[{"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","2026-10-02",{"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 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},137.24,137.22,137.434,137.01,136.33,0.91,0.67,3751.973056,146.35,120.16,8129.14584602,65.2,2768,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},108.29,7448,2718486.461505,24.91,"2025-04-22",[182,185,195,204,214,224,233,242,252,261,270,279,289,299,309,318,328,337,346,355,365,376,387,396,405,413,422,431,442,452,462,472,481,490,501,511,520,531,541,551,561,568,577,588,596,607,616,625,634,643,652,661,670,678,686,695,704,712,720,728,736,745,752,760,768,774,781,789,797,805,813,821,830,837,844,853,861,866,873,881,888,895,900,907,914,920,926,934,941,949,955,964,973,980,987,994,1001,1007,1014,1022,1029,1037,1042,1049,1056,1064,1071,1079,1086,1094,1100,1107,1114,1120,1127,1133,1141,1149,1158,1166,1174,1179,1186,1191,1200,1208,1215,1222,1230,1239,1244,1250,1259,1266,1273,1282,1290,1296,1303,1309,1317,1324,1332,1339,1346,1352,1359,1368,1375,1382,1390,1395,1403,1410,1414,1421,1426,1431,1434,1440,1447,1453,1458,1464,1472,1478,1484,1489,1496,1504,1510,1516,1521,1527,1535,1543,1548,1555,1564,1571,1578,1584,1590,1596,1603,1610,1617,1624,1632,1638,1644,1651,1657,1664,1670,1676,1682,1689,1695,1703,1710,1715,1722,1729,1736,1742,1746,1751,1758,1765,1772,1778,1783,1788,1794,1801,1809,1817,1825,1831,1839,1845,1850,1856,1863,1869,1875,1883,1889,1895,1901,1908,1915,1922,1930,1936,1943,1948,1955,1962,1967,1975,1982,1988,1993,2001,2007,2013,2020,2026,2032,2039,2046,2053,2058,2064,2069,2075,2082,2090,2096,2104,2110,2118,2124,2130,2137,2144,2150,2155,2160,2165,2171,2177,2183,2190,2196,2202,2207,2213,2219,2226,2232,2239,2244,2250,2255,2259,2264,2270,2278,2285,2291,2299,2305,2312,2317,2323,2331,2339,2347,2353,2359,2365,2371,2378,2384,2392,2398,2405,2412,2417,2424,2429,2436,2442,2448,2454,2460,2466,2471,2479,2485,2491,2497,2504,2509,2515,2522,2528,2535,2542,2546,2553,2559,2564,2570,2576,2583,2588,2593,2600,2605,2611,2618,2624,2631,2637,2644,2651,2658,2666,2671,2678,2685,2691,2699,2707,2713,2720,2728,2736,2742,2751,2758],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},108,137.166,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",135.56,136.39,135.1299,0.61,0.45,18772.43359,150,135.9131,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",137.29,135.72,-0.9054,-0.66,36723.7698,190,136.4664,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",136.7,136.01,136.6254,-0.1424,-0.1,6551.378335,134,136.3627,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",137.53,136.725,136.7678,-0.7122,-0.52,6178.979703,143,136.9316,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":142,"volume":230,"transactions":231,"vwap":232},"2026-09-25",137.36,137.48,136.86,0.4409,4336.342971,111,137.1598,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",138.18,137.0391,-0.5909,-0.43,7341.528775,168,137.3317,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",138.89,137.6,137.63,-1.158,-0.83,8095.122,277,138.0203,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",139.54,138.788,-0.7636,-0.55,4035.44087,139,138.9968,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",140.21,139.5516,-0.0561,-0.04,4528.255197,142,139.7669,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",140.68,139.6077,-0.859,-0.61,2116.970782,71,139.7912,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",140.495,140.76,140.4667,0.7467,0.53,13413.640681,126,140.5383,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",141.22,139.28,139.72,-0.9186,-0.65,5439.76267,123,140.5868,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",140.78,140.44,140.6386,-0.1967,-0.14,2563.2889,69,140.6297,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":220,"volume":315,"transactions":316,"vwap":317},"2026-09-14",140.96,141.6001,140.8353,-0.7308,4007.6049,113,141.0221,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",141.85,141.27,141.5661,0.9551,0.68,3193.836161,104,141.5851,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",141.81,140.611,-1.086,-0.77,1721.53699,75,140.9762,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":183,"vwap":345},"2026-09-09",142.2598,141.61,141.697,-1.1367,-0.8,4528.853542,141.7727,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",143.69,142.8337,-0.6858,-0.48,4124.431058,101,143.1605,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",143.42,143.9273,143.5195,-0.2944,-0.2,4822.295609,97,143.6447,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",143.95,143.96,143.46,143.8139,0.3093,0.22,4408.195191,114,143.8714,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",143.11,143.611,143.02,143.5046,1.0147,0.71,4474.93503,172,143.4844,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":353,"vwap":395},"2026-09-01",143.28,142.31,142.4899,-0.5101,-0.36,4684.615934,142.6861,{"date":397,"open":222,"high":398,"low":399,"close":222,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",143.09,142.9085,-0.67,-0.47,13258.637172,201,142.9819,{"date":406,"open":407,"high":407,"low":369,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":240,"vwap":412},"2026-08-28",145.97,143.67,-0.5397,-0.37,11061.5008,143.8316,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",145.57,144.2097,-1.104,-0.76,2593.8452,117,144.4682,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":372,"volume":428,"transactions":429,"vwap":430},"2026-08-26",145.14,145.66,145.3137,0.3181,4921.38647,106,145.3231,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",144.95,145.03,144.7099,144.9956,-0.0444,-0.03,7173.8546,122,144.8443,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",144.82,145.04,144.68,0.098,0.07,4669.1666,195,144.914,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",145.3,144.86,144.942,0.5645,0.39,6162.64292,92,144.9675,{"date":463,"open":464,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",144.97,145.17,144.3775,-0.7289,-0.5,24174.7302,383,144.6782,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",146.1,145.1064,0.4422,0.31,4362.61513,109,145.5721,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",145.73,144.6642,-0.4958,-0.34,20677.06243,164,145.0043,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",145.18,145.345,145.08,145.16,-0.3935,-0.27,12046.328349,137,145.1876,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",145.82,145.3501,145.5535,0.2832,0.19,4045.5549,136,145.4735,{"date":512,"open":25,"high":25,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",144.96,145.2703,0.5234,0.36,7823.863883,182,145.0952,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",144.36,144.87,144.1895,144.7469,0.6121,0.42,3476.47479,119,144.6085,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",143.94,144.4,144.1348,0.196,0.14,4900.8499,154,144.2583,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",144.53,143.7715,143.9388,-0.1337,-0.09,4593.796815,131,143.9937,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",145.01,144.06,144.0725,0.8196,0.57,2121.87734,120,144.1499,{"date":562,"open":563,"high":563,"low":398,"close":564,"change":565,"percent_change":497,"volume":566,"transactions":479,"vwap":567},"2026-08-06",145.68,143.2529,-0.3859,4766.094315,143.511,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":316,"vwap":576},"2026-08-05",146.19,143.43,143.6388,-0.4205,-0.29,7003.101839,143.8557,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",142.67,144.13,142.134,144.0593,1.3329,0.93,5889.79815,183,143.3706,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":285,"volume":594,"transactions":509,"vwap":595},"2026-08-03",142.27,142.7264,142.18,0.7464,3704.282154,142.3987,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",141.9795,142.15,141.94,141.98,-0.3408,-0.24,3304.999962,103,142.0162,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":259,"vwap":615},"2026-07-30",142.38,141.02,142.3208,-0.0674,-0.05,10996.202,141.4653,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",143.57,142.3882,-1.224,-0.85,3529.534407,144,143.1,{"date":626,"open":389,"high":627,"low":389,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",143.9,143.6122,1.2107,0.85,6305.64835,140,143.5799,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":507,"volume":640,"transactions":641,"vwap":642},"2026-07-27",142.9,142.16,142.4015,0.2749,7015.434861,174,142.3802,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":212,"vwap":651},"2026-07-24",141.83,142.4799,142.1266,0.9166,0.65,5376.5068,142.1674,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":238,"volume":659,"transactions":297,"vwap":660},"2026-07-23",141.11,141.38,140.955,141.21,-0.6073,5403.877325,141.1355,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":259,"vwap":669},"2026-07-22",141.51,142.195,141.8173,0.7128,0.51,3137.337066,141.8521,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":285,"volume":675,"transactions":676,"vwap":677},"2026-07-21",140.91,141.1045,0.737,2584.253409,100,140.8947,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":220,"volume":683,"transactions":684,"vwap":685},"2026-07-20",141.1,140.3675,-0.7316,5977.668,167,140.8083,{"date":687,"open":688,"high":688,"low":311,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",142.43,141.0991,-0.5737,-0.4,2949.665892,132,141.734,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",140.89,141.6728,1.5528,1.11,4930.044963,163,141.3773,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":410,"percent_change":709,"volume":710,"transactions":641,"vwap":711},"2026-07-15",141.9,139.9178,140.12,-0.26,10616.408179,140.1778,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":361,"volume":718,"transactions":559,"vwap":719},"2026-07-14",142.35,140.155,140.49,-0.28,3128.473163,140.4482,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":107,"volume":726,"transactions":479,"vwap":727},"2026-07-13",141.235,140.724,140.77,0.088,2087.751426,140.9124,{"date":729,"open":730,"high":301,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",140.62,140.17999,140.68201,0.572,0.41,6600,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",140.20399,140.58,140.10001,140.11,0.619,0.44,5800,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":621,"volume":751,"transactions":9,"vwap":749},"2026-07-08",140.49001,139.379,139.491,-1.199,10200,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",140.99001,141.47501,140.69,0.124,0.09,48100,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",141.75,140.31,140.56599,-0.324,-0.23,8800,{"date":769,"open":770,"high":697,"low":771,"close":697,"change":772,"percent_change":159,"volume":773,"transactions":9,"vwap":697},"2026-07-02",140.50999,140.070007,1.037,5700,{"date":775,"open":776,"high":777,"low":293,"close":778,"change":779,"percent_change":497,"volume":780,"transactions":9,"vwap":778},"2026-07-01",140.35001,140.634,139.853,-0.377,8000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":238,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-30",140.3,140.67999,140.074997,140.23,-0.31,8200,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",140.95,140.298,140.66,0.292,0.21,12200,{"date":798,"open":783,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",140.55,139.99001,140.368,0.274,0.2,4700,{"date":806,"open":807,"high":672,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",140.45,140.020004,140.093994,0.954,0.69,15900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":804,"transactions":9,"vwap":818},"2026-06-24",138.75999,139.493,138.74001,139.14,0.647,0.47,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",137.99001,138.75,137.59,138.493,-0.747,-0.54,9200,{"date":831,"open":818,"high":832,"low":833,"close":834,"change":835,"percent_change":527,"volume":836,"transactions":9,"vwap":834},"2026-06-22",139.47,139.054993,139.24001,0.586,5500,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",139.63,138.65401,0.242,0.17,3500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-17",140.5,140.752,138.201,138.412,-1.872,-1.33,5000,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",140.60001,140.92,140.284,-0.159,-0.11,2700,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":210,"volume":735,"transactions":9,"vwap":864},"2026-06-15",141.66,140.44299,-0.147,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",139.60001,140.59,1.355,0.97,3300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":804,"transactions":9,"vwap":878},"2026-06-11",138.25999,139.57001,138.10001,139.235,1.816,1.32,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",138.49001,137.41901,-0.675,-0.49,4300,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":22,"volume":894,"transactions":9,"vwap":891},"2026-06-09",137.461,138.093994,136.83,1.251,7100,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":691,"percent_change":574,"volume":899,"transactions":9,"vwap":898},"2026-06-08",137.71001,136.843,2800,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":773,"transactions":9,"vwap":904},"2026-06-05",138.089996,138.14999,137.243,-1.009,-0.73,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":734,"volume":804,"transactions":9,"vwap":912},"2026-06-04",138.23,138.34,138,138.252,0.562,{"date":915,"open":246,"high":916,"low":246,"close":917,"change":107,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-03",138.25,137.69,0.04,6700,{"date":921,"open":922,"high":923,"low":922,"close":246,"change":924,"percent_change":89,"volume":925,"transactions":9,"vwap":246},"2026-06-02",136.62,137.64,1.386,33500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":401,"volume":933,"transactions":9,"vwap":931},"2026-06-01",136.11,136.53999,136.089996,136.244,-0.649,4900,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":836,"transactions":9,"vwap":938},"2026-05-29",137.72,136.855,136.89301,-0.539,-0.39,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":210,"volume":948,"transactions":9,"vwap":946},"2026-05-28",137.52,137.959,137.34599,137.43201,-0.138,4200,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":547,"volume":954,"transactions":9,"vwap":952},"2026-05-27",138.13,137.57001,-0.13,6200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",137.83,137.89,137.46001,137.7,0.63,0.46,7800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-22",136.67,137.25,136.50999,137.070007,0.986,0.72,16300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":743,"volume":744,"transactions":9,"vwap":978},"2026-05-21",135.41,136.14,134.61,136.084,0.596,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":66,"volume":986,"transactions":9,"vwap":983},"2026-05-20",135.074005,135.48801,134.59399,1.203,6800,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":410,"volume":993,"transactions":9,"vwap":991},"2026-05-19",135.029999,134.044998,134.285,-0.503,9700,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":820,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",135.34,134.5,134.78799,0.625,4800,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":851,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",135.82001,134.16299,-1.806,7200,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":948,"transactions":9,"vwap":1011},"2026-05-14",135.62,136.34,135.96899,0.379,0.28,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":709,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",135.60001,135.89,135.16,135.59,-0.19,3800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":-6,"volume":1028,"transactions":9,"vwap":1026},"2026-05-12",136.13,135.020004,135.85001,-0.006,3000,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",136.2,135.75999,135.856,0.174,0.13,19000,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":918,"volume":1021,"transactions":9,"vwap":1040},"2026-05-08",136.37,135.68201,0.051,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":954,"transactions":9,"vwap":1046},"2026-05-07",137.8,135.50999,135.631,-1.843,-1.34,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":948,"transactions":9,"vwap":1053},"2026-05-06",137.62,136.998,137.474,0.705,0.52,{"date":1057,"open":1058,"high":1059,"low":188,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",136.42999,137.14,136.769,1.049,0.77,8500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":198,"change":1069,"percent_change":200,"volume":1070,"transactions":9,"vwap":198},"2026-05-04",136.63,136.69,135.48,-0.906,40300,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",137.74001,136.58501,136.62601,-0.724,-0.53,14500,{"date":1080,"open":1066,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1081},"2026-04-30",137.35001,135.52,2.092,1.55,8300,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-29",136.039993,134.96899,135.258,-0.479,-0.35,5200,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":238,"percent_change":1099,"volume":804,"transactions":9,"vwap":1098},"2026-04-28",137.5,135.57001,135.737,-0.32,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":266,"volume":1106,"transactions":9,"vwap":1104},"2026-04-27",136.23,136.91,136.16701,-0.048,7500,{"date":1108,"open":1066,"high":1066,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-24",135.92,136.215,-0.407,-0.3,4600,{"date":1115,"open":1116,"high":1116,"low":1082,"close":1117,"change":1118,"percent_change":1119,"volume":919,"transactions":9,"vwap":1117},"2026-04-23",136.8,136.62199,0.782,0.58,{"date":1121,"open":967,"high":967,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",135.64,135.84,-0.17,-0.12,9000,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":257,"volume":1132,"transactions":9,"vwap":1130},"2026-04-21",137.23,136.0099945,-0.749,7400,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-20",136.56,137.029999,136.759,0.009,0.01,4400,{"date":1142,"open":1143,"high":1144,"low":1082,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",135.53999,136.95,136.75,1.623,1.2,28500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-16",134.78999,135.244,134.679,135.127,0.666,0.5,5400,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-15",135.0099945,134.13,134.461,-0.59,-0.44,9900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":537,"volume":1173,"transactions":9,"vwap":1171},"2026-04-14",135.11,135.35001,134.46001,135.050995,0.191,18000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":527,"percent_change":477,"volume":829,"transactions":9,"vwap":1177},"2026-04-13",134.31,134.86,133.62,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-10",136.31,134.44,-0.78,-0.58,5900,{"date":1187,"open":1188,"high":1097,"low":1188,"close":1189,"change":961,"percent_change":820,"volume":1190,"transactions":9,"vwap":1189},"2026-04-09",134.47,135.22,13900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-08",133.86,134.62,133.755,134.59,2.58,1.95,9500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":758,"volume":1207,"transactions":9,"vwap":1205},"2026-04-07",131.75,132.13,131.49001,132.0099945,0.116,98300,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-06",131.48,131.894,0.453,0.34,55200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":743,"volume":1221,"transactions":9,"vwap":1218},"2026-04-02",130.029999,131.44099,129.97,0.575,56000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1156,"volume":1229,"transactions":9,"vwap":1227},"2026-04-01",130.91,131.14999,130.71001,130.866,0.656,10000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",129.21001,130.3,128.895,130.21001,2.154,1.68,12000,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1099,"volume":872,"transactions":9,"vwap":1242},"2026-03-30",129.67999,128.056,-0.413,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":275,"volume":780,"transactions":9,"vwap":1248},"2026-03-27",129.23,129.64101,128.46899,-0.787,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-26",129.77,130.61,129.25,129.256,-1.054,-0.81,7600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":961,"percent_change":52,"volume":1265,"transactions":9,"vwap":1264},"2026-03-25",130.55,130.565,129.57001,130.31,5100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1241,"change":1271,"percent_change":1272,"volume":780,"transactions":9,"vwap":1241},"2026-03-24",128.49001,130.258,128.10001,0.391,0.3,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-23",129.27,130.56,129.17,129.289,1.579,1.24,4500,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-20",130.080002,127.385,127.71,-2.248,-1.73,6500,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":305,"volume":887,"transactions":9,"vwap":1294},"2026-03-19",129.48,130.34399,129.95799,-0.182,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-18",131.61,130.14,-1.59,-1.21,20000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":191,"volume":1289,"transactions":9,"vwap":1307},"2026-03-17",132.059998,132.39999,131.73,0.59,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":152,"volume":1316,"transactions":9,"vwap":1314},"2026-03-16",131.53999,132.039993,131.105,131.14,0.454,8100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":305,"volume":735,"transactions":9,"vwap":1322},"2026-03-13",132.11,132.125,130.53,130.686,-0.18,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1227,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1227},"2026-03-12",131.5,131.87,130.86,-1.384,-1.05,14300,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":872,"transactions":9,"vwap":1336},"2026-03-11",132.33,131.64999,132.25,-0.21,-0.16,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":787,"volume":1132,"transactions":9,"vwap":1344},"2026-03-10",132.92,133.78,132.38,132.46001,-0.411,{"date":1347,"open":1210,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":803,"volume":887,"transactions":9,"vwap":1350},"2026-03-09",132.877,130.60001,132.871,0.264,{"date":1353,"open":1341,"high":1341,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",131.72,132.60699,-1.467,-1.09,6900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-05",134.77699,134.87,133.27,134.074005,-1.601,-1.18,13600,{"date":1369,"open":1370,"high":1371,"low":1151,"close":1372,"change":1373,"percent_change":1374,"volume":1140,"transactions":9,"vwap":1372},"2026-03-04",135.8,135.849,135.675,0.495,0.37,{"date":1376,"open":1377,"high":1016,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1021,"transactions":9,"vwap":1379},"2026-03-03",134.74001,133.36501,135.17999,-1.99,-1.45,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":107,"volume":1389,"transactions":9,"vwap":1387},"2026-03-02",136.42,137.478,136.14799,137.17,0.084,6000,{"date":1391,"open":1031,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":152,"volume":1093,"transactions":9,"vwap":1392},"2026-02-27",137.085999,136.10001,0.476,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1213,"volume":1402,"transactions":9,"vwap":1400},"2026-02-26",136.32001,136.715,136.029999,136.61,0.467,10100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1139,"volume":1409,"transactions":9,"vwap":1407},"2026-02-25",136.24001,135.33501,136.14301,0.018,7300,{"date":1411,"open":1160,"high":1024,"low":1160,"close":1412,"change":1413,"percent_change":132,"volume":1157,"transactions":9,"vwap":1412},"2026-02-24",136.125,1.055,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":220,"volume":744,"transactions":9,"vwap":1419},"2026-02-23",135.61,136.16,134.825,135.070007,-0.71,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":23,"percent_change":1156,"volume":1389,"transactions":9,"vwap":1425},"2026-02-20",134.96001,135.78999,135.78,{"date":1427,"open":1428,"high":996,"low":1429,"close":1168,"change":953,"percent_change":210,"volume":1430,"transactions":9,"vwap":1168},"2026-02-19",134.82001,134.48,3900,{"date":1432,"open":1018,"high":1416,"low":1419,"close":1433,"change":1055,"percent_change":458,"volume":963,"transactions":9,"vwap":1433},"2026-02-18",135.24001,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1164,"volume":1389,"transactions":9,"vwap":1438},"2026-02-17",135.32001,134.024994,134.72,-0.598,{"date":1441,"open":1442,"high":1370,"low":1443,"close":1444,"change":1445,"percent_change":22,"volume":1446,"transactions":9,"vwap":1444},"2026-02-13",134.14999,134.11,135.31799,1.218,3200,{"date":1448,"open":1370,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":1446,"transactions":9,"vwap":1450},"2026-02-12",136.153,134.10001,-1.304,-0.96,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":137,"percent_change":52,"volume":899,"transactions":9,"vwap":1456},"2026-02-11",135.25,135.40401,134.92,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":743,"volume":836,"transactions":9,"vwap":1462},"2026-02-10",134.25,134.88,134.744,0.592,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1132,"transactions":9,"vwap":1469},"2026-02-09",133.67,134.25999,133.42999,134.15199,0.206,0.15,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1446,"transactions":9,"vwap":1475},"2026-02-06",132.42999,133.946,2.605,1.98,{"date":1479,"open":1480,"high":1481,"low":1314,"close":1482,"change":1099,"percent_change":603,"volume":1483,"transactions":9,"vwap":1482},"2026-02-05",131.22,131.63,131.341,2400,{"date":1485,"open":1314,"high":1486,"low":1314,"close":1487,"change":1488,"percent_change":132,"volume":933,"transactions":9,"vwap":1487},"2026-02-04",131.98,131.661,1.018,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":38,"volume":1495,"transactions":9,"vwap":1493},"2026-02-03",129.87,131.050995,130.64301,0.943,13300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":744,"transactions":9,"vwap":1501},"2026-02-02",129.605,129.87199,129.59,129.7,0.369,0.29,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":361,"percent_change":1509,"volume":899,"transactions":9,"vwap":1507},"2026-01-30",128.867,129.33099,128.47,-0.15,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":122,"volume":860,"transactions":9,"vwap":1514},"2026-01-29",129.92,129.065002,129.53101,0.321,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1232,"change":1520,"percent_change":574,"volume":1289,"transactions":9,"vwap":1232},"2026-01-28",129.56,129,-0.374,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":962,"percent_change":516,"volume":1113,"transactions":9,"vwap":1526},"2026-01-27",129.287,129.61,129.235,129.584,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1093,"transactions":9,"vwap":1532},"2026-01-26",129.2,129.63,129.020004,129.12399,0.338,0.26,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-23",129.14999,128.44501,128.786,-0.328,-0.25,4000,{"date":1544,"open":1263,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":266,"volume":1265,"transactions":9,"vwap":1546},"2026-01-22",129.74001,129.114,-0.051,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":972,"transactions":9,"vwap":1552},"2026-01-21",128.28999,129.362,129.16499,1.374,1.08,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-20",127.87,128.371,127.772,127.791,-1.257,-0.97,2600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1337,"percent_change":1338,"volume":1570,"transactions":9,"vwap":1569},"2026-01-16",128.96001,129.070007,128.709,129.048004,7700,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":159,"volume":1577,"transactions":9,"vwap":1575},"2026-01-15",128.69,129.485,129.258,0.95,14200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1119,"volume":1430,"transactions":9,"vwap":1581},"2026-01-14",127.93,128.308,127.697,0.739,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1534,"percent_change":803,"volume":1157,"transactions":9,"vwap":1589},"2026-01-13",127.55,127.68,127.235,127.569,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":448,"volume":1595,"transactions":9,"vwap":1593},"2026-01-12",126.8,127.309,0.087,2900,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":804,"transactions":9,"vwap":1600},"2026-01-09",126.7,127.53,127.222,0.712,0.56,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1185,"transactions":9,"vwap":1607},"2026-01-08",125.24,126.59,126.51,1.158,0.92,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-07",126.61,125.352,-1.278,-1.01,22300,{"date":1618,"open":1619,"high":1598,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-06",125.79,126.63,1.102,0.88,45800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":285,"volume":1631,"transactions":9,"vwap":1629},"2026-01-05",125.39,125.78,125.081001,125.528,0.668,34500,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":159,"volume":1265,"transactions":9,"vwap":1636},"2026-01-02",124.5,125.080002,124.86,0.914,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1257,"volume":1643,"transactions":9,"vwap":1641},"2025-12-31",124.9,123.946,-1.008,2100,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":266,"volume":1650,"transactions":9,"vwap":1648},"2025-12-30",124.85,125.11,124.954,-0.056,1800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":779,"percent_change":1112,"volume":852,"transactions":9,"vwap":1656},"2025-12-29",125.099998,125.21,124.958,125.010002,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1663,"volume":843,"transactions":9,"vwap":1660},"2025-12-26",125.25,125.387,125.044998,0.032,0.03,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":142,"volume":1446,"transactions":9,"vwap":1668},"2025-12-24",125.025002,125.46,125.355,0.405,{"date":1671,"open":1646,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1420,"volume":1199,"transactions":9,"vwap":1674},"2025-12-23",125.050003,124.65,124.95,-0.892,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1602,"volume":1542,"transactions":9,"vwap":1680},"2025-12-22",125.506,126.022003,125.842,0.707,{"date":1683,"open":1653,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1013,"volume":1688,"transactions":9,"vwap":1686},"2025-12-19",125.44,125.089996,125.135,0.348,5300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1471,"volume":1316,"transactions":9,"vwap":1693},"2025-12-18",125.3,125.76,124.787,0.189,{"date":1696,"open":1636,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-17",125.26,124.59,124.598,-0.092,-0.07,11900,{"date":1704,"open":1654,"high":1654,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-16",124.33,124.69,-1.026,-0.82,3400,{"date":1711,"open":1712,"high":1712,"low":1605,"close":1713,"change":1714,"percent_change":152,"volume":1430,"transactions":9,"vwap":1713},"2025-12-15",126.080002,125.716,0.436,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":887,"transactions":9,"vwap":1719},"2025-12-12",126.029999,125.183,125.28,-0.867,-0.69,{"date":1723,"open":1605,"high":1724,"low":1605,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-11",126.17,126.147,0.871,0.7,24900,{"date":1730,"open":1731,"high":1626,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-10",123.8,125.276,1.525,1.23,16400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":953,"volume":1140,"transactions":9,"vwap":1740},"2025-12-09",123.86,124.38,123.751,-0.163,{"date":1743,"open":1685,"high":1685,"low":1744,"close":1744,"change":1745,"percent_change":400,"volume":1021,"transactions":9,"vwap":1744},"2025-12-08",123.914,-0.835,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":112,"volume":1650,"transactions":9,"vwap":1749},"2025-12-05",125.12,124.749,-0.014,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":438,"volume":887,"transactions":9,"vwap":1756},"2025-12-04",124.76,125.106,124.688,124.763,-0.042,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":142,"volume":1688,"transactions":9,"vwap":1763},"2025-12-03",124.79,124.952,124.78,124.805,0.399,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1077,"volume":1771,"transactions":9,"vwap":1769},"2025-12-02",124.93,124.25,124.406,-0.664,27900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1420,"volume":1289,"transactions":9,"vwap":1776},"2025-12-01",125.17,125.91,125.07,-0.89,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1315,"percent_change":516,"volume":1782,"transactions":9,"vwap":1781},"2025-11-28",125.66,125.96,600,{"date":1784,"open":1684,"high":1785,"low":1684,"close":1678,"change":970,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1678},"2025-11-26",125.853,0.79,3100,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1093,"transactions":9,"vwap":1791},"2025-11-25",123.12,124.52,1.563,1.27,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":811,"volume":986,"transactions":9,"vwap":1799},"2025-11-24",122.32,123.074997,122.050003,122.957,0.847,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1358,"transactions":9,"vwap":1806},"2025-11-21",121.49,122.73,121.175,122.11,1.945,1.62,{"date":1810,"open":1811,"high":1812,"low":26,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-20",122.535,122.733,120.165,-1.296,-1.07,3600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1337,"volume":1824,"transactions":9,"vwap":1822},"2025-11-19",121.35,121.85,121.25,121.461,-0.253,10900,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":127,"volume":1709,"transactions":9,"vwap":1829},"2025-11-18",121.019997,122.068001,121.714,0.488,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1787,"transactions":9,"vwap":1836},"2025-11-17",122.13,122.672,121.025002,121.226,-1.28,-1.04,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1323,"volume":1185,"transactions":9,"vwap":1843},"2025-11-14",122.080002,122.99,122.506,-0.219,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1562,"volume":1289,"transactions":9,"vwap":1848},"2025-11-13",124.010002,122.725,-1.196,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1534,"volume":1787,"transactions":9,"vwap":1854},"2025-11-12",123.62,124.24,123.921,0.318,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1430,"transactions":9,"vwap":1860},"2025-11-11",122.88,123.745,123.603,0.767,0.62,{"date":1864,"open":1865,"high":297,"low":1866,"close":1867,"change":1868,"percent_change":1119,"volume":954,"transactions":9,"vwap":1867},"2025-11-10",122.77,121.98,122.836,0.711,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":66,"volume":1874,"transactions":9,"vwap":1872},"2025-11-07",120.83,122.125,1.091,6400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":828,"volume":1882,"transactions":9,"vwap":1880},"2025-11-06",121.42,121.99,120.88,121.033997,-0.661,11400,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1637,"percent_change":1888,"volume":1816,"transactions":9,"vwap":1887},"2025-11-05",121.059998,122.07,121.695,0.76,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":940,"volume":1688,"transactions":9,"vwap":1893},"2025-11-04",120.541,120.99,120.781,-0.471,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1112,"volume":1787,"transactions":9,"vwap":1899},"2025-11-03",121.76,120.678,121.252,-0.363,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":918,"volume":1643,"transactions":9,"vwap":1906},"2025-10-31",121.71,121.795,121.193,121.615,0.044,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":872,"transactions":9,"vwap":1912},"2025-10-30",121.93,122.315,121.571,-0.68,-0.56,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1483,"transactions":9,"vwap":1919},"2025-10-29",123.42,121.981,122.251,-1.083,-0.88,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1331,"transactions":9,"vwap":1927},"2025-10-28",123.468,123.835,123.174,123.334,-0.915,-0.74,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":147,"volume":1265,"transactions":9,"vwap":1933},"2025-10-27",124.098999,124.249,123.853,0.471,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":842,"volume":1942,"transactions":9,"vwap":1940},"2025-10-24",124.177,124.248,123.778,0.216,13500,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1373,"percent_change":127,"volume":843,"transactions":9,"vwap":1947},"2025-10-23",123.248,123.89,123.562,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":497,"volume":1954,"transactions":9,"vwap":1952},"2025-10-22",123.52,122.835,123.067001,-0.336,2500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":266,"volume":899,"transactions":9,"vwap":1960},"2025-10-21",123.34,123.644,123.335,123.403,-0.047,{"date":1963,"open":1790,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":137,"volume":1954,"transactions":9,"vwap":1964},"2025-10-20",123.45,123.035004,0.809,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-17",122.2,122.695,122.641,0.584,0.48,2200,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":343,"volume":1981,"transactions":9,"vwap":1979},"2025-10-16",123.23,121.77,122.056999,-0.984,8900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1694,"percent_change":1471,"volume":899,"transactions":9,"vwap":1987},"2025-10-15",123.579,123.93,123.013,123.041,{"date":1989,"open":1819,"high":1990,"low":1819,"close":1991,"change":1992,"percent_change":1609,"volume":1563,"transactions":9,"vwap":1991},"2025-10-14",123.208,122.852,1.125,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":899,"transactions":9,"vwap":1998},"2025-10-13",121.429,121.939,121.397,121.727,1.035,0.86,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":1816,"transactions":9,"vwap":2004},"2025-10-10",122.85,120.692,-2.014,-1.64,{"date":2008,"open":2009,"high":1950,"low":2010,"close":2011,"change":2012,"percent_change":1777,"volume":1595,"transactions":9,"vwap":2011},"2025-10-09",123.32,122.62,122.706,-1.107,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":537,"volume":843,"transactions":9,"vwap":2018},"2025-10-08",123.83,123.97,123.724,123.813,0.175,{"date":2021,"open":2022,"high":2023,"low":1964,"close":2023,"change":2024,"percent_change":2025,"volume":986,"transactions":9,"vwap":2023},"2025-10-07",123.58,123.638,-0.404,-0.33,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":709,"volume":1595,"transactions":9,"vwap":2030},"2025-10-06",124.475,124.019997,124.042,-0.325,{"date":2033,"open":1705,"high":2034,"low":1705,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-03",125.019997,124.367,0.335,0.27,1100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":859,"volume":1113,"transactions":9,"vwap":2044},"2025-10-02",124.253,124.339,123.716,124.031998,-0.139,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":795,"volume":2052,"transactions":9,"vwap":2050},"2025-10-01",123.96,124.29,124.171,0.261,5600,{"date":2054,"open":1957,"high":2055,"low":2056,"close":2055,"change":2057,"percent_change":1308,"volume":744,"transactions":9,"vwap":2055},"2025-09-30",123.91,123.080002,0.729,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":305,"volume":1265,"transactions":9,"vwap":2062},"2025-09-29",123.75,123.051003,123.181,-0.178,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":102,"volume":1000,"transactions":9,"vwap":2067},"2025-09-26",122.98,123.359,1.234,{"date":2070,"open":2071,"high":2071,"low":2072,"close":1872,"change":2073,"percent_change":1708,"volume":2074,"transactions":9,"vwap":1872},"2025-09-25",122.8,122.074997,-1.011,3700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":112,"volume":1113,"transactions":9,"vwap":2080},"2025-09-24",123.29,123.36,123.063004,123.136,-0.016,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":574,"volume":2089,"transactions":9,"vwap":2087},"2025-09-23",123.238,123.429,123.012001,123.152,-0.362,6300,{"date":2091,"open":1917,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":613,"volume":1616,"transactions":9,"vwap":2094},"2025-09-22",123.7,123.059998,123.514,-0.064,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1541,"volume":2103,"transactions":9,"vwap":2101},"2025-09-19",123.421,123.81,123.417,123.578,-0.312,13800,{"date":2105,"open":2106,"high":2107,"low":2106,"close":1946,"change":2108,"percent_change":527,"volume":2109,"transactions":9,"vwap":1946},"2025-09-18",123.599,124.125,0.523,8400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-17",123.88,124.373,123.367,0.029,0.02,2300,{"date":2119,"open":2120,"high":2121,"low":2061,"close":2122,"change":2123,"percent_change":1124,"volume":1974,"transactions":9,"vwap":2122},"2025-09-16",123.15,123.4,123.338,-0.213,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":220,"volume":2129,"transactions":9,"vwap":2127},"2025-09-15",124.228,123.551,-0.64,6100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":200,"volume":2129,"transactions":9,"vwap":2135},"2025-09-12",124.37,124.425,124.18,124.191,-0.826,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":836,"transactions":9,"vwap":2141},"2025-09-11",123.39,125.029999,125.016998,1.546,1.25,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":803,"volume":1028,"transactions":9,"vwap":2148},"2025-09-10",123.57,123.099998,123.471,0.241,{"date":2151,"open":2152,"high":2152,"low":2153,"close":1977,"change":2154,"percent_change":1124,"volume":948,"transactions":9,"vwap":1977},"2025-09-09",123.54,122.9,-0.207,{"date":2156,"open":1852,"high":1852,"low":2157,"close":2158,"change":2159,"percent_change":1125,"volume":1650,"transactions":9,"vwap":2158},"2025-09-08",123.14,123.437,-0.143,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2022,"change":2164,"percent_change":372,"volume":2074,"transactions":9,"vwap":2022},"2025-09-05",123.67,123.201,0.269,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":22,"volume":836,"transactions":9,"vwap":2168},"2025-09-04",122.949,123.311,122.75,1.108,{"date":2172,"open":440,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":2176,"volume":843,"transactions":9,"vwap":2173},"2025-09-03",122.203,121.825,0.005,0,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":1099,"volume":1974,"transactions":9,"vwap":2180},"2025-09-02",122.19,122.198,121.794,-0.398,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2189,"volume":1650,"transactions":9,"vwap":2186},"2025-08-29",122.57,122.596,122.324,-0.019,-0.02,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":497,"volume":804,"transactions":9,"vwap":2193},"2025-08-28",122.489,122.615,122.099998,-0.332,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1028,"transactions":9,"vwap":2199},"2025-08-27",122.643,122.947,0.529,0.43,{"date":2203,"open":2194,"high":2204,"low":2194,"close":2205,"change":2206,"percent_change":918,"volume":1954,"transactions":9,"vwap":2205},"2025-08-26",122.419,122.418,0.052,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":906,"percent_change":1163,"volume":1140,"transactions":9,"vwap":2212},"2025-08-25",122.52,122.549,122.3,122.366,{"date":2214,"open":2215,"high":2121,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2089,"transactions":9,"vwap":2216},"2025-08-22",121.69,123.096001,1.829,1.51,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1323,"volume":872,"transactions":9,"vwap":2224},"2025-08-21",121.14,121.5,121.099998,121.267,-0.224,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1013,"volume":933,"transactions":9,"vwap":2230},"2025-08-20",121.6,121.159,121.491,0.341,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":1709,"transactions":9,"vwap":2236},"2025-08-19",121.428,120.868,121.15,0.662,0.55,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":1338,"volume":2038,"transactions":9,"vwap":2242},"2025-08-18",120.92,120.488,-0.191,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1183,"volume":744,"transactions":9,"vwap":2248},"2025-08-15",121.123,120.6,120.679,-0.944,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":765,"percent_change":497,"volume":1483,"transactions":9,"vwap":2253},"2025-08-14",121.36,121.623,120.69,{"date":2256,"open":2241,"high":2257,"low":2241,"close":2257,"change":2258,"percent_change":1147,"volume":860,"transactions":9,"vwap":2257},"2025-08-13",121.947,1.45,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":1147,"volume":1265,"transactions":9,"vwap":2262},"2025-08-12",119.62,120.497,1.428,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":1099,"volume":1709,"transactions":9,"vwap":2268},"2025-08-11",119.8,119.979,119.069,-0.388,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":191,"volume":2277,"transactions":9,"vwap":2275},"2025-08-08",119.46,119.866,119.36,119.457,0.535,2000,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":1663,"volume":2284,"transactions":9,"vwap":2282},"2025-08-07",119.47,118.599,118.922,0.037,1700,{"date":2286,"open":2287,"high":2274,"low":2288,"close":2289,"change":2290,"percent_change":547,"volume":843,"transactions":9,"vwap":2289},"2025-08-06",118.918,118.83,118.885,-0.106,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":613,"volume":2298,"transactions":9,"vwap":2296},"2025-08-05",119.15,119.205,118.68,118.991,-0.065,4100,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":1389,"transactions":9,"vwap":2302},"2025-08-04",118.019997,119.056,1.344,1.14,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1914,"volume":735,"transactions":9,"vwap":2310},"2025-08-01",117.36,118.059998,117.15,117.712,-0.666,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":1330,"percent_change":1921,"volume":1563,"transactions":9,"vwap":2316},"2025-07-31",119.23,119.581,118.378,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":333,"volume":1430,"transactions":9,"vwap":2321},"2025-07-30",120.46,119.201,119.428,-0.927,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-29",120.471,120.23,120.355,0.285,0.24,1400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":1650,"transactions":9,"vwap":2336},"2025-07-28",120.465,120.587,120.010002,120.07,-0.756,-0.63,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2342},"2025-07-25",120.67,120.826,120.193,0.272,0.23,1900,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":351,"volume":1430,"transactions":9,"vwap":2351},"2025-07-24",121.2,120.55,120.554,-0.581,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":1119,"volume":2074,"transactions":9,"vwap":2357},"2025-07-23",120.86,121.19,121.135,0.696,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2038,"transactions":9,"vwap":2362},"2025-07-22",120.039001,120.439,1.541,1.3,{"date":2366,"open":2274,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1124,"volume":1483,"transactions":9,"vwap":2369},"2025-07-21",119.789,118.88,118.898,-0.208,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1028,"transactions":9,"vwap":2375},"2025-07-18",119.61,118.93,119.106,0.056,0.05,{"date":2379,"open":2380,"high":2293,"low":2381,"close":2382,"change":2383,"percent_change":285,"volume":948,"transactions":9,"vwap":2382},"2025-07-17",118.687,118.52,119.050003,0.631,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":948,"transactions":9,"vwap":2389},"2025-07-16",118.34,118.48,117.27,118.419,0.394,0.33,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":1238,"transactions":9,"vwap":2395},"2025-07-15",118.97,118.025002,-1.664,-1.39,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":507,"volume":1483,"transactions":9,"vwap":2403},"2025-07-14",119.42,119.69,119.131,119.689,0.224,{"date":2406,"open":2407,"high":2408,"low":529,"close":2409,"change":2410,"percent_change":1077,"volume":2411,"transactions":9,"vwap":2409},"2025-07-11",119.24,119.68,119.465,-0.637,13700,{"date":2413,"open":2414,"high":2333,"low":2400,"close":2415,"change":2416,"percent_change":962,"volume":986,"transactions":9,"vwap":2415},"2025-07-10",119.51,120.102,0.549,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":507,"volume":2423,"transactions":9,"vwap":2421},"2025-07-09",119.73,118.92,119.553,0.222,7900,{"date":2425,"open":2400,"high":2426,"low":2402,"close":2427,"change":2428,"percent_change":2377,"volume":1430,"transactions":9,"vwap":2427},"2025-07-08",119.615,119.331,0.054,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1929,"volume":1093,"transactions":9,"vwap":2434},"2025-07-07",120.040001,120.080002,119.029999,119.277,-0.893,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":527,"percent_change":152,"volume":744,"transactions":9,"vwap":2441},"2025-07-03",120.11,120.31,119.97,120.17,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2445,"change":2447,"percent_change":1272,"volume":2423,"transactions":9,"vwap":2445},"2025-07-02",119.54,119.75,119.141,0.356,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":1147,"percent_change":89,"volume":2453,"transactions":9,"vwap":2452},"2025-07-01",118.23,119.752,119.394,11300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":667,"volume":1954,"transactions":9,"vwap":2457},"2025-06-30",117.85,118.194,117.637,0.595,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2149,"percent_change":795,"volume":1816,"transactions":9,"vwap":2465},"2025-06-27",117.38,117.955,117.26,117.599,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":772,"percent_change":2470,"volume":1709,"transactions":9,"vwap":2469},"2025-06-26",116.78,117.358,0.89,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-06-25",116.893,116.96,116.321,-1.089,-0.93,29000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":2484,"percent_change":1663,"volume":1140,"transactions":9,"vwap":2482},"2025-06-24",117.11,117.41,116.76,0.041,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":2490,"percent_change":1609,"volume":2298,"transactions":9,"vwap":2488},"2025-06-23",117.07,117.369,116.2,1.067,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":842,"volume":1954,"transactions":9,"vwap":2495},"2025-06-20",116.66,116.047997,116.302,0.198,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":918,"volume":2503,"transactions":9,"vwap":2501},"2025-06-18",116.443,116.62,116.104,0.042,1500,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2507,"change":2508,"percent_change":418,"volume":852,"transactions":9,"vwap":2507},"2025-06-17",116.99,116.061996,-0.894,{"date":2510,"open":2511,"high":2512,"low":2483,"close":2513,"change":2514,"percent_change":1119,"volume":1643,"transactions":9,"vwap":2513},"2025-06-16",117.089996,117.48,116.956,0.671,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2519,"change":2520,"percent_change":2521,"volume":1265,"transactions":9,"vwap":2519},"2025-06-13",117.22,117.364,116.285,-1.153,-0.98,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":190,"volume":2346,"transactions":9,"vwap":2526},"2025-06-12",116.57,117.46,117.438,0.716,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":766,"volume":843,"transactions":9,"vwap":2533},"2025-06-11",117.24,117.32,116.71,116.722,-0.274,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1374,"volume":2330,"transactions":9,"vwap":2540},"2025-06-10",117.056999,117.059998,116.984,116.996,0.426,{"date":2543,"open":2544,"high":2511,"low":2544,"close":2524,"change":2545,"percent_change":361,"volume":2346,"transactions":9,"vwap":2524},"2025-06-09",116.502,-0.228,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2000,"volume":773,"transactions":9,"vwap":2551},"2025-06-06",116.63,116.819,116.4,116.798,0.992,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":787,"volume":1483,"transactions":9,"vwap":2557},"2025-06-05",116.057999,116.5,115.806,-0.358,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2562,"change":2563,"percent_change":1164,"volume":1595,"transactions":9,"vwap":2562},"2025-06-04",116.751,116.164,-0.513,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":137,"volume":1595,"transactions":9,"vwap":2568},"2025-06-03",115.8,116.9,116.677,0.763,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":2574,"percent_change":758,"volume":2575,"transactions":9,"vwap":2573},"2025-06-02",114.789,115.914,0.107,8600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":537,"volume":2277,"transactions":9,"vwap":2581},"2025-05-30",115.438,115.883,115.28,115.807,0.158,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":458,"percent_change":1213,"volume":2117,"transactions":9,"vwap":2587},"2025-05-29",115.662,114.79,115.649,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2591,"change":2592,"percent_change":1921,"volume":1389,"transactions":9,"vwap":2591},"2025-05-28",116.28,115.259,-1.018,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2598,"percent_change":2599,"volume":1430,"transactions":9,"vwap":2597},"2025-05-27",115.379,116.368,116.277,1.885,1.65,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":1323,"percent_change":1338,"volume":2117,"transactions":9,"vwap":2604},"2025-05-23",114.010002,114.675,114.392,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":220,"volume":2298,"transactions":9,"vwap":2609},"2025-05-22",114.98,113.95,114.572,-0.595,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2052,"transactions":9,"vwap":2615},"2025-05-21",116.88,115.16,115.167,-2.137,-1.82,{"date":2619,"open":2620,"high":2621,"low":2517,"close":2622,"change":2623,"percent_change":709,"volume":1006,"transactions":9,"vwap":2622},"2025-05-20",117.52,117.765,117.304,-0.302,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":1139,"volume":2630,"transactions":9,"vwap":2628},"2025-05-19",116.967,117.691,117.606,0.008,41000,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":1688,"transactions":9,"vwap":2634},"2025-05-16",116.346,117.598,1.195,1.03,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2643,"volume":860,"transactions":9,"vwap":2641},"2025-05-15",115.11,116.489,116.403,1.233,1.07,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":906,"volume":1258,"transactions":9,"vwap":2649},"2025-05-14",115.2,115.328,114.943,115.17,-0.844,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":438,"volume":2298,"transactions":9,"vwap":2656},"2025-05-13",116.050003,116.422,115.97,116.014,-0.036,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2653,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2653},"2025-05-12",116.07,116.228,115.314,2.495,2.2,7000,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":865,"percent_change":953,"volume":933,"transactions":9,"vwap":2670},"2025-05-09",113.77,113.509,113.555,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1213,"volume":1563,"transactions":9,"vwap":2676},"2025-05-08",113.92,114.56,113.641,113.702,0.384,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1213,"volume":1563,"transactions":9,"vwap":2683},"2025-05-07",113.07,113.385,112.925,113.318,0.382,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1439,"percent_change":1077,"volume":963,"transactions":9,"vwap":2690},"2025-05-06",113.059998,113.365,112.71,112.936,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":393,"volume":2698,"transactions":9,"vwap":2696},"2025-05-05",113.33,114.029999,113.179,113.534,-0.415,25700,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1734,"volume":2706,"transactions":9,"vwap":2704},"2025-05-02",113.66,114.07,113.58,113.949,1.384,43100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2711,"change":2712,"percent_change":1112,"volume":2575,"transactions":9,"vwap":2711},"2025-05-01",112.86,113.023003,112.565,-0.335,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":795,"volume":887,"transactions":9,"vwap":2718},"2025-04-30",111.75,112.905,110.94,112.9,0.233,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2238,"volume":2727,"transactions":9,"vwap":2725},"2025-04-29",111.96,112.83,111.62,112.667,0.617,17300,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":127,"volume":2735,"transactions":9,"vwap":2733},"2025-04-28",111.88,112.24,111.24,112.050003,0.447,14400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2739,"change":2741,"percent_change":1323,"volume":933,"transactions":9,"vwap":2739},"2025-04-25",111.6,111.603,110.87,-0.201,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-04-24",110.74,111.945,110.72,111.804,1.1,0.99,15300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1888,"volume":2052,"transactions":9,"vwap":2756},"2025-04-23",111.66,112.18,110.16,110.704,0.83,{"date":180,"open":176,"high":2759,"low":176,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},109.945,109.874,1.584,1.46,11700]