2228,2235,2241,2248,2253,2259,2264,2268,2273,2279,2287,2294,2300,2308,2314,2321,2326,2332,2340,2348,2356,2362,2368,2374,2380,2387,2393,2401,2407,2414,2421,2426,2433,2438,2445,2451,2457,2463,2469,2475,2480,2488,2494,2500,2506,2513,2518,2524,2531,2537,2544,2551,2555,2562,2568,2573,2579,2585,2592,2597,2602,2609,2614,2620,2627,2633,2640,2646,2653,2660,2667,2675,2680,2687,2694,2700,2708,2716,2722,2729,2737,2745,2751,2759],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},127,137.4953,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":157,"volume":192,"transactions":193,"vwap":194},"2026-10-02",137.22,137.434,137.01,0.91,3754.4418,113,137.1661,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",135.56,136.39,135.1299,136.33,0.61,0.45,18856.43359,151,135.9107,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",137.29,135.72,-0.9054,-0.66,36723.7698,190,136.4664,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",136.7,136.01,136.6254,-0.1424,-0.1,6551.378335,134,136.3627,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",137.53,136.725,136.7678,-0.7122,-0.52,6178.979703,143,136.9316,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",137.36,137.48,136.86,0.4409,0.32,4336.342971,111,137.1598,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",138.18,137.0391,-0.5909,-0.43,7341.528775,168,137.3317,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",138.89,137.6,137.63,-1.158,-0.83,8095.122,277,138.0203,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",139.54,138.788,-0.7636,-0.55,4035.44087,139,138.9968,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",140.21,139.5516,-0.0561,-0.04,4528.255197,142,139.7669,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",140.68,139.6077,-0.859,-0.61,2116.970782,71,139.7912,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",140.495,140.76,140.4667,0.7467,0.53,13413.640681,126,140.5383,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",141.22,139.28,139.72,-0.9186,-0.65,5439.76267,123,140.5868,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",140.78,140.44,140.6386,-0.1967,-0.14,2563.2889,69,140.6297,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":231,"volume":327,"transactions":193,"vwap":328},"2026-09-14",140.96,141.6001,140.8353,-0.7308,4007.6049,141.0221,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",141.85,141.27,141.5661,0.9551,0.68,3193.836161,104,141.5851,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",141.81,140.611,-1.086,-0.77,1721.53699,75,140.9762,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":86,"volume":354,"transactions":355,"vwap":356},"2026-09-09",142.2598,141.61,141.697,-1.1367,4528.853542,108,141.7727,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",143.69,142.8337,-0.6858,-0.48,4124.431058,101,143.1605,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",143.42,143.9273,143.5195,-0.2944,-0.2,4822.295609,97,143.6447,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",143.95,143.96,143.46,143.8139,0.3093,0.22,4408.195191,114,143.8714,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",143.11,143.611,143.02,143.5046,1.0147,0.71,4474.93503,172,143.4844,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":364,"vwap":406},"2026-09-01",143.28,142.31,142.4899,-0.5101,-0.36,4684.615934,142.6861,{"date":408,"open":233,"high":409,"low":410,"close":233,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",143.09,142.9085,-0.67,-0.47,13258.637172,201,142.9819,{"date":417,"open":418,"high":418,"low":380,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":252,"vwap":423},"2026-08-28",145.97,143.67,-0.5397,-0.37,11061.5008,143.8316,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",145.57,144.2097,-1.104,-0.76,2593.8452,117,144.4682,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":383,"volume":439,"transactions":440,"vwap":441},"2026-08-26",145.14,145.66,145.3137,0.3181,4921.38647,106,145.3231,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",144.95,145.03,144.7099,144.9956,-0.0444,-0.03,7173.8546,122,144.8443,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",144.82,145.04,144.68,0.098,0.07,4669.1666,195,144.914,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",145.3,144.86,144.942,0.5645,0.39,6162.64292,92,144.9675,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",144.97,145.17,144.3775,-0.7289,-0.5,24174.7302,383,144.6782,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",146.1,145.1064,0.4422,0.31,4362.61513,109,145.5721,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":141,"volume":497,"transactions":498,"vwap":499},"2026-08-18",145.73,144.6642,-0.4958,20677.06243,164,145.0043,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",145.18,145.345,145.08,145.16,-0.3935,-0.27,12046.328349,137,145.1876,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",145.82,145.3501,145.5535,0.2832,0.19,4045.5549,136,145.4735,{"date":522,"open":25,"high":25,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",144.96,145.2703,0.5234,0.36,7823.863883,182,145.0952,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",144.36,144.87,144.1895,144.7469,0.6121,0.42,3476.47479,119,144.6085,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",143.94,144.4,144.1348,0.196,0.14,4900.8499,154,144.2583,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",144.53,143.7715,143.9388,-0.1337,-0.09,4593.796815,131,143.9937,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",145.01,144.06,144.0725,0.8196,0.57,2121.87734,120,144.1499,{"date":572,"open":573,"high":573,"low":409,"close":574,"change":575,"percent_change":507,"volume":576,"transactions":490,"vwap":577},"2026-08-06",145.68,143.2529,-0.3859,4766.094315,143.511,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":193,"vwap":586},"2026-08-05",146.19,143.43,143.6388,-0.4205,-0.29,7003.101839,143.8557,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",142.67,144.13,142.134,144.0593,1.3329,0.93,5889.79815,183,143.3706,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":603,"percent_change":297,"volume":604,"transactions":519,"vwap":605},"2026-08-03",142.27,142.7264,142.18,0.7464,3704.282154,142.3987,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":87,"volume":613,"transactions":614,"vwap":615},"2026-07-31",141.9795,142.15,141.94,141.98,-0.3408,3304.999962,103,142.0162,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":271,"vwap":624},"2026-07-30",142.38,141.02,142.3208,-0.0674,-0.05,10996.202,141.4653,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",143.57,142.3882,-1.224,-0.85,3529.534407,144,143.1,{"date":635,"open":400,"high":636,"low":400,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",143.9,143.6122,1.2107,0.85,6305.64835,140,143.5799,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":517,"volume":649,"transactions":650,"vwap":651},"2026-07-27",142.9,142.16,142.4015,0.2749,7015.434861,174,142.3802,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":223,"vwap":660},"2026-07-24",141.83,142.4799,142.1266,0.9166,0.65,5376.5068,142.1674,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":250,"volume":668,"transactions":309,"vwap":669},"2026-07-23",141.11,141.38,140.955,141.21,-0.6073,5403.877325,141.1355,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":271,"vwap":678},"2026-07-22",141.51,142.195,141.8173,0.7128,0.51,3137.337066,141.8521,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":297,"volume":684,"transactions":685,"vwap":686},"2026-07-21",140.91,141.1045,0.737,2584.253409,100,140.8947,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":231,"volume":692,"transactions":693,"vwap":694},"2026-07-20",141.1,140.3675,-0.7316,5977.668,167,140.8083,{"date":696,"open":697,"high":697,"low":323,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",142.43,141.0991,-0.5737,-0.4,2949.665892,132,141.734,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",140.89,141.6728,1.5528,1.11,4930.044963,163,141.3773,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":421,"percent_change":718,"volume":719,"transactions":650,"vwap":720},"2026-07-15",141.9,139.9178,140.12,-0.26,10616.408179,140.1778,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":372,"volume":727,"transactions":569,"vwap":728},"2026-07-14",142.35,140.155,140.49,-0.28,3128.473163,140.4482,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":490,"vwap":737},"2026-07-13",141.235,140.724,140.77,0.088,0.06,2087.751426,140.9124,{"date":739,"open":740,"high":313,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",140.62,140.17999,140.68201,0.572,0.41,6600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",140.20399,140.58,140.10001,140.11,0.619,0.44,5800,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":630,"volume":761,"transactions":9,"vwap":759},"2026-07-08",140.49001,139.379,139.491,-1.199,10200,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":131,"volume":768,"transactions":9,"vwap":766},"2026-07-07",140.99001,141.47501,140.69,0.124,48100,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",141.75,140.31,140.56599,-0.324,-0.23,8800,{"date":778,"open":779,"high":706,"low":780,"close":706,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":706},"2026-07-02",140.50999,140.070007,1.037,0.74,5700,{"date":785,"open":786,"high":787,"low":305,"close":788,"change":789,"percent_change":507,"volume":790,"transactions":9,"vwap":788},"2026-07-01",140.35001,140.634,139.853,-0.377,8000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":250,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-30",140.3,140.67999,140.074997,140.23,-0.31,8200,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":71,"volume":805,"transactions":9,"vwap":803},"2026-06-29",140.95,140.298,140.66,0.292,12200,{"date":807,"open":793,"high":808,"low":809,"close":810,"change":811,"percent_change":167,"volume":812,"transactions":9,"vwap":810},"2026-06-26",140.55,139.99001,140.368,0.274,4700,{"date":814,"open":815,"high":681,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",140.45,140.020004,140.093994,0.954,0.69,15900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":812,"transactions":9,"vwap":826},"2026-06-24",138.75999,139.493,138.74001,139.14,0.647,0.47,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",137.99001,138.75,137.59,138.493,-0.747,-0.54,9200,{"date":839,"open":826,"high":840,"low":841,"close":842,"change":843,"percent_change":537,"volume":844,"transactions":9,"vwap":842},"2026-06-22",139.47,139.054993,139.24001,0.586,5500,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",139.63,138.65401,0.242,0.17,3500,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",140.5,140.752,138.201,138.412,-1.872,-1.33,5000,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-16",140.60001,140.92,140.284,-0.159,-0.11,2700,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":221,"volume":745,"transactions":9,"vwap":872},"2026-06-15",141.66,140.44299,-0.147,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-12",139.60001,140.59,1.355,0.97,3300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":812,"transactions":9,"vwap":886},"2026-06-11",138.25999,139.57001,138.10001,139.235,1.816,1.32,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",138.49001,137.41901,-0.675,-0.49,4300,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":191,"volume":902,"transactions":9,"vwap":899},"2026-06-09",137.461,138.093994,136.83,1.251,7100,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":700,"percent_change":584,"volume":907,"transactions":9,"vwap":906},"2026-06-08",137.71001,136.843,2800,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":783,"transactions":9,"vwap":912},"2026-06-05",138.089996,138.14999,137.243,-1.009,-0.73,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":744,"volume":812,"transactions":9,"vwap":920},"2026-06-04",138.23,138.34,138,138.252,0.562,{"date":923,"open":258,"high":924,"low":258,"close":925,"change":735,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",138.25,137.69,0.04,6700,{"date":929,"open":930,"high":931,"low":930,"close":258,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":258},"2026-06-02",136.62,137.64,1.386,1.02,33500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":412,"volume":942,"transactions":9,"vwap":940},"2026-06-01",136.11,136.53999,136.089996,136.244,-0.649,4900,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":844,"transactions":9,"vwap":947},"2026-05-29",137.72,136.855,136.89301,-0.539,-0.39,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":221,"volume":957,"transactions":9,"vwap":955},"2026-05-28",137.52,137.959,137.34599,137.43201,-0.138,4200,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":557,"volume":963,"transactions":9,"vwap":961},"2026-05-27",138.13,137.57001,-0.13,6200,{"date":965,"open":17,"high":966,"low":967,"close":968,"change":121,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-26",137.89,137.46001,137.7,0.46,7800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":111,"volume":978,"transactions":9,"vwap":976},"2026-05-22",136.67,137.25,136.50999,137.070007,0.986,16300,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":753,"volume":754,"transactions":9,"vwap":984},"2026-05-21",135.41,136.14,134.61,136.084,0.596,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2026-05-20",135.074005,135.48801,134.59399,1.203,0.9,6800,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":421,"volume":1000,"transactions":9,"vwap":998},"2026-05-19",135.029999,134.044998,134.285,-0.503,9700,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":828,"volume":1007,"transactions":9,"vwap":1005},"2026-05-18",135.34,134.5,134.78799,0.625,4800,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":859,"volume":1013,"transactions":9,"vwap":1011},"2026-05-15",135.82001,134.16299,-1.806,7200,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":957,"transactions":9,"vwap":1018},"2026-05-14",135.62,136.34,135.96899,0.379,0.28,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":718,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-13",135.60001,135.89,135.16,135.59,-0.19,3800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":-6,"volume":1035,"transactions":9,"vwap":1033},"2026-05-12",136.13,135.020004,135.85001,-0.006,3000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-11",136.2,135.75999,135.856,0.174,0.13,19000,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":926,"volume":1028,"transactions":9,"vwap":1047},"2026-05-08",136.37,135.68201,0.051,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":963,"transactions":9,"vwap":1053},"2026-05-07",137.8,135.50999,135.631,-1.843,-1.34,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":957,"transactions":9,"vwap":1060},"2026-05-06",137.62,136.998,137.474,0.705,0.52,{"date":1064,"open":1065,"high":1066,"low":198,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",136.42999,137.14,136.769,1.049,0.77,8500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":209,"change":1076,"percent_change":211,"volume":1077,"transactions":9,"vwap":209},"2026-05-04",136.63,136.69,135.48,-0.906,40300,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-01",137.74001,136.58501,136.62601,-0.724,-0.53,14500,{"date":1087,"open":1073,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-04-30",137.35001,135.52,2.092,1.55,8300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-29",136.039993,134.96899,135.258,-0.479,-0.35,5200,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":250,"percent_change":1106,"volume":812,"transactions":9,"vwap":1105},"2026-04-28",137.5,135.57001,135.737,-0.32,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":278,"volume":1113,"transactions":9,"vwap":1111},"2026-04-27",136.23,136.91,136.16701,-0.048,7500,{"date":1115,"open":1073,"high":1073,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-24",135.92,136.215,-0.407,-0.3,4600,{"date":1122,"open":1123,"high":1123,"low":1089,"close":1124,"change":1125,"percent_change":1126,"volume":927,"transactions":9,"vwap":1124},"2026-04-23",136.8,136.62199,0.782,0.58,{"date":1128,"open":974,"high":974,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-22",135.64,135.84,-0.17,-0.12,9000,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":269,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",137.23,136.0099945,-0.749,7400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",136.56,137.029999,136.759,0.009,0.01,4400,{"date":1149,"open":1150,"high":1151,"low":1089,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",135.53999,136.95,136.75,1.623,1.2,28500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-16",134.78999,135.244,134.679,135.127,0.666,0.5,5400,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",135.0099945,134.13,134.461,-0.59,-0.44,9900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":547,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",135.11,135.35001,134.46001,135.050995,0.191,18000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":537,"percent_change":488,"volume":837,"transactions":9,"vwap":1184},"2026-04-13",134.31,134.86,133.62,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-10",136.31,134.44,-0.78,-0.58,5900,{"date":1194,"open":1195,"high":1104,"low":1195,"close":1196,"change":121,"percent_change":828,"volume":1197,"transactions":9,"vwap":1196},"2026-04-09",134.47,135.22,13900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",133.86,134.62,133.755,134.59,2.58,1.95,9500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":131,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",131.75,132.13,131.49001,132.0099945,0.116,98300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-06",131.48,131.894,0.453,0.34,55200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":753,"volume":1228,"transactions":9,"vwap":1225},"2026-04-02",130.029999,131.44099,129.97,0.575,56000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1163,"volume":1236,"transactions":9,"vwap":1234},"2026-04-01",130.91,131.14999,130.71001,130.866,0.656,10000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",129.21001,130.3,128.895,130.21001,2.154,1.68,12000,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1106,"volume":880,"transactions":9,"vwap":1249},"2026-03-30",129.67999,128.056,-0.413,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":287,"volume":790,"transactions":9,"vwap":1255},"2026-03-27",129.23,129.64101,128.46899,-0.787,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",129.77,130.61,129.25,129.256,-1.054,-0.81,7600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":121,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",130.55,130.565,129.57001,130.31,0.49,5100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1248,"change":1279,"percent_change":1280,"volume":790,"transactions":9,"vwap":1248},"2026-03-24",128.49001,130.258,128.10001,0.391,0.3,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",129.27,130.56,129.17,129.289,1.579,1.24,4500,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",130.080002,127.385,127.71,-2.248,-1.73,6500,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":317,"volume":895,"transactions":9,"vwap":1302},"2026-03-19",129.48,130.34399,129.95799,-0.182,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",131.61,130.14,-1.59,-1.21,20000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":22,"percent_change":202,"volume":1297,"transactions":9,"vwap":1315},"2026-03-17",132.059998,132.39999,131.73,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":116,"volume":1323,"transactions":9,"vwap":1321},"2026-03-16",131.53999,132.039993,131.105,131.14,0.454,8100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":317,"volume":745,"transactions":9,"vwap":1329},"2026-03-13",132.11,132.125,130.53,130.686,-0.18,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1234,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1234},"2026-03-12",131.5,131.87,130.86,-1.384,-1.05,14300,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":880,"transactions":9,"vwap":1343},"2026-03-11",132.33,131.64999,132.25,-0.21,-0.16,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":797,"volume":1139,"transactions":9,"vwap":1351},"2026-03-10",132.92,133.78,132.38,132.46001,-0.411,{"date":1354,"open":1217,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":167,"volume":895,"transactions":9,"vwap":1357},"2026-03-09",132.877,130.60001,132.871,0.264,{"date":1360,"open":1348,"high":1348,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-06",131.72,132.60699,-1.467,-1.09,6900,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-05",134.77699,134.87,133.27,134.074005,-1.601,-1.18,13600,{"date":1376,"open":1377,"high":1378,"low":1158,"close":1379,"change":1380,"percent_change":1381,"volume":1147,"transactions":9,"vwap":1379},"2026-03-04",135.8,135.849,135.675,0.495,0.37,{"date":1383,"open":1384,"high":1023,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1028,"transactions":9,"vwap":1386},"2026-03-03",134.74001,133.36501,135.17999,-1.99,-1.45,{"date":1390,"open":20,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":735,"volume":1395,"transactions":9,"vwap":1393},"2026-03-02",137.478,136.14799,137.17,0.084,6000,{"date":1397,"open":1038,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":116,"volume":1100,"transactions":9,"vwap":1398},"2026-02-27",137.085999,136.10001,0.476,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1220,"volume":1408,"transactions":9,"vwap":1406},"2026-02-26",136.32001,136.715,136.029999,136.61,0.467,10100,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1146,"volume":1415,"transactions":9,"vwap":1413},"2026-02-25",136.24001,135.33501,136.14301,0.018,7300,{"date":1417,"open":1167,"high":1031,"low":1167,"close":1418,"change":1419,"percent_change":1420,"volume":1164,"transactions":9,"vwap":1418},"2026-02-24",136.125,1.055,0.78,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":231,"volume":754,"transactions":9,"vwap":1426},"2026-02-23",135.61,136.16,134.825,135.070007,-0.71,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":157,"percent_change":1163,"volume":1395,"transactions":9,"vwap":1432},"2026-02-20",134.96001,135.78999,135.78,{"date":1434,"open":1435,"high":1003,"low":1436,"close":1175,"change":962,"percent_change":221,"volume":1437,"transactions":9,"vwap":1175},"2026-02-19",134.82001,134.48,3900,{"date":1439,"open":1025,"high":1423,"low":1426,"close":1440,"change":1062,"percent_change":469,"volume":970,"transactions":9,"vwap":1440},"2026-02-18",135.24001,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1171,"volume":1395,"transactions":9,"vwap":1445},"2026-02-17",135.32001,134.024994,134.72,-0.598,{"date":1448,"open":1449,"high":1377,"low":1450,"close":1451,"change":1452,"percent_change":191,"volume":1453,"transactions":9,"vwap":1451},"2026-02-13",134.14999,134.11,135.31799,1.218,3200,{"date":1455,"open":1377,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1453,"transactions":9,"vwap":1457},"2026-02-12",136.153,134.10001,-1.304,-0.96,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":38,"percent_change":1272,"volume":907,"transactions":9,"vwap":1463},"2026-02-11",135.25,135.40401,134.92,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":753,"volume":844,"transactions":9,"vwap":1469},"2026-02-10",134.25,134.88,134.744,0.592,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1139,"transactions":9,"vwap":1476},"2026-02-09",133.67,134.25999,133.42999,134.15199,0.206,0.15,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1453,"transactions":9,"vwap":1482},"2026-02-06",132.42999,133.946,2.605,1.98,{"date":1486,"open":1487,"high":1488,"low":1321,"close":1489,"change":1106,"percent_change":87,"volume":1490,"transactions":9,"vwap":1489},"2026-02-05",131.22,131.63,131.341,2400,{"date":1492,"open":1321,"high":1493,"low":1321,"close":1494,"change":1495,"percent_change":1420,"volume":942,"transactions":9,"vwap":1494},"2026-02-04",131.98,131.661,1.018,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":106,"volume":1502,"transactions":9,"vwap":1500},"2026-02-03",129.87,131.050995,130.64301,0.943,13300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":754,"transactions":9,"vwap":1508},"2026-02-02",129.605,129.87199,129.59,129.7,0.369,0.29,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1514,"change":372,"percent_change":1516,"volume":907,"transactions":9,"vwap":1514},"2026-01-30",128.867,129.33099,128.47,-0.15,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":868,"transactions":9,"vwap":1521},"2026-01-29",129.92,129.065002,129.53101,0.321,0.25,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1239,"change":1528,"percent_change":584,"volume":1297,"transactions":9,"vwap":1239},"2026-01-28",129.56,129,-0.374,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":969,"percent_change":526,"volume":1120,"transactions":9,"vwap":1534},"2026-01-27",129.287,129.61,129.235,129.584,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1100,"transactions":9,"vwap":1540},"2026-01-26",129.2,129.63,129.020004,129.12399,0.338,0.26,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-23",129.14999,128.44501,128.786,-0.328,-0.25,4000,{"date":1552,"open":1270,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":278,"volume":1273,"transactions":9,"vwap":1554},"2026-01-22",129.74001,129.114,-0.051,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":978,"transactions":9,"vwap":1560},"2026-01-21",128.28999,129.362,129.16499,1.374,1.08,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-20",127.87,128.371,127.772,127.791,-1.257,-0.97,2600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1344,"percent_change":1345,"volume":1578,"transactions":9,"vwap":1577},"2026-01-16",128.96001,129.070007,128.709,129.048004,7700,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":782,"volume":1585,"transactions":9,"vwap":1583},"2026-01-15",128.69,129.485,129.258,0.95,14200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1591,"percent_change":1126,"volume":1437,"transactions":9,"vwap":1589},"2026-01-14",127.93,128.308,127.697,0.739,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1542,"percent_change":167,"volume":1164,"transactions":9,"vwap":1597},"2026-01-13",127.55,127.68,127.235,127.569,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":459,"volume":1603,"transactions":9,"vwap":1601},"2026-01-12",126.8,127.309,0.087,2900,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":101,"volume":812,"transactions":9,"vwap":1608},"2026-01-09",126.7,127.53,127.222,0.712,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1192,"transactions":9,"vwap":1614},"2026-01-08",125.24,126.59,126.51,1.158,0.92,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-07",126.61,125.352,-1.278,-1.01,22300,{"date":1625,"open":1626,"high":1606,"low":1626,"close":1627,"change":1628,"percent_change":162,"volume":1629,"transactions":9,"vwap":1627},"2026-01-06",125.79,126.63,1.102,45800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":297,"volume":1637,"transactions":9,"vwap":1635},"2026-01-05",125.39,125.78,125.081001,125.528,0.668,34500,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":782,"volume":1273,"transactions":9,"vwap":1642},"2026-01-02",124.5,125.080002,124.86,0.914,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1264,"volume":1649,"transactions":9,"vwap":1647},"2025-12-31",124.9,123.946,-1.008,2100,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":278,"volume":1656,"transactions":9,"vwap":1654},"2025-12-30",124.85,125.11,124.954,-0.056,1800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":789,"percent_change":1119,"volume":860,"transactions":9,"vwap":1662},"2025-12-29",125.099998,125.21,124.958,125.010002,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":1668,"percent_change":1669,"volume":851,"transactions":9,"vwap":1666},"2025-12-26",125.25,125.387,125.044998,0.032,0.03,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":241,"volume":1453,"transactions":9,"vwap":1674},"2025-12-24",125.025002,125.46,125.355,0.405,{"date":1677,"open":1652,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1427,"volume":1206,"transactions":9,"vwap":1680},"2025-12-23",125.050003,124.65,124.95,-0.892,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":101,"volume":1550,"transactions":9,"vwap":1686},"2025-12-22",125.506,126.022003,125.842,0.707,{"date":1689,"open":1659,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1020,"volume":1694,"transactions":9,"vwap":1692},"2025-12-19",125.44,125.089996,125.135,0.348,5300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1478,"volume":1323,"transactions":9,"vwap":1699},"2025-12-18",125.3,125.76,124.787,0.189,{"date":1702,"open":1642,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-17",125.26,124.59,124.598,-0.092,-0.07,11900,{"date":1710,"open":1660,"high":1660,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-16",124.33,124.69,-1.026,-0.82,3400,{"date":1717,"open":1718,"high":1718,"low":1612,"close":1719,"change":1720,"percent_change":116,"volume":1437,"transactions":9,"vwap":1719},"2025-12-15",126.080002,125.716,0.436,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":895,"transactions":9,"vwap":1725},"2025-12-12",126.029999,125.183,125.28,-0.867,-0.69,{"date":1729,"open":1612,"high":1730,"low":1612,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-11",126.17,126.147,0.871,0.7,24900,{"date":1736,"open":1737,"high":1632,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-10",123.8,125.276,1.525,1.23,16400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":962,"volume":1147,"transactions":9,"vwap":1746},"2025-12-09",123.86,124.38,123.751,-0.163,{"date":1749,"open":1691,"high":1691,"low":1750,"close":1750,"change":1751,"percent_change":411,"volume":1028,"transactions":9,"vwap":1750},"2025-12-08",123.914,-0.835,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1656,"transactions":9,"vwap":1755},"2025-12-05",125.12,124.749,-0.014,-0.01,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":449,"volume":895,"transactions":9,"vwap":1763},"2025-12-04",124.76,125.106,124.688,124.763,-0.042,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":241,"volume":1694,"transactions":9,"vwap":1770},"2025-12-03",124.79,124.952,124.78,124.805,0.399,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1084,"volume":1778,"transactions":9,"vwap":1776},"2025-12-02",124.93,124.25,124.406,-0.664,27900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1427,"volume":1297,"transactions":9,"vwap":1783},"2025-12-01",125.17,125.91,125.07,-0.89,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1322,"percent_change":526,"volume":1789,"transactions":9,"vwap":1788},"2025-11-28",125.66,125.96,600,{"date":1791,"open":1690,"high":1792,"low":1690,"close":1684,"change":977,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1684},"2025-11-26",125.853,0.79,3100,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1100,"transactions":9,"vwap":1798},"2025-11-25",123.12,124.52,1.563,1.27,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":819,"volume":993,"transactions":9,"vwap":1806},"2025-11-24",122.32,123.074997,122.050003,122.957,0.847,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1365,"transactions":9,"vwap":1813},"2025-11-21",121.49,122.73,121.175,122.11,1.945,1.62,{"date":1817,"open":1818,"high":1819,"low":26,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-20",122.535,122.733,120.165,-1.296,-1.07,3600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1344,"volume":1831,"transactions":9,"vwap":1829},"2025-11-19",121.35,121.85,121.25,121.461,-0.253,10900,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1715,"transactions":9,"vwap":1836},"2025-11-18",121.019997,122.068001,121.714,0.488,0.4,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1794,"transactions":9,"vwap":1844},"2025-11-17",122.13,122.672,121.025002,121.226,-1.28,-1.04,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1330,"volume":1192,"transactions":9,"vwap":1851},"2025-11-14",122.080002,122.99,122.506,-0.219,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1570,"volume":1297,"transactions":9,"vwap":1856},"2025-11-13",124.010002,122.725,-1.196,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1542,"volume":1794,"transactions":9,"vwap":1862},"2025-11-12",123.62,124.24,123.921,0.318,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1437,"transactions":9,"vwap":1868},"2025-11-11",122.88,123.745,123.603,0.767,0.62,{"date":1872,"open":1873,"high":309,"low":1874,"close":1875,"change":1876,"percent_change":1126,"volume":963,"transactions":9,"vwap":1875},"2025-11-10",122.77,121.98,122.836,0.711,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":992,"volume":1882,"transactions":9,"vwap":1880},"2025-11-07",120.83,122.125,1.091,6400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":836,"volume":1890,"transactions":9,"vwap":1888},"2025-11-06",121.42,121.99,120.88,121.033997,-0.661,11400,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1643,"percent_change":1896,"volume":1823,"transactions":9,"vwap":1895},"2025-11-05",121.059998,122.07,121.695,0.76,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":949,"volume":1694,"transactions":9,"vwap":1901},"2025-11-04",120.541,120.99,120.781,-0.471,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1119,"volume":1794,"transactions":9,"vwap":1907},"2025-11-03",121.76,120.678,121.252,-0.363,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":926,"volume":1649,"transactions":9,"vwap":1914},"2025-10-31",121.71,121.795,121.193,121.615,0.044,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":880,"transactions":9,"vwap":1920},"2025-10-30",121.93,122.315,121.571,-0.68,-0.56,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1490,"transactions":9,"vwap":1927},"2025-10-29",123.42,121.981,122.251,-1.083,-0.88,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1338,"transactions":9,"vwap":1935},"2025-10-28",123.468,123.835,123.174,123.334,-0.915,-0.74,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":1944,"volume":1273,"transactions":9,"vwap":1941},"2025-10-27",124.098999,124.249,123.853,0.471,0.38,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":850,"volume":1951,"transactions":9,"vwap":1949},"2025-10-24",124.177,124.248,123.778,0.216,13500,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1380,"percent_change":1838,"volume":851,"transactions":9,"vwap":1956},"2025-10-23",123.248,123.89,123.562,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":507,"volume":1963,"transactions":9,"vwap":1961},"2025-10-22",123.52,122.835,123.067001,-0.336,2500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":278,"volume":907,"transactions":9,"vwap":1969},"2025-10-21",123.34,123.644,123.335,123.403,-0.047,{"date":1972,"open":1797,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":38,"volume":1963,"transactions":9,"vwap":1973},"2025-10-20",123.45,123.035004,0.809,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-17",122.2,122.695,122.641,0.584,0.48,2200,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":86,"volume":1990,"transactions":9,"vwap":1988},"2025-10-16",123.23,121.77,122.056999,-0.984,8900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1700,"percent_change":1478,"volume":907,"transactions":9,"vwap":1996},"2025-10-15",123.579,123.93,123.013,123.041,{"date":1998,"open":1826,"high":1999,"low":1826,"close":2000,"change":2001,"percent_change":1616,"volume":1571,"transactions":9,"vwap":2000},"2025-10-14",123.208,122.852,1.125,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":907,"transactions":9,"vwap":2007},"2025-10-13",121.429,121.939,121.397,121.727,1.035,0.86,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1823,"transactions":9,"vwap":2013},"2025-10-10",122.85,120.692,-2.014,-1.64,{"date":2017,"open":2018,"high":1959,"low":2019,"close":2020,"change":2021,"percent_change":1784,"volume":1603,"transactions":9,"vwap":2020},"2025-10-09",123.32,122.62,122.706,-1.107,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":547,"volume":851,"transactions":9,"vwap":2027},"2025-10-08",123.83,123.97,123.724,123.813,0.175,{"date":2030,"open":2031,"high":2032,"low":1973,"close":2032,"change":2033,"percent_change":2034,"volume":993,"transactions":9,"vwap":2032},"2025-10-07",123.58,123.638,-0.404,-0.33,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":718,"volume":1603,"transactions":9,"vwap":2039},"2025-10-06",124.475,124.019997,124.042,-0.325,{"date":2042,"open":1711,"high":2043,"low":1711,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-03",125.019997,124.367,0.335,0.27,1100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":867,"volume":1120,"transactions":9,"vwap":2053},"2025-10-02",124.253,124.339,123.716,124.031998,-0.139,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":71,"volume":2061,"transactions":9,"vwap":2059},"2025-10-01",123.96,124.29,124.171,0.261,5600,{"date":2063,"open":1966,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":22,"volume":754,"transactions":9,"vwap":2064},"2025-09-30",123.91,123.080002,0.729,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":317,"volume":1273,"transactions":9,"vwap":2071},"2025-09-29",123.75,123.051003,123.181,-0.178,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1007,"transactions":9,"vwap":2076},"2025-09-26",122.98,123.359,1.234,1.01,{"date":2080,"open":2081,"high":2081,"low":2082,"close":1880,"change":2083,"percent_change":1714,"volume":2084,"transactions":9,"vwap":1880},"2025-09-25",122.8,122.074997,-1.011,3700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1757,"volume":1120,"transactions":9,"vwap":2090},"2025-09-24",123.29,123.36,123.063004,123.136,-0.016,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":584,"volume":2099,"transactions":9,"vwap":2097},"2025-09-23",123.238,123.429,123.012001,123.152,-0.362,6300,{"date":2101,"open":1925,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":622,"volume":1623,"transactions":9,"vwap":2104},"2025-09-22",123.7,123.059998,123.514,-0.064,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1549,"volume":2113,"transactions":9,"vwap":2111},"2025-09-19",123.421,123.81,123.417,123.578,-0.312,13800,{"date":2115,"open":2116,"high":2117,"low":2116,"close":1955,"change":2118,"percent_change":537,"volume":2119,"transactions":9,"vwap":1955},"2025-09-18",123.599,124.125,0.523,8400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-17",123.88,124.373,123.367,0.029,0.02,2300,{"date":2129,"open":2130,"high":2131,"low":2070,"close":2132,"change":2133,"percent_change":1131,"volume":1983,"transactions":9,"vwap":2132},"2025-09-16",123.15,123.4,123.338,-0.213,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":231,"volume":2139,"transactions":9,"vwap":2137},"2025-09-15",124.228,123.551,-0.64,6100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":211,"volume":2139,"transactions":9,"vwap":2145},"2025-09-12",124.37,124.425,124.18,124.191,-0.826,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":844,"transactions":9,"vwap":2151},"2025-09-11",123.39,125.029999,125.016998,1.546,1.25,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":167,"volume":1035,"transactions":9,"vwap":2158},"2025-09-10",123.57,123.099998,123.471,0.241,{"date":2161,"open":2162,"high":2162,"low":2163,"close":1986,"change":2164,"percent_change":1131,"volume":957,"transactions":9,"vwap":1986},"2025-09-09",123.54,122.9,-0.207,{"date":2166,"open":1860,"high":1860,"low":2167,"close":2168,"change":2169,"percent_change":1132,"volume":1656,"transactions":9,"vwap":2168},"2025-09-08",123.14,123.437,-0.143,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2031,"change":2174,"percent_change":383,"volume":2084,"transactions":9,"vwap":2031},"2025-09-05",123.67,123.201,0.269,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":191,"volume":844,"transactions":9,"vwap":2178},"2025-09-04",122.949,123.311,122.75,1.108,{"date":2182,"open":451,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":2186,"volume":851,"transactions":9,"vwap":2183},"2025-09-03",122.203,121.825,0.005,0,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":1106,"volume":1983,"transactions":9,"vwap":2190},"2025-09-02",122.19,122.198,121.794,-0.398,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":2198,"percent_change":2199,"volume":1656,"transactions":9,"vwap":2196},"2025-08-29",122.57,122.596,122.324,-0.019,-0.02,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":507,"volume":812,"transactions":9,"vwap":2203},"2025-08-28",122.489,122.615,122.099998,-0.332,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2210,"percent_change":23,"volume":1035,"transactions":9,"vwap":2209},"2025-08-27",122.643,122.947,0.529,{"date":2212,"open":2204,"high":2213,"low":2204,"close":2214,"change":2215,"percent_change":926,"volume":1963,"transactions":9,"vwap":2214},"2025-08-26",122.419,122.418,0.052,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":914,"percent_change":1170,"volume":1147,"transactions":9,"vwap":2221},"2025-08-25",122.52,122.549,122.3,122.366,{"date":2223,"open":2224,"high":2131,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2099,"transactions":9,"vwap":2225},"2025-08-22",121.69,123.096001,1.829,1.51,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1330,"volume":880,"transactions":9,"vwap":2233},"2025-08-21",121.14,121.5,121.099998,121.267,-0.224,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1020,"volume":942,"transactions":9,"vwap":2239},"2025-08-20",121.6,121.159,121.491,0.341,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":1715,"transactions":9,"vwap":2245},"2025-08-19",121.428,120.868,121.15,0.662,0.55,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":1345,"volume":2047,"transactions":9,"vwap":2251},"2025-08-18",120.92,120.488,-0.191,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1190,"volume":754,"transactions":9,"vwap":2257},"2025-08-15",121.123,120.6,120.679,-0.944,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":774,"percent_change":507,"volume":1490,"transactions":9,"vwap":2262},"2025-08-14",121.36,121.623,120.69,{"date":2265,"open":2250,"high":2266,"low":2250,"close":2266,"change":2267,"percent_change":1154,"volume":868,"transactions":9,"vwap":2266},"2025-08-13",121.947,1.45,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":1154,"volume":1273,"transactions":9,"vwap":2271},"2025-08-12",119.62,120.497,1.428,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1106,"volume":1715,"transactions":9,"vwap":2277},"2025-08-11",119.8,119.979,119.069,-0.388,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":202,"volume":2286,"transactions":9,"vwap":2284},"2025-08-08",119.46,119.866,119.36,119.457,0.535,2000,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1669,"volume":2293,"transactions":9,"vwap":2291},"2025-08-07",119.47,118.599,118.922,0.037,1700,{"date":2295,"open":2296,"high":2283,"low":2297,"close":2298,"change":2299,"percent_change":557,"volume":851,"transactions":9,"vwap":2298},"2025-08-06",118.918,118.83,118.885,-0.106,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":622,"volume":2307,"transactions":9,"vwap":2305},"2025-08-05",119.15,119.205,118.68,118.991,-0.065,4100,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":1395,"transactions":9,"vwap":2311},"2025-08-04",118.019997,119.056,1.344,1.14,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1922,"volume":745,"transactions":9,"vwap":2319},"2025-08-01",117.36,118.059998,117.15,117.712,-0.666,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":1337,"percent_change":1929,"volume":1571,"transactions":9,"vwap":2325},"2025-07-31",119.23,119.581,118.378,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":344,"volume":1437,"transactions":9,"vwap":2330},"2025-07-30",120.46,119.201,119.428,-0.927,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-29",120.471,120.23,120.355,0.285,0.24,1400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1656,"transactions":9,"vwap":2345},"2025-07-28",120.465,120.587,120.010002,120.07,-0.756,-0.63,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2351},"2025-07-25",120.67,120.826,120.193,0.272,0.23,1900,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":362,"volume":1437,"transactions":9,"vwap":2360},"2025-07-24",121.2,120.55,120.554,-0.581,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":1126,"volume":2084,"transactions":9,"vwap":2366},"2025-07-23",120.86,121.19,121.135,0.696,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2047,"transactions":9,"vwap":2371},"2025-07-22",120.039001,120.439,1.541,1.3,{"date":2375,"open":2283,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1131,"volume":1490,"transactions":9,"vwap":2378},"2025-07-21",119.789,118.88,118.898,-0.208,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":1035,"transactions":9,"vwap":2384},"2025-07-18",119.61,118.93,119.106,0.056,0.05,{"date":2388,"open":2389,"high":2302,"low":2390,"close":2391,"change":2392,"percent_change":297,"volume":957,"transactions":9,"vwap":2391},"2025-07-17",118.687,118.52,119.050003,0.631,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":957,"transactions":9,"vwap":2398},"2025-07-16",118.34,118.48,117.27,118.419,0.394,0.33,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":1245,"transactions":9,"vwap":2404},"2025-07-15",118.97,118.025002,-1.664,-1.39,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":517,"volume":1490,"transactions":9,"vwap":2412},"2025-07-14",119.42,119.69,119.131,119.689,0.224,{"date":2415,"open":2416,"high":2417,"low":539,"close":2418,"change":2419,"percent_change":1084,"volume":2420,"transactions":9,"vwap":2418},"2025-07-11",119.24,119.68,119.465,-0.637,13700,{"date":2422,"open":2423,"high":2342,"low":2409,"close":2424,"change":2425,"percent_change":969,"volume":993,"transactions":9,"vwap":2424},"2025-07-10",119.51,120.102,0.549,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":517,"volume":2432,"transactions":9,"vwap":2430},"2025-07-09",119.73,118.92,119.553,0.222,7900,{"date":2434,"open":2409,"high":2435,"low":2411,"close":2436,"change":2437,"percent_change":2386,"volume":1437,"transactions":9,"vwap":2436},"2025-07-08",119.615,119.331,0.054,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1937,"volume":1100,"transactions":9,"vwap":2443},"2025-07-07",120.040001,120.080002,119.029999,119.277,-0.893,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":537,"percent_change":116,"volume":754,"transactions":9,"vwap":2450},"2025-07-03",120.11,120.31,119.97,120.17,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":1280,"volume":2432,"transactions":9,"vwap":2454},"2025-07-02",119.54,119.75,119.141,0.356,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":1154,"percent_change":933,"volume":2462,"transactions":9,"vwap":2461},"2025-07-01",118.23,119.752,119.394,11300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":2468,"percent_change":676,"volume":1963,"transactions":9,"vwap":2466},"2025-06-30",117.85,118.194,117.637,0.595,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2159,"percent_change":71,"volume":1823,"transactions":9,"vwap":2474},"2025-06-27",117.38,117.955,117.26,117.599,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2478,"change":781,"percent_change":2479,"volume":1715,"transactions":9,"vwap":2478},"2025-06-26",116.78,117.358,0.89,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-25",116.893,116.96,116.321,-1.089,-0.93,29000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":1669,"volume":1147,"transactions":9,"vwap":2491},"2025-06-24",117.11,117.41,116.76,0.041,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":2499,"percent_change":1616,"volume":2307,"transactions":9,"vwap":2497},"2025-06-23",117.07,117.369,116.2,1.067,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":850,"volume":1963,"transactions":9,"vwap":2504},"2025-06-20",116.66,116.047997,116.302,0.198,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2510,"change":2511,"percent_change":926,"volume":2512,"transactions":9,"vwap":2510},"2025-06-18",116.443,116.62,116.104,0.042,1500,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2516,"change":2517,"percent_change":429,"volume":860,"transactions":9,"vwap":2516},"2025-06-17",116.99,116.061996,-0.894,{"date":2519,"open":2520,"high":2521,"low":2492,"close":2522,"change":2523,"percent_change":1126,"volume":1649,"transactions":9,"vwap":2522},"2025-06-16",117.089996,117.48,116.956,0.671,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2528,"change":2529,"percent_change":2530,"volume":1273,"transactions":9,"vwap":2528},"2025-06-13",117.22,117.364,116.285,-1.153,-0.98,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":201,"volume":2355,"transactions":9,"vwap":2535},"2025-06-12",116.57,117.46,117.438,0.716,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":775,"volume":851,"transactions":9,"vwap":2542},"2025-06-11",117.24,117.32,116.71,116.722,-0.274,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":1381,"volume":2339,"transactions":9,"vwap":2549},"2025-06-10",117.056999,117.059998,116.984,116.996,0.426,{"date":2552,"open":2553,"high":2520,"low":2553,"close":2533,"change":2554,"percent_change":372,"volume":2355,"transactions":9,"vwap":2533},"2025-06-09",116.502,-0.228,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2009,"volume":783,"transactions":9,"vwap":2560},"2025-06-06",116.63,116.819,116.4,116.798,0.992,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2566,"change":2567,"percent_change":797,"volume":1490,"transactions":9,"vwap":2566},"2025-06-05",116.057999,116.5,115.806,-0.358,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2571,"change":2572,"percent_change":1171,"volume":1603,"transactions":9,"vwap":2571},"2025-06-04",116.751,116.164,-0.513,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":38,"volume":1603,"transactions":9,"vwap":2577},"2025-06-03",115.8,116.9,116.677,0.763,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2582,"change":2583,"percent_change":131,"volume":2584,"transactions":9,"vwap":2582},"2025-06-02",114.789,115.914,0.107,8600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":547,"volume":2286,"transactions":9,"vwap":2590},"2025-05-30",115.438,115.883,115.28,115.807,0.158,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":469,"percent_change":1220,"volume":2127,"transactions":9,"vwap":2596},"2025-05-29",115.662,114.79,115.649,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2600,"change":2601,"percent_change":1929,"volume":1395,"transactions":9,"vwap":2600},"2025-05-28",116.28,115.259,-1.018,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":1437,"transactions":9,"vwap":2606},"2025-05-27",115.379,116.368,116.277,1.885,1.65,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":1330,"percent_change":1345,"volume":2127,"transactions":9,"vwap":2613},"2025-05-23",114.010002,114.675,114.392,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":231,"volume":2307,"transactions":9,"vwap":2618},"2025-05-22",114.98,113.95,114.572,-0.595,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2061,"transactions":9,"vwap":2624},"2025-05-21",116.88,115.16,115.167,-2.137,-1.82,{"date":2628,"open":2629,"high":2630,"low":2526,"close":2631,"change":2632,"percent_change":718,"volume":1013,"transactions":9,"vwap":2631},"2025-05-20",117.52,117.765,117.304,-0.302,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":1146,"volume":2639,"transactions":9,"vwap":2637},"2025-05-19",116.967,117.691,117.606,0.008,41000,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":1694,"transactions":9,"vwap":2643},"2025-05-16",116.346,117.598,1.195,1.03,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2651,"percent_change":2652,"volume":868,"transactions":9,"vwap":2650},"2025-05-15",115.11,116.489,116.403,1.233,1.07,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":914,"volume":1265,"transactions":9,"vwap":2658},"2025-05-14",115.2,115.328,114.943,115.17,-0.844,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":449,"volume":2307,"transactions":9,"vwap":2665},"2025-05-13",116.050003,116.422,115.97,116.014,-0.036,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2662,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2662},"2025-05-12",116.07,116.228,115.314,2.495,2.2,7000,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":873,"percent_change":962,"volume":942,"transactions":9,"vwap":2679},"2025-05-09",113.77,113.509,113.555,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1220,"volume":1571,"transactions":9,"vwap":2685},"2025-05-08",113.92,114.56,113.641,113.702,0.384,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1220,"volume":1571,"transactions":9,"vwap":2692},"2025-05-07",113.07,113.385,112.925,113.318,0.382,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1446,"percent_change":1084,"volume":970,"transactions":9,"vwap":2699},"2025-05-06",113.059998,113.365,112.71,112.936,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":404,"volume":2707,"transactions":9,"vwap":2705},"2025-05-05",113.33,114.029999,113.179,113.534,-0.415,25700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1740,"volume":2715,"transactions":9,"vwap":2713},"2025-05-02",113.66,114.07,113.58,113.949,1.384,43100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2720,"change":2721,"percent_change":1119,"volume":2584,"transactions":9,"vwap":2720},"2025-05-01",112.86,113.023003,112.565,-0.335,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":71,"volume":895,"transactions":9,"vwap":2727},"2025-04-30",111.75,112.905,110.94,112.9,0.233,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2247,"volume":2736,"transactions":9,"vwap":2734},"2025-04-29",111.96,112.83,111.62,112.667,0.617,17300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1838,"volume":2744,"transactions":9,"vwap":2742},"2025-04-28",111.88,112.24,111.24,112.050003,0.447,14400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2748,"change":2750,"percent_change":1330,"volume":942,"transactions":9,"vwap":2748},"2025-04-25",111.6,111.603,110.87,-0.201,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":126,"volume":2758,"transactions":9,"vwap":2756},"2025-04-24",110.74,111.945,110.72,111.804,1.1,15300,{"date":181,"open":2760,"high":2761,"low":177,"close":2762,"change":2763,"percent_change":2764,"volume":2061,"transactions":9,"vwap":2762},111.66,112.18,110.704,-0.956,-0.86]