[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPME":3,"homepage-market-summary":29,"stock-historical-JPME":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPME","2026-10-02",{"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":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},120.47,120.29,120.853,119.54,0.93,0.78,11887.222012,129.9,104.465,11087.99504412,62.9,2586,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":22,"price":131,"is_up":11},"Industrials","XLI",169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},94.089996,10527,3842398.76103,26.3,"2025-04-22",[180,183,192,202,213,223,234,244,253,264,274,284,293,303,312,322,333,343,352,361,371,382,391,402,412,420,428,439,447,457,467,478,488,496,505,515,524,534,545,554,564,574,584,594,602,612,619,628,636,645,653,662,672,680,688,698,707,717,726,735,743,751,760,766,773,781,790,797,804,812,820,828,835,840,847,853,860,866,874,882,888,896,904,913,919,925,930,938,945,953,958,965,973,981,990,997,1004,1012,1018,1026,1034,1042,1050,1056,1062,1069,1074,1080,1087,1095,1102,1111,1118,1126,1133,1138,1146,1154,1160,1167,1173,1179,1187,1195,1200,1205,1213,1221,1228,1237,1245,1252,1260,1268,1275,1283,1290,1297,1304,1310,1316,1323,1328,1337,1344,1349,1355,1363,1369,1376,1384,1388,1396,1403,1409,1417,1421,1429,1437,1443,1449,1456,1463,1468,1474,1482,1489,1497,1503,1510,1517,1522,1530,1536,1543,1549,1552,1559,1566,1570,1575,1581,1588,1594,1601,1608,1615,1622,1629,1635,1641,1646,1653,1659,1667,1675,1682,1687,1693,1701,1709,1716,1721,1726,1734,1740,1745,1751,1759,1766,1773,1780,1786,1792,1799,1806,1814,1820,1826,1830,1837,1841,1848,1855,1861,1868,1874,1881,1887,1894,1900,1906,1912,1919,1927,1932,1937,1942,1948,1955,1962,1969,1976,1984,1990,1996,2003,2011,2017,2023,2029,2033,2037,2042,2048,2053,2058,2064,2070,2076,2083,2090,2097,2104,2109,2113,2116,2120,2126,2132,2137,2143,2149,2155,2161,2168,2174,2179,2185,2188,2193,2201,2208,2212,2218,2222,2227,2233,2239,2246,2251,2258,2263,2268,2275,2283,2289,2297,2303,2308,2314,2317,2323,2329,2333,2341,2348,2354,2359,2365,2371,2377,2384,2389,2395,2401,2407,2414,2420,2427,2432,2438,2445,2451,2458,2465,2472,2478,2484,2489,2494,2501,2507,2513,2519,2524,2532,2538,2544,2550,2556,2563,2570,2576,2583,2591,2598,2604,2610,2616,2622,2628,2635,2642,2649,2656,2664,2672,2680,2687,2693,2700,2707,2716,2723],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},235,120.4358,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":181,"vwap":191},"2026-10-01",118.82,119.65,118.27,0.6,0.5,11564.325353,119.2829,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",120.43,118.89,118.94,-0.99,-0.83,21243.7551,298,119.475,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",119.87,120.055,119.31,119.93,-0.24,-0.2,23865.205723,299,119.5883,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",120.69,119.72,120.17,-0.69,-0.57,7099.243796,251,120.2371,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",120.55,121.025,120.12,120.86,0.36,0.3,19927.500112,313,120.6784,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",121.17,120.383,120.5,-0.64,-0.53,103019.130229,382,120.5158,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":198,"volume":250,"transactions":251,"vwap":252},"2026-09-23",122.09,121.13,121.14,-1.02,13238.454514,402,121.5655,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",122.34,122.4665,122.1582,122.16,-0.55,-0.45,9762.13034,241,122.2979,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",123.43,122.69,122.71,-0.0861,-0.07,15225.260909,359,122.8762,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",123.75,122.755,122.7961,-0.9939,-0.8,10707.854491,168,122.8806,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":135,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",124.31,123.69,123.79,0.54,8703.895972,183,123.8992,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":249,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",124.32,124.423,122.95,123.13,-0.82,8564.72134,217,123.8777,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":270,"volume":309,"transactions":310,"vwap":311},"2026-09-15",124.38,123.89,124.15,-0.09,5849.24843,170,124.1247,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",125.08,124.1,124.24,-0.65,-0.52,13266.499865,247,124.3287,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",124.97,124.9858,124.46,124.89,0.94,0.76,8545.42464,225,124.766,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",124.76,123.905,123.95,-0.93,-0.74,6725.100285,268,124.1845,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":338,"volume":349,"transactions":350,"vwap":351},"2026-09-09",125.92,124.805,124.88,-1.1691,11605.005652,216,125.0688,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",126.95,126.0491,-0.8441,-0.67,8163.369784,237,126.4398,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",126.89,127.204,126.8932,-0.2268,-0.18,6208.977885,184,127.0462,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",126.98,127.17,126.81,127.12,0.3543,0.28,5470.21661,179,127.0431,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":369,"vwap":390},"2026-09-02",126.08,127.0899,126.7657,1.0257,0.82,5460.19054,126.6809,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",125.94,126.1515,125.6,125.74,-0.5,-0.4,8129.595742,232,125.8514,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",127.03,126.084,126.24,-0.59,-0.47,7470.346393,240,126.3304,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":357,"percent_change":240,"volume":417,"transactions":418,"vwap":419},"2026-08-28",127.86,126.6366,126.83,7895.245293,260,127.0536,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":397,"percent_change":425,"volume":426,"transactions":181,"vwap":427},"2026-08-27",128.06,127.155,127.5,-0.39,5966.486012,127.603,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",127.9,128.4028,127.69,128,0.31,0.24,9532.369862,203,128.1017,{"date":440,"open":441,"high":441,"low":442,"close":432,"change":443,"percent_change":209,"volume":444,"transactions":445,"vwap":446},"2026-08-25",128.15,127.26,-0.26,6326.535424,197,127.5783,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",128.18,127.59,127.95,-0.03,-0.02,6106.6952,188,127.7709,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",128.14,127.7429,127.98,0.43,0.34,7008.382332,231,127.938,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",128.22,128.494796,127.54,127.55,-0.79,-0.62,9319.901912,258,127.9673,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":418,"vwap":487},"2026-08-19",129.02,129.1781,128.17,128.34,0.5214,0.41,10439.23841,128.7734,{"date":489,"open":24,"high":24,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",127.8186,-0.7679,-0.6,6541.615556,201,128.3386,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":408,"volume":502,"transactions":503,"vwap":504},"2026-08-17",129.2,128.42,128.5865,-0.6035,7967.426445,248,128.6508,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",128.91,129.19,128.8685,0.47,0.37,9060.076961,223,129.0615,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":434,"volume":521,"transactions":522,"vwap":523},"2026-08-13",128.98,128.38,128.72,0.3976,9986.3061,186,128.608,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":435,"volume":531,"transactions":532,"vwap":533},"2026-08-12",128.31,128.47,127.665,128.3224,0.3024,5175.188696,185,128.1531,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",128.07,128.3185,127.9339,128.02,0.21,0.16,8726.197677,227,128.1412,{"date":546,"open":547,"high":451,"low":548,"close":549,"change":550,"percent_change":308,"volume":551,"transactions":552,"vwap":553},"2026-08-10",127.74,127.4919,127.81,-0.11,12447.262552,284,127.711,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",127.62,128.05,127.92,0.92,0.72,5617.213925,175,127.8557,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":552,"vwap":573},"2026-08-06",127.609278,127.6228,126.91,127,-0.342,-0.27,18159.715522,127.161,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",128.52,127.29,127.342,-0.5628,-0.44,6346.955861,230,127.6362,{"date":585,"open":586,"high":433,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",126.97,125.95,127.9048,1.3118,1.04,13357.0784,229,127.5371,{"date":595,"open":596,"high":597,"low":406,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":291,"vwap":601},"2026-08-03",126.41,126.593,0.8006,0.64,4584.670398,126.3344,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",126.5,125.0132,125.7924,-0.3492,-0.28,9828.187714,219,125.6002,{"date":613,"open":614,"high":614,"low":347,"close":615,"change":616,"percent_change":270,"volume":617,"transactions":380,"vwap":618},"2026-07-30",126.28,126.1416,-0.0945,6251.193379,125.8331,{"date":620,"open":442,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",127.265,126.2361,-0.9639,-0.76,6420.152986,196,126.767,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":65,"volume":634,"transactions":310,"vwap":635},"2026-07-28",126.02,127.32,127.2,1.1345,7589.804469,127.0514,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":121,"volume":642,"transactions":643,"vwap":644},"2026-07-27",125.87,126.48,126.0655,0.3124,4746.697728,174,126.068,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":329,"volume":651,"transactions":522,"vwap":652},"2026-07-24",125.52,126.06,125.7531,0.9506,4451.405145,125.8312,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":181,"vwap":661},"2026-07-23",125.48,124.53,124.8025,-0.6354,-0.51,10987.112442,125.6775,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":592,"vwap":671},"2026-07-22",125.49,125.9304,125.24,125.4379,0.546,0.44,15716.550662,125.4769,{"date":673,"open":347,"high":674,"low":675,"close":674,"change":676,"percent_change":669,"volume":677,"transactions":678,"vwap":679},"2026-07-21",124.8919,124.58,0.5491,6935.739592,117,124.7484,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":219,"volume":685,"transactions":686,"vwap":687},"2026-07-20",125.59,124.3428,-0.7161,4316.665093,199,124.7418,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":260,"volume":695,"transactions":696,"vwap":697},"2026-07-17",125.66,125.85,124.77,125.0589,-0.5711,7259.878432,193,125.4107,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",124.25,125.63,1.5178,1.22,9464.428775,207,125.2501,{"date":708,"open":675,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",124.7419,124.0241,124.1122,-0.1578,-0.13,12318.2955,306,124.2912,{"date":718,"open":314,"high":314,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",123.985,124.27,-0.0512,-0.04,9688.1415,182,124.2867,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":724,"vwap":734},"2026-07-13",124.11,125.02,124.3212,0.0212,0.02,7957.269358,124.2866,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":669,"volume":742,"transactions":9,"vwap":740},"2026-07-10",124.29,124.42,123.91,124.3,0.547,7600,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",124.6,123.44,123.753,0.633,0.51,14900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",123.84,123.94,122.99,123.12,-1.38,-1.11,42100,{"date":761,"open":324,"high":762,"low":763,"close":763,"change":764,"percent_change":270,"volume":765,"transactions":9,"vwap":763},"2026-07-07",125.37,124.5,-0.088,60600,{"date":767,"open":335,"high":335,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",124.315,124.588,-0.192,-0.15,7500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":329,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-02",124.61,124.79,123.895,124.78,0.61,6300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",124.14,124.639,124,124.019997,-0.195,-0.16,50000,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":240,"volume":796,"transactions":9,"vwap":794},"2026-06-30",124.99,124.21,124.215,-0.665,12900,{"date":798,"open":799,"high":799,"low":800,"close":347,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":347},"2026-06-29",125.029999,124.253,0.15,0.12,5000,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-26",124.4,124.73,124.07,0.17,0.14,5700,{"date":813,"open":814,"high":815,"low":316,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",124.59,125.34,124.56,1.037,0.84,13000,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",122.8,124.014999,123.523,0.835,0.68,9300,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":397,"volume":834,"transactions":9,"vwap":832},"2026-06-23",121.8,123.019997,122.688,-0.612,11300,{"date":836,"open":267,"high":837,"low":267,"close":838,"change":462,"percent_change":150,"volume":839,"transactions":9,"vwap":838},"2026-06-22",123.496,123.3,3800,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":511,"volume":846,"transactions":9,"vwap":844},"2026-06-18",123.53,122.622,122.87,0.455,4800,{"date":848,"open":675,"high":675,"low":255,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-17",122.415,-1.825,-1.47,8700,{"date":854,"open":855,"high":856,"low":316,"close":316,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":316},"2026-06-16",125.010002,125.059998,-0.48,-0.38,4600,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":308,"volume":865,"transactions":9,"vwap":863},"2026-06-15",126,124.72,-0.107,8400,{"date":867,"open":868,"high":869,"low":337,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",124.2,124.928,124.827,1.127,0.91,3600,{"date":875,"open":876,"high":337,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",122.82,122.47,123.7,1.82,1.49,8200,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":280,"volume":827,"transactions":9,"vwap":886},"2026-06-10",123.16,123.66,121.88,-0.982,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":772,"transactions":9,"vwap":893},"2026-06-09",122.56,123.23,121.459,122.862,1.069,0.88,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-08",122.84,121.729,121.793,-0.277,-0.23,6000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",122.81,123.084999,122.019997,122.07,-1.181,-0.96,6900,{"date":914,"open":831,"high":915,"low":831,"close":916,"change":917,"percent_change":229,"volume":918,"transactions":9,"vwap":916},"2026-06-04",123.31,123.251,0.441,12700,{"date":920,"open":921,"high":922,"low":921,"close":906,"change":923,"percent_change":810,"volume":924,"transactions":9,"vwap":906},"2026-06-03",122.79,123.188,0.173,9100,{"date":926,"open":909,"high":927,"low":909,"close":928,"change":871,"percent_change":21,"volume":929,"transactions":9,"vwap":928},"2026-06-02",122.86,122.637,32200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":397,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-01",121.45,121.75,121.33,121.51,-0.41,11000,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":571,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-29",122.57,121.99,122.010002,-0.22,11400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":732,"volume":952,"transactions":9,"vwap":950},"2026-05-28",122.45,122.754,121.98,122.28,0.03,15900,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":571,"percent_change":943,"volume":957,"transactions":9,"vwap":956},"2026-05-27",122.96,122.25,5900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":44,"percent_change":388,"volume":964,"transactions":9,"vwap":963},"2026-05-26",122.44,122.58,122.198,122.52,6800,{"date":966,"open":236,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",121.61,120.871,121.52,1.07,0.89,26600,{"date":974,"open":204,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",120.552,119.19,120.45,0.555,0.46,10000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",119.2,119.99,118.62,119.895,1.434,1.21,8100,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":318,"volume":996,"transactions":9,"vwap":994},"2026-05-19",118.93,117.86,118.461,-0.619,9400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":51,"volume":742,"transactions":9,"vwap":1002},"2026-05-18",119.040001,119.44,118.75,119.080002,0.578,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",119.56,118.49,118.502,-1.778,-1.48,5500,{"date":1013,"open":1014,"high":215,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":980,"transactions":9,"vwap":1015},"2026-05-14",120.54,120.28,-0.06,-0.05,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",121.099998,120.010002,120.34,-0.3,-0.25,4200,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-12",121.040001,119.76,120.64,-0.395,-0.33,29200,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",121.37,120.98,121.035004,0.105,0.09,4400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-08",121.58,120.89,120.93,0.247,0.2,26200,{"date":1051,"open":927,"high":927,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-07",120.683,-1.874,-1.53,12100,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":971,"volume":803,"transactions":9,"vwap":1060},"2026-05-06",122.64,122.39,122.557,1.077,{"date":1063,"open":247,"high":1064,"low":1014,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-05",121.76,121.48,1.24,1.03,32900,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":218,"percent_change":219,"volume":924,"transactions":9,"vwap":1073},"2026-05-04",121.64,120.145,120.24,{"date":1075,"open":1076,"high":1076,"low":1046,"close":1046,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1046},"2026-05-01",121.91,-0.43,-0.35,31400,{"date":1081,"open":1082,"high":892,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",119.6,121.36,2.017,1.69,16400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-29",120.4,119.050003,119.343,-0.694,-0.58,25400,{"date":1096,"open":236,"high":236,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-28",119.89,120.037003,-0.68,-0.56,10100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-27",120.83,121.29,120.612,120.717,0.095,0.08,8600,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":367,"volume":1117,"transactions":9,"vwap":1115},"2026-04-24",120.91,120.547,120.622,-0.214,4000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":485,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",120.31,121.059998,119.82,120.836,0.498,13600,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":367,"volume":1132,"transactions":9,"vwap":1130},"2026-04-22",121.47,120.18,120.338,-0.211,14500,{"date":1134,"open":969,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":936,"volume":989,"transactions":9,"vwap":1136},"2026-04-21",121.69,120.549,-0.495,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-20",120.57,121.24,121.043999,0.274,0.23,7200,{"date":1147,"open":1148,"high":1149,"low":186,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-17",119.78,120.9,120.77,1.39,1.16,6500,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":37,"volume":1159,"transactions":9,"vwap":1157},"2026-04-16",118.85,119.38,0.862,16500,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":858,"volume":1166,"transactions":9,"vwap":1164},"2026-04-15",118.91,118.41,118.518,-0.457,6100,{"date":1168,"open":1002,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":810,"volume":957,"transactions":9,"vwap":1171},"2026-04-14",119.089996,118.895,118.975,0.163,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":668,"percent_change":979,"volume":1178,"transactions":9,"vwap":1176},"2026-04-13",117.98,118.812,117.701,21500,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-10",119.14,118.24,118.266,-0.648,-0.54,5200,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-09",118.48,119.11,118.914,0.304,0.26,4500,{"date":1196,"open":1175,"high":985,"low":993,"close":1197,"change":1198,"percent_change":1199,"volume":865,"transactions":9,"vwap":1197},"2026-04-08",118.61,2.08,1.78,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":511,"percent_change":140,"volume":1204,"transactions":9,"vwap":1203},"2026-04-07",115.84,116.53,117100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-04-06",115.76,116.16,115.51,0.45,0.39,8800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-02",114.22,116.25,115.71,0.65,0.56,10800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":979,"volume":1227,"transactions":9,"vwap":1225},"2026-04-01",114.73,115.43,115.059998,0.53,18700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-31",113.52,114.65,113.33,114.53,2.018,1.79,7800,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-30",114.099998,112.14,112.512,-0.478,-0.42,8300,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":198,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-27",113.75,112.69,112.99,-0.73,45500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":473,"volume":1259,"transactions":9,"vwap":1257},"2026-03-26",114.31,115.11,113.77,113.82,-0.901,14000,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-25",114.79,114.142,114.721,0.788,0.69,13300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":779,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",112.42,114.44,113.933,0.694,6700,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",113.080002,114.345,113.239,1.569,1.41,35800,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1145,"transactions":9,"vwap":1287},"2026-03-20",113.73,111.64,111.67,-2.3,-2.02,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1011,"transactions":9,"vwap":1294},"2026-03-19",113.16,114.48,113.97,0.147,0.13,{"date":1298,"open":1231,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-18",114.85,113.823,-1.187,-1.03,19100,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":157,"volume":827,"transactions":9,"vwap":1308},"2026-03-17",114.69,115.45,115.010002,0.85,{"date":1311,"open":1293,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1244,"transactions":9,"vwap":1313},"2026-03-16",114.84,114.16,0.59,0.52,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":788,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-13",114.41,113.56,113.57,-0.14,3400,{"date":1324,"open":1325,"high":1326,"low":1285,"close":1285,"change":1327,"percent_change":71,"volume":957,"transactions":9,"vwap":1285},"2026-03-12",114.33,114.59,-1.24,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-11",115.040001,115.39,114.36,114.97,-0.115,-0.1,7300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":218,"volume":1343,"transactions":9,"vwap":1341},"2026-03-10",115.81,116.5,115.084999,-0.795,6200,{"date":1345,"open":1346,"high":1347,"low":1292,"close":1347,"change":1348,"percent_change":51,"volume":912,"transactions":9,"vwap":1347},"2026-03-09",114.43,115.88,0.565,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1010,"volume":1186,"transactions":9,"vwap":1353},"2026-03-06",115.96,114.725,115.315,-1.735,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1274,"transactions":9,"vwap":1360},"2026-03-05",117.73,118.13,116.358,117.050003,-1.26,-1.06,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":541,"percent_change":810,"volume":1368,"transactions":9,"vwap":1367},"2026-03-04",118.64,117.67,118.31,5100,{"date":1370,"open":1371,"high":1189,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1145,"transactions":9,"vwap":1373},"2026-03-03",117.93,116.34,118.15,-1.713,-1.43,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-02",118.99,120.059998,119.863,0.343,0.29,7000,{"date":1385,"open":999,"high":1386,"low":1365,"close":1387,"change":771,"percent_change":713,"volume":980,"transactions":9,"vwap":1387},"2026-02-27",119.58,119.52,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1391},"2026-02-26",119.13,119.67,118.761,0.689,0.58,7700,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":722,"volume":1402,"transactions":9,"vwap":1400},"2026-02-25",119.36,118.198,118.981,-0.049,10600,{"date":1404,"open":1358,"high":1405,"low":1358,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-24",119.029999,0.98,0.83,18300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1362,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-23",118.8,119.27,117.5,118.050003,-0.89,7100,{"date":1418,"open":1419,"high":1190,"low":1419,"close":1190,"change":1420,"percent_change":826,"volume":957,"transactions":9,"vwap":1190},"2026-02-20",118.14,0.81,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1321,"volume":1428,"transactions":9,"vwap":1426},"2026-02-19",118.28,118.645,117.81,118.3,-0.17,12000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":157,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-18",118.12,118.745,117.874,118.47,0.63,11800,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1357,"change":1441,"percent_change":407,"volume":1442,"transactions":9,"vwap":1357},"2026-02-17",118.43,117.53,-0.7,148300,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1439,"change":116,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1439},"2026-02-13",117.33,118.77,0.96,9800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1375,"percent_change":1455,"volume":912,"transactions":9,"vwap":1454},"2026-02-12",119.059998,119.365,117.24,117.3,-1.2,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":230,"volume":1462,"transactions":9,"vwap":1460},"2026-02-11",118.95,118.295,118.73,0.351,16200,{"date":1464,"open":1373,"high":1460,"low":1465,"close":1466,"change":1467,"percent_change":540,"volume":989,"transactions":9,"vwap":1466},"2026-02-10",118.11,118.379,0.249,{"date":1469,"open":993,"high":187,"low":1470,"close":1358,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1358},"2026-02-09",117.69,0.227,0.19,11900,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-06",117.22,117.97,117.903,2.605,2.26,5800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":425,"volume":772,"transactions":9,"vwap":1487},"2026-02-05",115.41,115.93,115.13,115.298,-0.452,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-04",114.94,115.94,115.75,1.368,1.2,11500,{"date":1498,"open":1499,"high":1500,"low":1285,"close":1501,"change":1502,"percent_change":599,"volume":1274,"transactions":9,"vwap":1501},"2026-02-03",113.8,115.25,114.382,0.732,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":229,"percent_change":140,"volume":1509,"transactions":9,"vwap":1508},"2026-02-02",113.059998,113.9,112.83,113.65,14600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":936,"percent_change":1516,"volume":772,"transactions":9,"vwap":1515},"2026-01-30",113.37,113.63,112.41,113.29,-0.36,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":378,"percent_change":121,"volume":1145,"transactions":9,"vwap":1521},"2026-01-29",113.94,112.9,113.7,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":443,"volume":1529,"transactions":9,"vwap":1527},"2026-01-28",113.88,113.915,113.39,113.42,-0.29,10300,{"date":1531,"open":1319,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1382,"volume":957,"transactions":9,"vwap":1534},"2026-01-27",113.76,113.41,113.71,0.33,{"date":1537,"open":1538,"high":1539,"low":1277,"close":1540,"change":1296,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-26",113.62,113.85,113.38,0.11,12200,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":397,"percent_change":580,"volume":1548,"transactions":9,"vwap":1547},"2026-01-23",113.84,112.86,113.25,9900,{"date":1550,"open":1551,"high":1318,"low":1247,"close":1247,"change":1427,"percent_change":771,"volume":780,"transactions":9,"vwap":1247},"2026-01-22",114.39,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1125,"transactions":9,"vwap":1556},"2026-01-21",112.95,114.298,113.92,1.572,1.4,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":197,"volume":1145,"transactions":9,"vwap":1564},"2026-01-20",112.28,113.13,112.19,112.348,-1.122,{"date":1567,"open":1230,"high":1230,"low":1568,"close":1569,"change":1032,"percent_change":1528,"volume":1462,"transactions":9,"vwap":1569},"2026-01-16",113.11,113.47,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1499,"change":101,"percent_change":65,"volume":1574,"transactions":9,"vwap":1499},"2026-01-15",113.12,113.96,3900,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":826,"percent_change":779,"volume":1580,"transactions":9,"vwap":1579},"2026-01-14",111.83,112.8,112.79,5600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":434,"percent_change":378,"volume":1587,"transactions":9,"vwap":1586},"2026-01-13",111.94,112.455,111.715,112.11,4100,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1593,"volume":1343,"transactions":9,"vwap":1592},"2026-01-12",111.26,111.87,111.8,0.01,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":779,"percent_change":1600,"volume":1368,"transactions":9,"vwap":1599},"2026-01-09",111.56,112.050003,111.41,111.79,0.55,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1447,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-08",109.99,111.45,111.18,0.87,4700,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1220,"transactions":9,"vwap":1612},"2026-01-07",111.53,110.11,110.22,-1.286,-1.15,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":772,"transactions":9,"vwap":1619},"2026-01-06",110.18,111.57,111.506,1.196,1.08,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1394,"volume":859,"transactions":9,"vwap":1627},"2026-01-05",109.98,110.5,109.975,110.31,0.634,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":328,"volume":964,"transactions":9,"vwap":1633},"2026-01-02",108.88,110,109.676,1.016,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":803,"transactions":9,"vwap":1638},"2025-12-31",109.64,108.66,-0.931,-0.85,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":270,"volume":1580,"transactions":9,"vwap":1644},"2025-12-30",109.92,109.591,-0.079,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":846,"transactions":9,"vwap":1650},"2025-12-29",109.97,109.63,109.67,-0.354,-0.32,{"date":1654,"open":1655,"high":1611,"low":1656,"close":1657,"change":1658,"percent_change":1016,"volume":846,"transactions":9,"vwap":1657},"2025-12-26",110.080002,109.692,110.024002,-0.066,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":811,"transactions":9,"vwap":1664},"2025-12-24",109.82,110.099998,109.682,110.089996,0.459,0.42,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1640,"volume":1674,"transactions":9,"vwap":1672},"2025-12-23",109.68,109.85,109.49,109.631,-0.942,13200,{"date":1676,"open":151,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1315,"volume":1681,"transactions":9,"vwap":1679},"2025-12-22",110.765,110.265,110.573,0.573,6400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1632,"change":126,"percent_change":229,"volume":912,"transactions":9,"vwap":1632},"2025-12-19",109.84,110.159,109.66,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":435,"volume":852,"transactions":9,"vwap":1691},"2025-12-18",110.059998,110.545,109.6,0.262,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1212,"transactions":9,"vwap":1698},"2025-12-17",109.83,110.17,109.17,109.338,0.047,0.04,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":473,"volume":1708,"transactions":9,"vwap":1706},"2025-12-16",110.15,110.43,109.040001,109.291,-0.875,9500,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1541,"volume":1715,"transactions":9,"vwap":1713},"2025-12-15",110.87,109.79,110.166,0.117,9000,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":624,"volume":1186,"transactions":9,"vwap":1719},"2025-12-12",111.23,110.049004,-0.841,{"date":1722,"open":1655,"high":1723,"low":1655,"close":1724,"change":1725,"percent_change":560,"volume":1236,"transactions":9,"vwap":1724},"2025-12-11",111.15,110.89,0.793,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":811,"transactions":9,"vwap":1731},"2025-12-10",108.89,110.28,108.86,110.097,1.64,1.51,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":713,"volume":1548,"transactions":9,"vwap":1738},"2025-12-09",108.54,109.16,108.457,-0.143,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":339,"volume":859,"transactions":9,"vwap":1743},"2025-12-08",109.69,108.6,-0.805,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1040,"volume":1481,"transactions":9,"vwap":1749},"2025-12-05",109.76,109.958,109.405,0.103,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":452,"volume":1758,"transactions":9,"vwap":1756},"2025-12-04",109.43,109.75,109.28,109.302,-0.033,5400,{"date":1760,"open":1730,"high":1761,"low":1730,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-03",109.48,109.335,0.623,0.57,29800,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":259,"volume":1772,"transactions":9,"vwap":1770},"2025-12-02",109.62,108.65,108.712,-0.606,3700,{"date":1774,"open":1775,"high":1689,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-01",109.5,109.318,-0.78,-0.71,8000,{"date":1781,"open":1664,"high":1782,"low":1664,"close":1783,"change":1784,"percent_change":669,"volume":1785,"transactions":9,"vwap":1783},"2025-11-28",110.165,110.098,0.48,1100,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":37,"volume":1758,"transactions":9,"vwap":1790},"2025-11-26",109.07,110.105,109.618,0.795,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1383,"transactions":9,"vwap":1796},"2025-11-25",107.34,108.9,108.823,1.463,1.36,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":157,"volume":803,"transactions":9,"vwap":1804},"2025-11-24",107.14,107.55,106.7,107.36,0.79,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-21",104.99,107.025002,106.57,2.105,2.02,3500,{"date":1815,"open":1816,"high":1817,"low":25,"close":25,"change":1818,"percent_change":1819,"volume":1580,"transactions":9,"vwap":25},"2025-11-20",106.81,106.96,-1.161,-1.1,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":902,"volume":1244,"transactions":9,"vwap":1824},"2025-11-19",105.95,105.432,105.626,-0.246,{"date":1827,"open":1808,"high":1822,"low":1808,"close":1828,"change":1829,"percent_change":1666,"volume":1194,"transactions":9,"vwap":1828},"2025-11-18",105.872,0.439,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1025,"transactions":9,"vwap":1834},"2025-11-17",106.95,105.236,105.433,-1.364,-1.28,{"date":1838,"open":1801,"high":1801,"low":1839,"close":1839,"change":1840,"percent_change":571,"volume":839,"transactions":9,"vwap":1839},"2025-11-14",106.797,-0.285,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1813,"transactions":9,"vwap":1845},"2025-11-13",108.24,107.051003,107.082001,-1.185,-1.09,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":801,"volume":1854,"transactions":9,"vwap":1852},"2025-11-12",108.28,108.75,108.267,0.161,15200,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":51,"volume":803,"transactions":9,"vwap":1859},"2025-11-11",107.52,108.39,108.106,0.528,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":978,"percent_change":1315,"volume":1867,"transactions":9,"vwap":1866},"2025-11-10",107.7,107.89,106.92,107.578,8900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":21,"volume":839,"transactions":9,"vwap":1871},"2025-11-07",106.050003,107.023003,105.865,0.991,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":317,"volume":1880,"transactions":9,"vwap":1878},"2025-11-06",106.94,105.88,106.031998,-0.689,10700,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1420,"volume":811,"transactions":9,"vwap":1885},"2025-11-05",106.18,107.175,106.721,0.861,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1243,"volume":1145,"transactions":9,"vwap":1892},"2025-11-04",105.7,106.14,105.691,105.86,-0.451,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1321,"volume":742,"transactions":9,"vwap":1898},"2025-11-03",106.46,105.46,106.311,-0.147,{"date":1901,"open":1883,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":463,"volume":881,"transactions":9,"vwap":1904},"2025-10-31",106.51,105.98,106.458,0.359,{"date":1907,"open":1883,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":219,"volume":1025,"transactions":9,"vwap":1910},"2025-10-30",107.060997,106,106.098999,-0.608,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":911,"volume":1145,"transactions":9,"vwap":1917},"2025-10-29",107.71,107.92,106.54,106.707,-1.035,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-28",108.46,107.63,107.742,-0.974,-0.9,3100,{"date":1928,"open":1788,"high":1788,"low":1929,"close":1930,"change":1931,"percent_change":1193,"volume":1580,"transactions":9,"vwap":1930},"2025-10-27",108.49,108.716,0.286,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1541,"volume":1011,"transactions":9,"vwap":1935},"2025-10-24",109.12,108.43,0.124,{"date":1938,"open":1939,"high":1929,"low":1940,"close":1941,"change":22,"percent_change":37,"volume":1186,"transactions":9,"vwap":1941},"2025-10-23",108.029999,107.835,108.306,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":318,"percent_change":857,"volume":803,"transactions":9,"vwap":1947},"2025-10-22",107.9,107.959,107.32,107.526,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":121,"volume":1368,"transactions":9,"vwap":1953},"2025-10-21",107.58,108.349,107.362,108.045998,0.265,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":329,"volume":1926,"transactions":9,"vwap":1960},"2025-10-20",107.6,107.845,107.53,107.781,0.812,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1210,"volume":1322,"transactions":9,"vwap":1967},"2025-10-17",106.48,106.99,106.45,106.969,0.484,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1368,"transactions":9,"vwap":1973},"2025-10-16",107.85,106.26,106.485,-1.046,-0.97,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1186,"transactions":9,"vwap":1981},"2025-10-15",107.94,108.34,107.475,107.531,0.239,0.22,{"date":1985,"open":1897,"high":1986,"low":1897,"close":1987,"change":1988,"percent_change":1989,"volume":772,"transactions":9,"vwap":1987},"2025-10-14",107.65,107.292,1.008,0.95,{"date":1991,"open":1992,"high":1896,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":839,"transactions":9,"vwap":1993},"2025-10-13",105.84,106.284,1.338,1.27,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":1153,"transactions":9,"vwap":2000},"2025-10-10",107.46,107.66,104.946,-2.49,-2.32,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":1481,"transactions":9,"vwap":2008},"2025-10-09",108.8,108.804,107.4,107.436,-1.134,-1.04,{"date":2012,"open":2013,"high":1769,"low":2014,"close":2013,"change":2015,"percent_change":463,"volume":2016,"transactions":9,"vwap":2013},"2025-10-08",108.57,108.059998,0.368,11600,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":659,"volume":881,"transactions":9,"vwap":2021},"2025-10-07",109.010002,108.031998,108.202,-0.555,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":209,"volume":1580,"transactions":9,"vwap":2027},"2025-10-06",109.47,108.62,108.757,-0.222,{"date":2030,"open":1705,"high":2031,"low":2032,"close":2032,"change":230,"percent_change":378,"volume":811,"transactions":9,"vwap":2032},"2025-10-03",109.61,108.979,{"date":2034,"open":2005,"high":2005,"low":2035,"close":2036,"change":722,"percent_change":722,"volume":1813,"transactions":9,"vwap":2036},"2025-10-02",108.281,108.679,{"date":2038,"open":1858,"high":2039,"low":2040,"close":2039,"change":1143,"percent_change":121,"volume":2041,"transactions":9,"vwap":2039},"2025-10-01",108.719,108.35,7900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":2047,"percent_change":51,"volume":772,"transactions":9,"vwap":2045},"2025-09-30",107.91,108.445,107.57,0.525,{"date":2049,"open":2050,"high":2050,"low":2051,"close":1915,"change":2052,"percent_change":308,"volume":846,"transactions":9,"vwap":1915},"2025-09-29",108.55,107.76,-0.093,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":703,"volume":1758,"transactions":9,"vwap":2056},"2025-09-26",107.16,108.013,1.302,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":197,"volume":1336,"transactions":9,"vwap":2062},"2025-09-25",107.13,106.545,106.711,-1.064,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":550,"volume":1145,"transactions":9,"vwap":2068},"2025-09-24",108.16,107.75,107.775,-0.117,{"date":2071,"open":2072,"high":2073,"low":1923,"close":2074,"change":901,"percent_change":443,"volume":2075,"transactions":9,"vwap":2074},"2025-09-23",107.77,108.476,107.892,13800,{"date":2077,"open":2014,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1335,"volume":2082,"transactions":9,"vwap":2080},"2025-09-22",108.25,107.795,108.169,-0.106,9200,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":780,"transactions":9,"vwap":2087},"2025-09-19",108.99,108.030998,108.275,-0.538,-0.49,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":135,"volume":1110,"transactions":9,"vwap":2095},"2025-09-18",108.53,109.014999,108.369,108.813,0.714,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":453,"volume":2103,"transactions":9,"vwap":2101},"2025-09-17",108.728,109.37,108.098999,-0.024,56900,{"date":2105,"open":2050,"high":2050,"low":2106,"close":2107,"change":2108,"percent_change":608,"volume":937,"transactions":9,"vwap":2107},"2025-09-16",107.87,108.123,-0.299,{"date":2110,"open":1755,"high":1755,"low":2111,"close":2111,"change":2112,"percent_change":1093,"volume":1926,"transactions":9,"vwap":2111},"2025-09-15",108.422,-0.634,{"date":2114,"open":1650,"high":1650,"low":2115,"close":2115,"change":280,"percent_change":1250,"volume":1117,"transactions":9,"vwap":2115},"2025-09-12",109.056,{"date":2117,"open":2013,"high":2118,"low":2013,"close":2118,"change":2119,"percent_change":1151,"volume":1041,"transactions":9,"vwap":2118},"2025-09-11",109.856,1.504,{"date":2121,"open":1769,"high":1769,"low":2122,"close":2123,"change":2124,"percent_change":1016,"volume":2125,"transactions":9,"vwap":2123},"2025-09-10",108.121,108.352,-0.061,3000,{"date":2127,"open":2128,"high":2128,"low":2078,"close":2129,"change":2130,"percent_change":580,"volume":2131,"transactions":9,"vwap":2129},"2025-09-09",108.485,108.413,-0.477,2900,{"date":2133,"open":2134,"high":2134,"low":1743,"close":1728,"change":2135,"percent_change":209,"volume":2136,"transactions":9,"vwap":1728},"2025-09-08",109.36,-0.216,2800,{"date":2138,"open":2139,"high":2140,"low":2050,"close":2141,"change":2142,"percent_change":230,"volume":1186,"transactions":9,"vwap":2141},"2025-09-05",109.19,109.51,109.106,0.327,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":116,"volume":1587,"transactions":9,"vwap":2146},"2025-09-04",107.99,108.779,107.88,1.213,{"date":2150,"open":1986,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":270,"volume":742,"transactions":9,"vwap":2153},"2025-09-03",107.811,107.21,107.566,-0.073,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":408,"percent_change":1077,"volume":1343,"transactions":9,"vwap":2160},"2025-09-02",107.47,107.648,107.205,107.639,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":453,"volume":1368,"transactions":9,"vwap":2166},"2025-08-29",108,108.17,107.98,108.109,-0.026,{"date":2169,"open":2013,"high":2013,"low":2170,"close":2171,"change":2172,"percent_change":1652,"volume":2173,"transactions":9,"vwap":2171},"2025-08-28",107.539,108.135,-0.351,3300,{"date":2175,"open":2176,"high":2092,"low":2176,"close":2177,"change":2178,"percent_change":1764,"volume":803,"transactions":9,"vwap":2177},"2025-08-27",107.84,108.486,0.615,{"date":2180,"open":2181,"high":2182,"low":2067,"close":2183,"change":2184,"percent_change":111,"volume":1580,"transactions":9,"vwap":2183},"2025-08-26",107.93,108.0049973,107.871,-0.009,{"date":2186,"open":2187,"high":2187,"low":2147,"close":2147,"change":1911,"percent_change":1100,"volume":1607,"transactions":9,"vwap":2147},"2025-08-25",108.36,{"date":2189,"open":1902,"high":2005,"low":1902,"close":2190,"change":2191,"percent_change":2192,"volume":1025,"transactions":9,"vwap":2190},"2025-08-22",108.488,2.34,2.2,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1427,"volume":2200,"transactions":9,"vwap":2198},"2025-08-21",106.07,106.424,105.81,106.148,-0.182,16900,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2207,"volume":1448,"transactions":9,"vwap":2206},"2025-08-20",106.23,106.616,106.080002,106.33,0.07,{"date":2209,"open":2210,"high":2211,"low":2210,"close":1972,"change":2178,"percent_change":1394,"volume":1715,"transactions":9,"vwap":1972},"2025-08-19",105.8,106.66,{"date":2213,"open":1892,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":308,"volume":2041,"transactions":9,"vwap":2216},"2025-08-18",105.92,105.53,105.645,-0.092,{"date":2219,"open":1966,"high":1966,"low":2220,"close":2220,"change":2221,"percent_change":936,"volume":1926,"transactions":9,"vwap":2220},"2025-08-15",105.737,-0.433,{"date":2223,"open":1966,"high":1966,"low":2224,"close":2225,"change":2226,"percent_change":2010,"volume":1428,"transactions":9,"vwap":2225},"2025-08-14",105.83,106.17,-1.112,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":903,"transactions":9,"vwap":2230},"2025-08-13",106.019997,107.282,1.704,1.61,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":1395,"transactions":9,"vwap":2236},"2025-08-12",104.42,105.578,1.635,1.57,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":260,"volume":2245,"transactions":9,"vwap":2243},"2025-08-11",104.66,104.85,103.943,-0.471,5300,{"date":2247,"open":2235,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":435,"volume":1368,"transactions":9,"vwap":2249},"2025-08-08",104.76,104.414,0.245,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1016,"volume":2257,"transactions":9,"vwap":2255},"2025-08-07",104.82,103.8,104.169,-0.063,4900,{"date":2259,"open":2242,"high":2242,"low":2260,"close":2261,"change":2262,"percent_change":936,"volume":964,"transactions":9,"vwap":2261},"2025-08-06",104.18,104.232,-0.431,{"date":2264,"open":2242,"high":2242,"low":2265,"close":2266,"change":2267,"percent_change":452,"volume":2245,"transactions":9,"vwap":2266},"2025-08-05",104.139,104.663,-0.031,{"date":2269,"open":2254,"high":2270,"low":2254,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-04",104.71,104.694,1.214,1.17,10900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":299,"volume":2282,"transactions":9,"vwap":2280},"2025-08-01",103.74,103.76,102.91,103.48,-0.858,13700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":339,"volume":834,"transactions":9,"vwap":2287},"2025-07-31",104.86,105.49,104.338,-0.783,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1640,"volume":2296,"transactions":9,"vwap":2294},"2025-07-30",106.25,106.28,104.958,105.121,-0.899,7400,{"date":2298,"open":2299,"high":2291,"low":2300,"close":2229,"change":2301,"percent_change":1541,"volume":2302,"transactions":9,"vwap":2229},"2025-07-29",105.96,105.78,0.121,21700,{"date":2304,"open":2305,"high":2305,"low":2300,"close":2306,"change":2307,"percent_change":1185,"volume":1145,"transactions":9,"vwap":2306},"2025-07-28",106.72,105.899,-0.576,{"date":2309,"open":2206,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":150,"volume":2313,"transactions":9,"vwap":2310},"2025-07-25",106.475,105.89,0.376,42800,{"date":2315,"open":2316,"high":2316,"low":1910,"close":1910,"change":624,"percent_change":1778,"volume":1681,"transactions":9,"vwap":1910},"2025-07-24",106.83,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":1314,"volume":1194,"transactions":9,"vwap":2321},"2025-07-23",106.52,107.010002,106.859,0.631,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":811,"transactions":9,"vwap":2326},"2025-07-22",105.099998,106.228,1.878,1.8,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":492,"percent_change":219,"volume":2041,"transactions":9,"vwap":2332},"2025-07-21",105.5,104.35,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-18",105.22,104.64,104.95,0.192,0.18,2600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":22,"volume":1772,"transactions":9,"vwap":2346},"2025-07-17",104.12,104.875,104.099998,104.758,0.809,{"date":2349,"open":2254,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":1535,"volume":859,"transactions":9,"vwap":2352},"2025-07-16",104.072998,103.145,103.949,0.337,{"date":2355,"open":2224,"high":2224,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":1166,"transactions":9,"vwap":2356},"2025-07-15",103.612,-1.743,-1.65,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":2364,"percent_change":1472,"volume":1416,"transactions":9,"vwap":2362},"2025-07-14",105.14,105.355,104.87,0.205,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":239,"volume":859,"transactions":9,"vwap":2369},"2025-07-11",105.45,104.75,105.15,-0.675,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":289,"volume":1153,"transactions":9,"vwap":2375},"2025-07-10",105.26,106.29,105.825,0.566,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2339,"volume":2383,"transactions":9,"vwap":2381},"2025-07-09",105.75,104.646,105.259,0.189,12300,{"date":2385,"open":1808,"high":2386,"low":2344,"close":2387,"change":2388,"percent_change":121,"volume":865,"transactions":9,"vwap":2387},"2025-07-08",105.33,105.07,0.259,{"date":2390,"open":2229,"high":2229,"low":2391,"close":2392,"change":2393,"percent_change":1925,"volume":2394,"transactions":9,"vwap":2392},"2025-07-07",104.442,104.811,-0.947,12800,{"date":2396,"open":2210,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":150,"volume":865,"transactions":9,"vwap":2399},"2025-07-03",106.010002,105.68,105.758,0.371,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":2406,"percent_change":1784,"volume":780,"transactions":9,"vwap":2404},"2025-07-02",104.9,105.387,104.631,0.504,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":2413,"volume":1159,"transactions":9,"vwap":2411},"2025-07-01",103.61,105.66,104.883,1.181,1.14,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":230,"volume":1758,"transactions":9,"vwap":2418},"2025-06-30",103.82,103.176,103.702,0.312,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":540,"volume":2245,"transactions":9,"vwap":2425},"2025-06-27",103.33,103.79,102.87,103.39,0.216,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":2431,"percent_change":559,"volume":912,"transactions":9,"vwap":2430},"2025-06-26",102.66,103.174,0.944,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":2437,"volume":827,"transactions":9,"vwap":2435},"2025-06-25",103.19,102.23,-1.109,-1.07,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1048,"volume":1236,"transactions":9,"vwap":2443},"2025-06-24",103.07,103.54,102.95,103.339,0.207,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":65,"volume":2245,"transactions":9,"vwap":2448},"2025-06-23",102.52,103.132,102.086998,0.922,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1541,"volume":957,"transactions":9,"vwap":2456},"2025-06-20",102.65,102.675,101.92,102.21,0.108,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1296,"volume":852,"transactions":9,"vwap":2463},"2025-06-18",102.16,102.71,101.81,102.102,0.128,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1441,"volume":1117,"transactions":9,"vwap":2470},"2025-06-17",102.49,102.75,101.921,101.974,-0.716,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1309,"percent_change":1407,"volume":852,"transactions":9,"vwap":2477},"2025-06-16",102.67,103.264,102.54,102.69,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":1455,"volume":1481,"transactions":9,"vwap":2482},"2025-06-13",102.43,102.885,101.84,-1.238,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":2488,"percent_change":485,"volume":1274,"transactions":9,"vwap":2487},"2025-06-12",102.58,103.078003,0.424,{"date":2490,"open":2491,"high":2491,"low":2486,"close":2492,"change":2493,"percent_change":1023,"volume":859,"transactions":9,"vwap":2492},"2025-06-11",103.29,102.654,-0.306,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":378,"volume":1383,"transactions":9,"vwap":2499},"2025-06-10",102.97,103.17,102.857,102.96,0.292,{"date":2502,"open":2499,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":452,"volume":1166,"transactions":9,"vwap":2505},"2025-06-09",103.22,102.6,102.668,-0.027,{"date":2508,"open":2476,"high":2461,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":912,"transactions":9,"vwap":2510},"2025-06-06",102.35,102.695,1.075,1.06,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":608,"percent_change":571,"volume":2075,"transactions":9,"vwap":2518},"2025-06-05",101.775,102.29,101.399,101.62,{"date":2520,"open":2521,"high":2486,"low":2522,"close":2522,"change":2523,"percent_change":857,"volume":859,"transactions":9,"vwap":2522},"2025-06-04",102.55,101.9,-0.493,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1336,"transactions":9,"vwap":2529},"2025-06-03",101.65,102.455,101.22,102.393,0.982,0.97,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1321,"volume":2257,"transactions":9,"vwap":2536},"2025-06-02",101.55,100.46,101.411,-0.145,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2506,"percent_change":452,"volume":846,"transactions":9,"vwap":2543},"2025-05-30",101.36,101.77,100.88,101.556,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":463,"volume":1496,"transactions":9,"vwap":2548},"2025-05-29",101.94,101.055,101.583,0.348,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2555,"volume":1580,"transactions":9,"vwap":2553},"2025-05-28",102.3,101.235,-1.024,-1,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2327,"percent_change":2562,"volume":1159,"transactions":9,"vwap":2561},"2025-05-27",101.57,102.295,101.17,102.259,1.87,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":2569,"volume":2173,"transactions":9,"vwap":2567},"2025-05-23",99.58,100.568,100.381,-0.187,-0.19,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2566,"change":2575,"percent_change":858,"volume":852,"transactions":9,"vwap":2566},"2025-05-22",100.83,100.9,100.050003,-0.382,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-05-21",102.78,100.95,-2.299,-2.23,21000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1652,"volume":2590,"transactions":9,"vwap":2588},"2025-05-20",103.52,103.81,103.2,103.249,-0.331,134500,{"date":2592,"open":2496,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2245,"transactions":9,"vwap":2595},"2025-05-19",103.649,102.775,103.58,-0.218,-0.21,{"date":2599,"open":2600,"high":2254,"low":2600,"close":2601,"change":2602,"percent_change":970,"volume":2603,"transactions":9,"vwap":2601},"2025-05-16",102.84,103.798,1.095,2300,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2245,"transactions":9,"vwap":2607},"2025-05-15",101.808,102.703,0.762,0.75,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":218,"volume":1708,"transactions":9,"vwap":2614},"2025-05-14",102.63,101.61,101.941,-0.708,{"date":2617,"open":2618,"high":2619,"low":2521,"close":2620,"change":2621,"percent_change":378,"volume":2082,"transactions":9,"vwap":2620},"2025-05-13",102.72,103.059998,102.649,0.283,{"date":2623,"open":2624,"high":2624,"low":2462,"close":2625,"change":2626,"percent_change":2627,"volume":2296,"transactions":9,"vwap":2625},"2025-05-12",102.7,102.366,2.583,2.59,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1017,"volume":1244,"transactions":9,"vwap":2633},"2025-05-09",100.040001,100.089996,99.45,99.783,-0.045,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2608,"percent_change":2641,"volume":957,"transactions":9,"vwap":2640},"2025-05-08",99.74,100.554,99.53,99.828,0.77,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":511,"volume":1681,"transactions":9,"vwap":2647},"2025-05-07",99.040001,99.24,98.59,99.066002,0.367,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":659,"volume":964,"transactions":9,"vwap":2654},"2025-05-06",98.65,99.29,98.33,98.699,-0.504,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":742,"transactions":9,"vwap":2661},"2025-05-05",99.080002,99.83,98.83,99.203,-0.369,-0.37,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":803,"transactions":9,"vwap":2669},"2025-05-02",99.18,99.724,98.71,99.572,1.455,1.48,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":308,"volume":2679,"transactions":9,"vwap":2677},"2025-05-01",98.28,99,98,98.117,-0.084,18400,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2683,"change":2685,"percent_change":788,"volume":2686,"transactions":9,"vwap":2683},"2025-04-30",97.37,98.201,96.58,-0.159,10500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2419,"percent_change":140,"volume":924,"transactions":9,"vwap":2692},"2025-04-29",97.69,98.55,97.16,98.36,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":779,"volume":881,"transactions":9,"vwap":2698},"2025-04-28",97.62,98.105,97.086998,98.047997,0.599,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":208,"volume":1336,"transactions":9,"vwap":2705},"2025-04-25",97.38,97.46,97.156,97.449,-0.233,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-04-24",96.37,97.92,96.040001,97.682,1.402,1.46,14700,{"date":2717,"open":2718,"high":2676,"low":2719,"close":2720,"change":2721,"percent_change":328,"volume":2722,"transactions":9,"vwap":2720},"2025-04-23",97.22,95.83,96.28,0.895,10200,{"date":178,"open":174,"high":2724,"low":174,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},95.58,95.385,1.295,1.38,6600]