[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHMM":3,"homepage-market-summary":30,"stock-historical-JHMM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHMM","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},"John Hancock Multifactor Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7929,0.57596,"Semi-Annual",{"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},72.64,72.6,72.96,72.5,72.05,0.59,0.82,275006.873857,77.45,61.95,225102.482237324,69,2769,{"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},53.099998,213391,77887820.559331,34.59,"2025-04-22",[182,185,195,205,216,226,237,247,257,267,278,289,298,307,318,328,339,348,359,368,379,389,397,406,416,427,438,447,454,465,475,486,496,506,516,526,534,543,554,564,572,581,591,601,610,619,629,638,648,656,664,673,684,694,702,708,716,727,734,741,749,756,763,769,776,783,790,797,802,809,815,822,827,830,835,842,846,852,859,867,875,881,887,893,898,902,906,910,914,920,929,937,945,953,961,970,977,985,992,997,1003,1010,1015,1020,1028,1036,1044,1050,1058,1066,1072,1078,1081,1086,1092,1098,1104,1111,1117,1121,1126,1133,1139,1146,1155,1164,1171,1178,1184,1192,1197,1206,1212,1218,1226,1234,1242,1247,1254,1260,1268,1276,1284,1291,1298,1307,1316,1323,1330,1338,1347,1352,1359,1364,1371,1379,1387,1395,1401,1408,1416,1424,1428,1435,1439,1447,1455,1460,1467,1471,1478,1484,1491,1497,1502,1508,1514,1521,1529,1534,1540,1546,1552,1559,1566,1571,1576,1581,1588,1595,1601,1607,1613,1620,1626,1633,1638,1643,1648,1654,1661,1667,1673,1678,1686,1694,1699,1704,1711,1717,1722,1728,1735,1741,1748,1756,1765,1772,1778,1785,1794,1800,1807,1814,1820,1826,1834,1842,1848,1855,1860,1865,1873,1881,1887,1892,1897,1903,1909,1915,1922,1928,1934,1941,1947,1953,1959,1966,1973,1979,1983,1986,1990,1995,2000,2006,2011,2017,2022,2029,2035,2038,2045,2048,2054,2058,2063,2070,2076,2079,2085,2090,2095,2099,2105,2111,2116,2121,2125,2131,2139,2146,2152,2157,2163,2169,2172,2180,2187,2195,2202,2208,2214,2221,2225,2233,2240,2244,2250,2257,2263,2267,2272,2279,2285,2291,2297,2304,2310,2314,2321,2326,2331,2335,2339,2345,2350,2355,2362,2369,2375,2382,2387,2394,2401,2408,2416,2423,2430,2435,2441,2446,2453,2459,2465,2471,2478,2483,2490,2497,2504,2511,2517,2524,2532,2539,2545,2551,2557,2563,2569,2578,2584,2591,2599,2605,2612,2620,2626,2633,2640,2646,2653,2661,2668],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1995,72.7473,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",71.53,72.13,71.1788,0.55,0.77,237867.412471,2138,71.8155,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",72.12,71.495,71.5,-0.48,-0.67,343917.45684,3035,71.8249,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",72.06,72.24,71.54,71.98,-0.09,-0.12,218925.179138,2020,71.7768,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":200,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",72.08,72.34,71.725,72.07,-0.66,195449.705726,1704,72.0098,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",72.43,72.72,72.16,72.55,0.28,0.39,181627.730781,1620,72.4656,{"date":238,"open":239,"high":231,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",72.32,71.97,72.27,-0.28,-0.39,211968.999173,1803,72.295,{"date":248,"open":249,"high":250,"low":251,"close":231,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",72.92,73.06,72.51,-0.54,-0.74,334795.881418,2237,72.7664,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",73.31,72.8454,73.09,0.11,0.15,184983.855573,1621,73.1563,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",73.08,73.1692,72.68,72.98,0.41,0.56,143888.962787,1473,73.029,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",72.86,72.88,72.35,72.57,-0.36,-0.49,157111.93839,1550,72.5725,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":22,"volume":295,"transactions":296,"vwap":297},"2026-09-17",73.33,72.885,72.93,0.43,307680.05142,1720,73.048,{"date":299,"open":300,"high":291,"low":301,"close":20,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",73.11,71.87,-0.45,-0.62,188916.896087,2075,72.8244,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",73.27,73.34,72.85,72.95,-0.31,-0.42,215908.26816,1859,73.0429,{"date":319,"open":310,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",73.5477,73.12,73.26,-0.58,-0.79,199556.659189,2565,73.3405,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",73.76,73.9317,73.5747,73.84,0.76,1.04,241249.81411,1837,73.7556,{"date":340,"open":341,"high":342,"low":343,"close":269,"change":303,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",73.41,73.53,72.9701,-0.84,163427.946585,1570,73.2234,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",74.2,74.26,73.675,73.7,-0.7,-0.94,273858.0402,2357,73.8886,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":252,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",74.8,74.37,74.4,-0.72,133386.537442,1660,74.659,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",74.56,75.15,74.4936,74.94,0.02,0.03,306278.925763,1615,74.953,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":274,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",74.68,74.9599,74.25,74.92,0.75,146401.477744,1901,74.7244,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":273,"percent_change":190,"volume":394,"transactions":395,"vwap":396},"2026-09-02",73.99,74.5025,74.36,128689.483579,1830,74.3293,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":354,"percent_change":355,"volume":403,"transactions":404,"vwap":405},"2026-09-01",74.33,74.48,73.7801,73.95,149591.6359,1815,74.0455,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",74.97,74.53,74.65,-0.47,-0.63,148601.507889,1898,74.6679,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",76.01,76.129,75.045,75.12,-0.76,-1,139187.948015,1472,75.3261,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",75.94,76,75.67,75.88,-0.13,-0.17,161787.012718,1521,75.884,{"date":439,"open":440,"high":441,"low":440,"close":418,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",75.56,76.2,0.33,0.44,134787.63079,1451,75.9726,{"date":448,"open":430,"high":430,"low":449,"close":450,"change":112,"percent_change":112,"volume":451,"transactions":452,"vwap":453},"2026-08-25",75.45,75.68,185731.847481,1749,75.6552,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",75.84,75.93,75.46,75.69,-0.26,-0.34,147032.62179,1751,75.6765,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":147,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",75.99,76.09,75.766,75.95,0.5,146211.945585,1500,75.9544,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",75.64,76.18,75.54,75.57,-0.61,-0.8,273016.797115,1914,75.8375,{"date":487,"open":488,"high":489,"low":490,"close":478,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",76.68,76.79,76.0501,0.16,0.21,215001.770791,2143,76.3146,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",76.85,76.89,76.02,-1.13,-1.46,263326.291565,1942,76.4523,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":460,"volume":513,"transactions":514,"vwap":515},"2026-08-17",77.21,77.3599,77.08,77.15,-0.2,216345.317825,1675,77.2149,{"date":517,"open":518,"high":25,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",77.2,76.9,77.35,0.2,0.26,154091.392746,1467,77.2848,{"date":527,"open":528,"high":529,"low":530,"close":511,"change":122,"percent_change":442,"volume":531,"transactions":532,"vwap":533},"2026-08-13",77.13,77.3413,76.88,177847.00387,1968,77.1013,{"date":535,"open":536,"high":537,"low":538,"close":519,"change":233,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",76.91,77.03,76.45,0.51,165774.611971,1915,76.8263,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",76.4,76.8166,76.305,76.51,0.24,0.31,194573.158087,1956,76.5638,{"date":555,"open":556,"high":557,"low":441,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",76.37,76.4999,76.27,-0.21,-0.27,153911.906298,1945,76.3423,{"date":565,"open":478,"high":566,"low":567,"close":568,"change":191,"percent_change":89,"volume":569,"transactions":570,"vwap":571},"2026-08-07",76.58,75.9301,76.48,151437.150871,1642,76.3988,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":559,"percent_change":242,"volume":578,"transactions":579,"vwap":580},"2026-08-06",76.03,76.32,75.6265,75.71,137805.254699,1590,75.9419,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",76.38,76.7999,75.92,-0.35,-0.46,268043.546266,1887,76.1531,{"date":592,"open":593,"high":594,"low":595,"close":558,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",75.37,76.43,75.145,1.32,1.76,161505.841768,1809,75.9996,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":414,"vwap":609},"2026-08-03",74.02,74.98,74.95,0.89,1.2,168487.191488,74.7433,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":112,"percent_change":112,"volume":616,"transactions":617,"vwap":618},"2026-07-31",74.45,74.63,73.57,74.06,189569.238837,1679,74.1505,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":471,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",74.09,74.15,73.175,74.07,0.68,194840.232481,1987,73.6907,{"date":630,"open":393,"high":631,"low":632,"close":614,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",74.6299,73.48,-1.02,-1.37,449799.09196,2102,73.9047,{"date":639,"open":383,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",74.66,74.05,74.59,0.36,0.48,134256.319266,1510,74.3818,{"date":649,"open":650,"high":651,"low":652,"close":650,"change":142,"percent_change":294,"volume":653,"transactions":654,"vwap":655},"2026-07-27",74.23,74.6599,73.7799,139537.47987,1542,74.0447,{"date":657,"open":333,"high":658,"low":353,"close":659,"change":660,"percent_change":233,"volume":661,"transactions":662,"vwap":663},"2026-07-24",74.41,73.91,0.29,216904.834862,1497,73.9761,{"date":665,"open":666,"high":624,"low":667,"close":668,"change":242,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",73.56,73.39,73.62,-0.38,181869.59487,1678,73.6137,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",73.83,74.29,73.8294,73.9,0.09,0.12,240731.822045,2065,74.0115,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":23,"volume":691,"transactions":692,"vwap":693},"2026-07-21",73.65,73.92,73.24,73.81,0.6,342641.245636,2512,73.75,{"date":695,"open":696,"high":391,"low":697,"close":698,"change":285,"percent_change":222,"volume":699,"transactions":700,"vwap":701},"2026-07-20",73.93,73.17,73.21,149163.89689,1791,73.5602,{"date":703,"open":342,"high":383,"low":704,"close":353,"change":302,"percent_change":481,"volume":705,"transactions":706,"vwap":707},"2026-07-17",73.43,118370.227612,1173,73.7922,{"date":709,"open":710,"high":711,"low":710,"close":622,"change":147,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",73.5,74.32,0.52,175089.129464,1375,73.9985,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",74.12,74.22,73.377,73.77,-0.18,-0.24,175677.97403,1869,73.7933,{"date":728,"open":719,"high":729,"low":730,"close":402,"change":680,"percent_change":491,"volume":731,"transactions":732,"vwap":733},"2026-07-14",74.4299,73.78,168040.283331,1532,73.9361,{"date":735,"open":718,"high":736,"low":737,"close":675,"change":586,"percent_change":411,"volume":738,"transactions":739,"vwap":740},"2026-07-13",74.34,73.665,173531.706216,1788,73.9253,{"date":742,"open":719,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",74.44,73.71,74.18,0.13,0.18,137600,{"date":750,"open":751,"high":400,"low":353,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",73.72,74.050003,0.79,1.08,234100,{"date":757,"open":668,"high":758,"low":759,"close":322,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":322},"2026-07-08",73.63,72.71,-0.78,-1.05,294400,{"date":764,"open":642,"high":613,"low":765,"close":766,"change":767,"percent_change":422,"volume":768,"transactions":9,"vwap":766},"2026-07-07",73.849,74.040001,-0.57,134400,{"date":770,"open":400,"high":361,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",74.475,74.61,0.22,0.3,267900,{"date":777,"open":778,"high":779,"low":758,"close":780,"change":781,"percent_change":313,"volume":782,"transactions":9,"vwap":780},"2026-07-02",74.89,75.245,74.39,-0.23,272700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":461,"percent_change":302,"volume":789,"transactions":9,"vwap":788},"2026-07-01",74.76,75.3,74.5,74.62,1649200,{"date":791,"open":785,"high":792,"low":793,"close":794,"change":795,"percent_change":550,"volume":796,"transactions":9,"vwap":794},"2026-06-30",75.17,74.485,74.96,0.23,195400,{"date":798,"open":658,"high":799,"low":800,"close":799,"change":190,"percent_change":159,"volume":801,"transactions":9,"vwap":799},"2026-06-29",74.73,73.87,445100,{"date":803,"open":804,"high":642,"low":805,"close":745,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":745},"2026-06-26",74.099998,73.88,-0.71,-0.95,143300,{"date":810,"open":811,"high":812,"low":813,"close":778,"change":385,"percent_change":102,"volume":814,"transactions":9,"vwap":778},"2026-06-25",74.85,75.478,74.55,204700,{"date":816,"open":805,"high":817,"low":818,"close":819,"change":52,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-24",74.656,73.68,74.14,0.67,198300,{"date":823,"open":824,"high":624,"low":825,"close":686,"change":323,"percent_change":760,"volume":826,"transactions":9,"vwap":686},"2026-06-23",73.23,73.029999,179900,{"date":828,"open":805,"high":362,"low":805,"close":650,"change":443,"percent_change":690,"volume":829,"transactions":9,"vwap":650},"2026-06-22",156700,{"date":831,"open":696,"high":832,"low":710,"close":833,"change":190,"percent_change":385,"volume":834,"transactions":9,"vwap":833},"2026-06-18",74.013,73.79,144100,{"date":836,"open":363,"high":837,"low":838,"close":688,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":688},"2026-06-17",74.77,73.07,-1.15,-1.55,155500,{"date":843,"open":844,"high":845,"low":350,"close":780,"change":559,"percent_change":242,"volume":841,"transactions":9,"vwap":780},"2026-06-16",74.75,75.084999,{"date":847,"open":848,"high":849,"low":787,"close":850,"change":142,"percent_change":294,"volume":851,"transactions":9,"vwap":850},"2026-06-15",75.14,75.24,74.6,187500,{"date":853,"open":752,"high":854,"low":818,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",74.49,74.28,0.61,0.83,147600,{"date":860,"open":861,"high":730,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-11",72.54,72.39,73.67,1.53,2.12,183700,{"date":868,"open":19,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",73.69,72.059998,72.14,-1.06,-1.45,163600,{"date":876,"open":309,"high":877,"low":878,"close":879,"change":190,"percent_change":334,"volume":880,"transactions":9,"vwap":879},"2026-06-09",73.98,71.81,73.2,222500,{"date":882,"open":300,"high":259,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",72.65,-0.06,-0.08,191600,{"date":888,"open":758,"high":353,"low":889,"close":759,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":759},"2026-06-05",72.475,-1.41,-1.9,139300,{"date":894,"open":330,"high":895,"low":353,"close":718,"change":233,"percent_change":896,"volume":897,"transactions":9,"vwap":718},"2026-06-04",74.185,0.53,154600,{"date":899,"open":900,"high":877,"low":310,"close":900,"change":722,"percent_change":723,"volume":901,"transactions":9,"vwap":900},"2026-06-03",73.73,199500,{"date":903,"open":904,"high":402,"low":904,"close":659,"change":159,"percent_change":102,"volume":905,"transactions":9,"vwap":659},"2026-06-02",73.32,153900,{"date":907,"open":908,"high":667,"low":759,"close":697,"change":434,"percent_change":781,"volume":909,"transactions":9,"vwap":697},"2026-06-01",72.89,141900,{"date":911,"open":667,"high":632,"low":912,"close":310,"change":374,"percent_change":375,"volume":913,"transactions":9,"vwap":310},"2026-05-29",73.15,166300,{"date":915,"open":916,"high":917,"low":918,"close":904,"change":795,"percent_change":550,"volume":919,"transactions":9,"vwap":904},"2026-05-28",73,73.52,72.66,169100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-27",73.47,73.536,73.050003,73.089996,-0.185,-0.25,207200,{"date":930,"open":931,"high":341,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-26",73.059998,72.79,73.275,0.675,0.93,202100,{"date":938,"open":939,"high":940,"low":941,"close":18,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":18},"2026-05-22",72.31,72.73,72.155,0.63,0.88,317600,{"date":946,"open":947,"high":948,"low":949,"close":240,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":240},"2026-05-21",71.33,72.065002,70.91,0.34,0.47,316200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":59,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-20",70.73,71.66,70.15,71.63,1.69,270300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-19",70.6,70.86,70.16,70.44,-0.59,-0.83,256400,{"date":971,"open":972,"high":973,"low":955,"close":974,"change":375,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-18",71.15,71.42,71.029999,0.04,154400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":839,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-15",71.59,71.6,70.965,71,-1.59,281600,{"date":986,"open":987,"high":228,"low":988,"close":989,"change":774,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-14",72.080002,71.82,72.15,0.42,226200,{"date":993,"open":989,"high":989,"low":994,"close":995,"change":212,"percent_change":434,"volume":996,"transactions":9,"vwap":995},"2026-05-13",71.45,71.85,176100,{"date":998,"open":999,"high":999,"low":1000,"close":240,"change":1001,"percent_change":314,"volume":1002,"transactions":9,"vwap":240},"2026-05-12",72.2,71.205,-0.3,204200,{"date":1004,"open":1005,"high":1006,"low":197,"close":241,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":241},"2026-05-11",72.36,72.52,0.07,0.1,150000,{"date":1011,"open":1012,"high":1012,"low":1013,"close":999,"change":1014,"percent_change":549,"volume":755,"transactions":9,"vwap":999},"2026-05-08",72.53,72.035004,0.17,{"date":1016,"open":879,"high":879,"low":995,"close":1017,"change":761,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",72.029999,-1.44,325800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":59,"volume":1027,"transactions":9,"vwap":1025},"2026-05-06",72.84,73.25,72.603,73.080002,0.86,283600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":132,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",71.84,72.37,71.58,72.22,1.09,485900,{"date":1037,"open":958,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-04",72.099998,71.19,71.44,-0.37,-0.52,188300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":878,"change":211,"percent_change":433,"volume":1049,"transactions":9,"vwap":878},"2026-05-01",72.19,72.21,71.74,167200,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",70.88,71.935,71.9,1.31,1.86,274300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":411,"volume":1065,"transactions":9,"vwap":1063},"2026-04-29",70.95,71.018997,70.32,70.59,-0.33,253200,{"date":1067,"open":980,"high":1068,"low":955,"close":1069,"change":1070,"percent_change":633,"volume":1071,"transactions":9,"vwap":1069},"2026-04-28",71.745,70.92,-0.73,193500,{"date":1073,"open":1074,"high":1075,"low":947,"close":1076,"change":112,"percent_change":112,"volume":1077,"transactions":9,"vwap":1076},"2026-04-27",71.735,72.010002,71.65,184100,{"date":1079,"open":1054,"high":210,"low":994,"close":956,"change":433,"percent_change":722,"volume":1080,"transactions":9,"vwap":956},"2026-04-24",131700,{"date":1082,"open":1030,"high":1083,"low":982,"close":1084,"change":112,"percent_change":112,"volume":1085,"transactions":9,"vwap":1084},"2026-04-23",72.089996,71.79,341900,{"date":1087,"open":1012,"high":1012,"low":1088,"close":1089,"change":885,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-22",71.57,71.8,-0.11,154900,{"date":1093,"open":1006,"high":1094,"low":1095,"close":1096,"change":314,"percent_change":323,"volume":1097,"transactions":9,"vwap":1096},"2026-04-21",72.914,71.76,71.88,323700,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":142,"percent_change":443,"volume":1103,"transactions":9,"vwap":1102},"2026-04-20",71.77,72.38,72.3,165600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":210,"change":59,"percent_change":1109,"volume":1110,"transactions":9,"vwap":210},"2026-04-17",71.34,72.33,71.335,1.68,274500,{"date":1112,"open":1113,"high":982,"low":1114,"close":1115,"change":550,"percent_change":443,"volume":1116,"transactions":9,"vwap":1115},"2026-04-16",70.68,70.48,70.79,339600,{"date":1118,"open":1113,"high":1069,"low":1119,"close":1114,"change":460,"percent_change":1041,"volume":1120,"transactions":9,"vwap":1114},"2026-04-15",70.31,177000,{"date":1122,"open":1063,"high":1123,"low":1119,"close":1124,"change":152,"percent_change":471,"volume":1125,"transactions":9,"vwap":1124},"2026-04-14",70.87,70.74,314500,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-13",69.23,70.39,0.85,1.22,270100,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":461,"percent_change":285,"volume":1138,"transactions":9,"vwap":1137},"2026-04-10",70.019997,69.461,69.54,124600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":374,"percent_change":375,"volume":1145,"transactions":9,"vwap":1144},"2026-04-09",69.63,70.12,69.511,69.88,180100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-08",69.61,70.049004,69.38,69.86,1.92,2.83,188200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-07",67.82,68.21,67.52,67.94,-0.07,-0.1,242700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":232,"percent_change":273,"volume":1170,"transactions":9,"vwap":1169},"2026-04-06",67.68,68.035004,67.41,68.010002,317000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":492,"percent_change":550,"volume":1177,"transactions":9,"vwap":1176},"2026-04-02",66.57,68.23,66.46,67.73,346200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1159,"change":127,"percent_change":690,"volume":1183,"transactions":9,"vwap":1159},"2026-04-01",67.44,67.975,67.42,307100,{"date":1185,"open":1186,"high":1168,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-31",66.12,65.83,67.12,1.79,2.74,214700,{"date":1193,"open":1175,"high":1175,"low":1194,"close":1195,"change":411,"percent_change":806,"volume":1196,"transactions":9,"vwap":1195},"2026-03-30",65.12,65.33,451100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-27",66.51,66.63,65.65,65.8,-0.93,-1.39,236000,{"date":1207,"open":1188,"high":1157,"low":1208,"close":1209,"change":807,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-26",66.68,66.73,-1.4,244800,{"date":1213,"open":1214,"high":1215,"low":1188,"close":1166,"change":1216,"percent_change":625,"volume":1217,"transactions":9,"vwap":1166},"2026-03-25",67.89,68.11,0.46,405600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":951,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-24",66.34,67.55,66.21,67.22,0.7,305200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":89,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-23",66.85,67.72,66.55,66.75,1.55,215900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":891,"volume":1241,"transactions":9,"vwap":1239},"2026-03-20",66.8,66.82,65.323,65.73,-1.27,145300,{"date":1243,"open":1220,"high":1244,"low":1220,"close":1245,"change":1007,"percent_change":1008,"volume":1246,"transactions":9,"vwap":1245},"2026-03-19",67.34,67,287900,{"date":1248,"open":1180,"high":1249,"low":1250,"close":1251,"change":253,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-18",67.77,66.9,66.93,-1.09,268300,{"date":1255,"open":1229,"high":1256,"low":1257,"close":1258,"change":52,"percent_change":38,"volume":1259,"transactions":9,"vwap":1258},"2026-03-17",68.16,67.604,67.67,261900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":896,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-16",67.37,67.788,67.145,67.18,0.8,272800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1161,"volume":1275,"transactions":9,"vwap":1273},"2026-03-13",67.2,67.54,66.563,66.65,-0.05,188500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":891,"volume":1283,"transactions":9,"vwap":1281},"2026-03-12",67.29,67.63,66.69,66.7,-1.29,464900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":722,"percent_change":460,"volume":1290,"transactions":9,"vwap":1289},"2026-03-11",68.040001,68.33,67.601,67.99,142500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1041,"percent_change":252,"volume":1297,"transactions":9,"vwap":1296},"2026-03-10",68.56,69.195,68.080002,68.17,150300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-09",67.36,68.7,66.53,68.54,0.57,0.84,253100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-06",68.2,68.315,67.58,67.97,-1.33,-1.92,223800,{"date":1317,"open":1318,"high":965,"low":1319,"close":1320,"change":423,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-05",69.72,68.77,69.3,-1.42,187200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":795,"percent_change":442,"volume":1329,"transactions":9,"vwap":1328},"2026-03-04",70.42,70.56,69.825,70.3,163800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":839,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-03",69.64,70.43,68.63,70.07,-1.61,488600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-02",70.38,71.446,70.22,71.22,0.19,0.27,299600,{"date":1348,"open":1349,"high":1350,"low":1114,"close":974,"change":200,"percent_change":201,"volume":1351,"transactions":9,"vwap":974},"2026-02-27",70.84,71.089996,137800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":147,"percent_change":896,"volume":1358,"transactions":9,"vwap":1357},"2026-02-26",71.3,71.62,70.66,71.51,188400,{"date":1360,"open":1361,"high":1361,"low":963,"close":1362,"change":746,"percent_change":747,"volume":1363,"transactions":9,"vwap":1362},"2026-02-25",71.32,71.13,219900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":982,"change":820,"percent_change":1369,"volume":1370,"transactions":9,"vwap":982},"2026-02-24",70.37,71.059998,70.335,0.95,181300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":872,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-23",71.12,71.175,69.94,70.33,-1.48,167600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":942,"volume":1386,"transactions":9,"vwap":1384},"2026-02-20",70.76,71.682,70.75,71.39,0.45,276200,{"date":1388,"open":955,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-19",70.982,70.47,70.94,-0.02,-0.03,345300,{"date":1396,"open":1063,"high":1397,"low":1398,"close":1399,"change":1216,"percent_change":1400,"volume":1163,"transactions":9,"vwap":1399},"2026-02-18",71.345,70.51,70.96,0.65,{"date":1402,"open":1390,"high":1403,"low":1404,"close":1405,"change":1393,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-17",70.807,69.79,70.5,-0.04,189900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":191,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-13",69.82,70.949,69.5,70.53,1.1,157800,{"date":1417,"open":1418,"high":220,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-12",71.23,69.55,69.76,-1.16,-1.64,221000,{"date":1425,"open":1361,"high":1426,"low":1333,"close":1069,"change":374,"percent_change":375,"volume":1427,"transactions":9,"vwap":1069},"2026-02-11",71.48,201800,{"date":1429,"open":1123,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-10",71.18,70.77,70.9,0,187100,{"date":1436,"open":1390,"high":1437,"low":1325,"close":1432,"change":122,"percent_change":152,"volume":1438,"transactions":9,"vwap":1432},"2026-02-09",71.061996,174700,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-06",69.66,70.785,70.65,1.77,2.57,191900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":324,"volume":1454,"transactions":9,"vwap":1452},"2026-02-05",69.13,69.468,68.685,68.88,-0.55,240600,{"date":1456,"open":1457,"high":1458,"low":1451,"close":1459,"change":442,"percent_change":644,"volume":1267,"transactions":9,"vwap":1459},"2026-02-04",69.35,69.77,69.43,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1007,"percent_change":1008,"volume":1466,"transactions":9,"vwap":1465},"2026-02-03",69.07,69.67,68.4,69.099998,230500,{"date":1468,"open":1286,"high":1449,"low":1286,"close":1469,"change":1400,"percent_change":1369,"volume":1470,"transactions":9,"vwap":1469},"2026-02-02",69.029999,181900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":252,"percent_change":760,"volume":1477,"transactions":9,"vwap":1476},"2026-01-30",68.75,68.97,67.823,68.38,160700,{"date":1479,"open":1480,"high":1481,"low":1174,"close":1482,"change":1406,"percent_change":884,"volume":1483,"transactions":9,"vwap":1482},"2026-01-29",69.2,69.363,68.92,223700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":975,"percent_change":107,"volume":1490,"transactions":9,"vwap":1489},"2026-01-28",69.059998,69.32,68.82,68.96,254000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1482,"change":107,"percent_change":679,"volume":1496,"transactions":9,"vwap":1482},"2026-01-27",68.95,69.040001,68.721,219200,{"date":1498,"open":1482,"high":1499,"low":1473,"close":1500,"change":107,"percent_change":679,"volume":1501,"transactions":9,"vwap":1500},"2026-01-26",69.21,68.86,157300,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":323,"percent_change":344,"volume":1507,"transactions":9,"vwap":1506},"2026-01-23",69.28,68.533,68.8,563900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1150,"change":680,"percent_change":1014,"volume":1513,"transactions":9,"vwap":1150},"2026-01-22",69.69,69.878,69.24,276000,{"date":1515,"open":1516,"high":1419,"low":1517,"close":1518,"change":1055,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-21",68.52,68.51,69.26,1.93,282000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":502,"volume":1528,"transactions":9,"vwap":1526},"2026-01-20",68.12,68.729,67.875,67.95,-1.01,170800,{"date":1530,"open":1480,"high":1531,"low":1532,"close":1489,"change":1533,"percent_change":560,"volume":1125,"transactions":9,"vwap":1489},"2026-01-16",69.27,68.894,-0.19,{"date":1535,"open":1489,"high":1536,"low":1537,"close":1538,"change":22,"percent_change":1026,"volume":1539,"transactions":9,"vwap":1538},"2026-01-15",69.425,68.925,69.15,362700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1293,"change":773,"percent_change":142,"volume":1545,"transactions":9,"vwap":1293},"2026-01-14",68.29,68.66,68.19,172100,{"date":1547,"open":1548,"high":1293,"low":1256,"close":1549,"change":1550,"percent_change":1007,"volume":1551,"transactions":9,"vwap":1549},"2026-01-13",68.41,68.34,0.05,559700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1542,"change":1557,"percent_change":492,"volume":1558,"transactions":9,"vwap":1542},"2026-01-12",67.84,68.3,67.7,0.14,231600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":712,"percent_change":191,"volume":1565,"transactions":9,"vwap":1564},"2026-01-09",67.86,68.26,67.655,68.15,200000,{"date":1567,"open":1223,"high":1568,"low":1223,"close":1279,"change":1569,"percent_change":190,"volume":1570,"transactions":9,"vwap":1279},"2026-01-08",67.74,0.37,155300,{"date":1572,"open":1312,"high":1573,"low":1574,"close":1575,"change":253,"percent_change":1252,"volume":1145,"transactions":9,"vwap":1575},"2026-01-07",68,67.24,67.26,{"date":1577,"open":1250,"high":1295,"low":1578,"close":1573,"change":1369,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1573},"2026-01-06",66.89,1.42,629400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":625,"percent_change":89,"volume":1587,"transactions":9,"vwap":1586},"2026-01-05",66.47,67.21,66.45,67.050003,237500,{"date":1589,"open":1590,"high":1175,"low":1591,"close":1592,"change":606,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-02",65.74,65.545,66.37,1.36,198800,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":253,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-31",66.23,65.48,-1.12,177500,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1090,"percent_change":434,"volume":1606,"transactions":9,"vwap":1605},"2025-12-30",66.44,66.15,66.22,292400,{"date":1608,"open":1230,"high":1281,"low":1609,"close":1610,"change":364,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-29",66.265,66.33,-1.07,193700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1586,"change":1618,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1586},"2025-12-26",67.029999,67.080002,66.783,0.01,82400,{"date":1621,"open":1250,"high":1622,"low":1623,"close":1624,"change":491,"percent_change":549,"volume":1625,"transactions":9,"vwap":1624},"2025-12-24",67.14,66.799,67.040001,94100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1628,"change":1631,"percent_change":723,"volume":1632,"transactions":9,"vwap":1628},"2025-12-23",66.88,67.016998,66.66,-0.16,185800,{"date":1634,"open":1237,"high":1635,"low":1636,"close":1624,"change":1304,"percent_change":1026,"volume":1637,"transactions":9,"vwap":1624},"2025-12-22",67.11,66.731,220600,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1583,"change":1216,"percent_change":1224,"volume":1642,"transactions":9,"vwap":1583},"2025-12-19",66,66.62,197000,{"date":1644,"open":1645,"high":1230,"low":1187,"close":1646,"change":660,"percent_change":443,"volume":1647,"transactions":9,"vwap":1646},"2025-12-18",66.28,66.010002,289000,{"date":1649,"open":1650,"high":1272,"low":1651,"close":1652,"change":313,"percent_change":411,"volume":1653,"transactions":9,"vwap":1652},"2025-12-17",66.07,65.68,65.72,222100,{"date":1655,"open":1592,"high":1656,"low":1657,"close":1658,"change":1041,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-16",66.58,65.724,66.029999,-0.56,207600,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":434,"percent_change":460,"volume":1666,"transactions":9,"vwap":1665},"2025-12-15",66.97,66.24,66.4,158000,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1173,"change":968,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1173},"2025-12-12",67.5,66.39,-1.23,177200,{"date":1674,"open":1273,"high":1180,"low":1273,"close":1675,"change":334,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-11",67.4,1.14,218500,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-10",65.66,66.87,66.64,1.05,1.6,228800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":211,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-09",65.58,66.059998,65.565,65.59,-0.14,188100,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1651,"change":586,"percent_change":1698,"volume":928,"transactions":9,"vwap":1651},"2025-12-08",66.14,65.61,-0.53,{"date":1700,"open":1701,"high":1664,"low":1702,"close":1658,"change":1014,"percent_change":522,"volume":1703,"transactions":9,"vwap":1658},"2025-12-05",65.85,65.78,147200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":442,"percent_change":471,"volume":1710,"transactions":9,"vwap":1709},"2025-12-04",65.49,66.019997,65.4,65.86,150600,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":273,"percent_change":942,"volume":1716,"transactions":9,"vwap":1715},"2025-12-03",65.089996,65.577,65.53,157400,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1194,"change":434,"percent_change":460,"volume":1721,"transactions":9,"vwap":1194},"2025-12-02",65.56,65.059998,343800,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":669,"percent_change":323,"volume":1727,"transactions":9,"vwap":1726},"2025-12-01",65.040001,65.79,65.29,329900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":774,"percent_change":1216,"volume":1734,"transactions":9,"vwap":1733},"2025-11-28",65.51,65.82,65.36,65.67,52900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":990,"percent_change":1400,"volume":1685,"transactions":9,"vwap":1740},"2025-11-26",65,65.712,64.9,65.37,{"date":1742,"open":1743,"high":1724,"low":1744,"close":1745,"change":1414,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-25",63.99,63.929,64.95,1.72,242800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1130,"volume":1755,"transactions":9,"vwap":1753},"2025-11-24",63.5,64.021004,63.28,63.85,0.54,225700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-21",62.29,63.63,62.12,63.31,1.3,2.1,181800,{"date":1766,"open":1767,"high":1768,"low":26,"close":1769,"change":1770,"percent_change":873,"volume":1771,"transactions":9,"vwap":1769},"2025-11-20",63.72,63.921,62.0099983,-0.91,170500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1406,"percent_change":884,"volume":1755,"transactions":9,"vwap":1777},"2025-11-19",63.0099983,63.292,62.63,62.92,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1008,"percent_change":491,"volume":1784,"transactions":9,"vwap":1783},"2025-11-18",62.5,63.265,62.411,62.96,241900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-17",63.77,63.92,62.615,62.86,-0.98,-1.54,461100,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1631,"percent_change":927,"volume":1799,"transactions":9,"vwap":1798},"2025-11-14",63.36,64.3,63.84,268800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":891,"volume":1771,"transactions":9,"vwap":1805},"2025-11-13",64.85,65.14,63.93,64,-1.24,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":747,"percent_change":232,"volume":1813,"transactions":9,"vwap":1812},"2025-11-12",65.16,65.57,65.15,65.24,187600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1720,"change":1557,"percent_change":773,"volume":1819,"transactions":9,"vwap":1720},"2025-11-11",64.91,65.261,64.855,227600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":644,"percent_change":159,"volume":1145,"transactions":9,"vwap":1825},"2025-11-10",64.94,65.135,64.365,64.92,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1829},"2025-11-07",63.44,64.44,63.35,0.71,1.11,207400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":323,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-06",64.28,64.6,63.635,63.73,-0.9,522000,{"date":1843,"open":1787,"high":1844,"low":1787,"close":1845,"change":443,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-05",64.626,64.31,0.69,289500,{"date":1849,"open":1767,"high":1850,"low":1851,"close":1852,"change":1042,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-04",64.119,63.57,63.87,-0.81,226400,{"date":1856,"open":1857,"high":1858,"low":1851,"close":1858,"change":1274,"percent_change":885,"volume":1859,"transactions":9,"vwap":1858},"2025-11-03",64.37,64.39,399300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1829,"change":643,"percent_change":274,"volume":960,"transactions":9,"vwap":1829},"2025-10-31",64.14,64.585,63.986,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":303,"volume":1872,"transactions":9,"vwap":1870},"2025-10-30",64.16,64.86,64.050003,64.080002,-0.4,149500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":302,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-29",64.69,65.11,64.195,64.48,-0.69,212800,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":481,"percent_change":1203,"volume":1886,"transactions":9,"vwap":1885},"2025-10-28",65.47,64.872,64.93,154800,{"date":1888,"open":1889,"high":1202,"low":1732,"close":1890,"change":773,"percent_change":950,"volume":1891,"transactions":9,"vwap":1890},"2025-10-27",65.77,65.54,168000,{"date":1893,"open":1733,"high":1894,"low":1895,"close":1895,"change":232,"percent_change":294,"volume":1896,"transactions":9,"vwap":1895},"2025-10-24",65.71,65.32,132000,{"date":1898,"open":1899,"high":1809,"low":1900,"close":1724,"change":1846,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1724},"2025-10-23",64.53,64.472,1.07,163500,{"date":1904,"open":1737,"high":1720,"low":1905,"close":1906,"change":1907,"percent_change":423,"volume":1908,"transactions":9,"vwap":1906},"2025-10-22",64.17,64.35,-0.65,197300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1737,"change":142,"percent_change":52,"volume":1914,"transactions":9,"vwap":1737},"2025-10-21",64.62,65.2,64.565,178300,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1846,"percent_change":754,"volume":1921,"transactions":9,"vwap":1920},"2025-10-20",64.5,64.8,64.38,64.68,103300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1743,"change":747,"percent_change":232,"volume":1927,"transactions":9,"vwap":1743},"2025-10-17",63.61,64.114,63.603,138900,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1070,"percent_change":501,"volume":1933,"transactions":9,"vwap":1932},"2025-10-16",64.73,63.56,63.81,142400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":263,"percent_change":795,"volume":1940,"transactions":9,"vwap":1939},"2025-10-15",64.82,65.164,64.07,64.54,179300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1858,"change":137,"percent_change":335,"volume":1946,"transactions":9,"vwap":1858},"2025-10-14",63.19,64.66,63.162,156200,{"date":1948,"open":1851,"high":1949,"low":1950,"close":1839,"change":1951,"percent_change":1232,"volume":1952,"transactions":9,"vwap":1839},"2025-10-13",63.961,63.43,0.97,104700,{"date":1954,"open":1837,"high":1930,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-10",62.76,-1.75,-2.71,181500,{"date":1960,"open":1876,"high":1961,"low":1857,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-09",65.215,64.51,-0.6,-0.92,123500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1876,"change":127,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1876},"2025-10-08",64.98,65.19,64.57,0.62,129700,{"date":1974,"open":1732,"high":1975,"low":1976,"close":1977,"change":1698,"percent_change":1853,"volume":1978,"transactions":9,"vwap":1977},"2025-10-07",65.447,64.49,64.71,125500,{"date":1980,"open":1688,"high":1688,"low":1981,"close":1812,"change":975,"percent_change":107,"volume":1982,"transactions":9,"vwap":1812},"2025-10-06",65.035004,157900,{"date":1984,"open":1969,"high":1714,"low":1876,"close":1912,"change":122,"percent_change":147,"volume":1985,"transactions":9,"vwap":1912},"2025-10-03",117800,{"date":1987,"open":1988,"high":1989,"low":1899,"close":1745,"change":122,"percent_change":233,"volume":858,"transactions":9,"vwap":1745},"2025-10-02",64.84,65.049004,{"date":1991,"open":1992,"high":1936,"low":1992,"close":1993,"change":1618,"percent_change":374,"volume":1994,"transactions":9,"vwap":1993},"2025-10-01",64.42,64.7,296600,{"date":1996,"open":1878,"high":1997,"low":1998,"close":1875,"change":746,"percent_change":521,"volume":1999,"transactions":9,"vwap":1875},"2025-09-30",64.718,64.118,219100,{"date":2001,"open":1918,"high":1936,"low":2002,"close":2003,"change":2004,"percent_change":680,"volume":2005,"transactions":9,"vwap":2003},"2025-09-29",64.348,64.56,0.08,132100,{"date":2007,"open":2008,"high":1899,"low":2008,"close":1878,"change":856,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1878},"2025-09-26",64.029999,0.96,202600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1852,"change":285,"percent_change":422,"volume":2016,"transactions":9,"vwap":1852},"2025-09-25",63.97,64.019997,63.59,183300,{"date":2018,"open":2019,"high":1968,"low":1906,"close":2020,"change":284,"percent_change":1659,"volume":2021,"transactions":9,"vwap":2020},"2025-09-24",64.76,64.36,317400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1161,"percent_change":1090,"volume":2028,"transactions":9,"vwap":2027},"2025-09-23",64.89,65.307,64.65,64.72,141100,{"date":2030,"open":2031,"high":2032,"low":1919,"close":2033,"change":1557,"percent_change":773,"volume":2034,"transactions":9,"vwap":2033},"2025-09-22",64.46,64.88,64.79,145100,{"date":2036,"open":1713,"high":1713,"low":1962,"close":2026,"change":313,"percent_change":200,"volume":2037,"transactions":9,"vwap":2026},"2025-09-19",118700,{"date":2039,"open":1837,"high":2040,"low":2041,"close":2042,"change":22,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-18",65.13,64.434,64.96,0.92,144200,{"date":2046,"open":1899,"high":1726,"low":1804,"close":1857,"change":375,"percent_change":1550,"volume":2047,"transactions":9,"vwap":1857},"2025-09-17",145400,{"date":2049,"open":1920,"high":1920,"low":2050,"close":2051,"change":2052,"percent_change":302,"volume":2053,"transactions":9,"vwap":2051},"2025-09-16",64.12,64.34,-0.29,240300,{"date":2055,"open":1918,"high":2056,"low":1970,"close":2057,"change":1392,"percent_change":1393,"volume":1378,"transactions":9,"vwap":2057},"2025-09-15",65.058998,64.63,{"date":2059,"open":2060,"high":2061,"low":2026,"close":2026,"change":481,"percent_change":1203,"volume":2062,"transactions":9,"vwap":2026},"2025-09-12",65.18,65.245,105300,{"date":2064,"open":2065,"high":2066,"low":1857,"close":2067,"change":2068,"percent_change":1684,"volume":2069,"transactions":9,"vwap":2067},"2025-09-11",64.43,65.31,65.26,1.03,192600,{"date":2071,"open":2072,"high":1837,"low":2073,"close":2074,"change":1161,"percent_change":1090,"volume":2075,"transactions":9,"vwap":2074},"2025-09-10",64.32,64.022003,64.23,107900,{"date":2077,"open":1837,"high":1837,"low":1870,"close":1797,"change":1041,"percent_change":767,"volume":2078,"transactions":9,"vwap":1797},"2025-09-09",181600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2081,"change":1014,"percent_change":522,"volume":2084,"transactions":9,"vwap":2081},"2025-09-08",64.67,64.674,64.178,118200,{"date":2086,"open":1970,"high":2087,"low":2088,"close":1917,"change":1557,"percent_change":773,"volume":2089,"transactions":9,"vwap":1917},"2025-09-05",65.055,64.014999,164800,{"date":2091,"open":2092,"high":2020,"low":1759,"close":2020,"change":753,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2020},"2025-09-04",63.8,1.24,214800,{"date":2096,"open":2015,"high":1798,"low":2097,"close":1851,"change":212,"percent_change":1533,"volume":2098,"transactions":9,"vwap":1851},"2025-09-03",63.25,794400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":586,"percent_change":1453,"volume":2104,"transactions":9,"vwap":2102},"2025-09-02",63.34,63.69,63.23,713800,{"date":2106,"open":2107,"high":1992,"low":2108,"close":2109,"change":723,"percent_change":1041,"volume":2110,"transactions":9,"vwap":2109},"2025-08-29",64.27,63.83,64.040001,100700,{"date":2112,"open":2113,"high":2113,"low":2114,"close":1836,"change":107,"percent_change":679,"volume":2115,"transactions":9,"vwap":1836},"2025-08-28",64.41,63.98,124300,{"date":2117,"open":2118,"high":2072,"low":2118,"close":2119,"change":550,"percent_change":52,"volume":2120,"transactions":9,"vwap":2119},"2025-08-27",63.88,64.22,117200,{"date":2122,"open":1852,"high":2109,"low":2123,"close":2124,"change":491,"percent_change":122,"volume":1764,"transactions":9,"vwap":2124},"2025-08-26",63.792,63.91,{"date":2126,"open":1805,"high":2127,"low":2128,"close":2129,"change":587,"percent_change":364,"volume":2130,"transactions":9,"vwap":2129},"2025-08-25",64.089996,63.74,63.75,173100,{"date":2132,"open":2133,"high":1992,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-22",63.049999,63.02,64.21,1.48,2.36,136700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1161,"percent_change":1090,"volume":2145,"transactions":9,"vwap":2144},"2025-08-21",62.6,62.87,62.49,62.73,111200,{"date":2147,"open":128,"high":2148,"low":2149,"close":2150,"change":722,"percent_change":2052,"volume":2151,"transactions":9,"vwap":2150},"2025-08-20",63.0050011,62.47,62.8,143800,{"date":2153,"open":1790,"high":2154,"low":2150,"close":2155,"change":1344,"percent_change":774,"volume":2156,"transactions":9,"vwap":2155},"2025-08-19",63.42,62.98,102200,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2004,"percent_change":746,"volume":2162,"transactions":9,"vwap":2161},"2025-08-18",62.68,62.918,62.79,90500,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1001,"percent_change":200,"volume":2168,"transactions":9,"vwap":2167},"2025-08-15",63.09,62.66,62.71,166900,{"date":2170,"open":1774,"high":2133,"low":2171,"close":1774,"change":1907,"percent_change":633,"volume":892,"transactions":9,"vwap":1774},"2025-08-14",62.67,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2043,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-13",62.93,63.68,62.83,63.66,1.47,176000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":1676,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-12",61.9,62.74,61.84,1.85,146200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":284,"volume":2194,"transactions":9,"vwap":2192},"2025-08-11",61.92,62.18,61.52,61.6,-0.22,157500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":885,"percent_change":433,"volume":2201,"transactions":9,"vwap":2200},"2025-08-08",62.049999,62.259,61.75,61.82,341600,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2182,"change":211,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2182},"2025-08-07",62.53,61.583,-0.15,136000,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":722,"percent_change":2052,"volume":2213,"transactions":9,"vwap":2212},"2025-08-06",62.24,61.802,61.99,159800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":433,"percent_change":559,"volume":2220,"transactions":9,"vwap":2219},"2025-08-05",62.3,62.42,61.73,62.17,250600,{"date":2222,"open":2199,"high":2216,"low":2218,"close":2216,"change":935,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2216},"2025-08-04",1.52,437000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":890,"volume":2232,"transactions":9,"vwap":2230},"2025-08-01",61.59,61.65,60.661,61.37,-0.88,230900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":242,"percent_change":302,"volume":2239,"transactions":9,"vwap":2238},"2025-07-31",62.52,62.97,62.129,62.25,212700,{"date":2241,"open":2236,"high":2242,"low":2210,"close":2204,"change":586,"percent_change":1659,"volume":2243,"transactions":9,"vwap":2204},"2025-07-30",63.14,155000,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1393,"percent_change":1274,"volume":2249,"transactions":9,"vwap":2248},"2025-07-29",63.16,62.685,62.88,97300,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":242,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-28",63.33,62.78,62.91,-0.44,145800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1943,"change":1216,"percent_change":38,"volume":2262,"transactions":9,"vwap":1943},"2025-07-25",63.040001,63.21,62.632,97400,{"date":2264,"open":2155,"high":2265,"low":2144,"close":2144,"change":1064,"percent_change":1042,"volume":2266,"transactions":9,"vwap":2144},"2025-07-24",63.099998,120400,{"date":2268,"open":1783,"high":2269,"low":2270,"close":2269,"change":1754,"percent_change":1026,"volume":2271,"transactions":9,"vwap":2269},"2025-07-23",63.060001,62.77,128900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2235,"change":753,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2235},"2025-07-22",61.93,62.57,61.85,1.28,128300,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2218,"change":2283,"percent_change":222,"volume":2284,"transactions":9,"vwap":2218},"2025-07-21",62.38,61.72,-0.41,133600,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":1433,"percent_change":1433,"volume":2290,"transactions":9,"vwap":2289},"2025-07-18",62.41,61.94,62.14,303900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2289,"change":942,"percent_change":89,"volume":2296,"transactions":9,"vwap":2289},"2025-07-17",61.54,62.218,61.415,205800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":660,"percent_change":951,"volume":2303,"transactions":9,"vwap":2302},"2025-07-16",61.48,61.535,60.625,61.51,168200,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":1840,"percent_change":873,"volume":2309,"transactions":9,"vwap":2308},"2025-07-15",62.36,61.16,61.22,291300,{"date":2311,"open":2288,"high":2312,"low":2184,"close":1760,"change":680,"percent_change":1344,"volume":2313,"transactions":9,"vwap":1760},"2025-07-14",62.2,111100,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":1698,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-11",62.19,61.863,62,-0.85,238600,{"date":2322,"open":2323,"high":2161,"low":2324,"close":2204,"change":232,"percent_change":1385,"volume":2325,"transactions":9,"vwap":2204},"2025-07-10",62.28,62.186,148100,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2238,"change":122,"percent_change":127,"volume":2330,"transactions":9,"vwap":2238},"2025-07-09",62.32,61.79,462800,{"date":2332,"open":2333,"high":2312,"low":2184,"close":2318,"change":491,"percent_change":522,"volume":2334,"transactions":9,"vwap":2318},"2025-07-08",61.97,121400,{"date":2336,"open":2316,"high":2287,"low":2337,"close":2184,"change":323,"percent_change":1203,"volume":2338,"transactions":9,"vwap":2184},"2025-07-07",61.539,220500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2217,"change":147,"percent_change":856,"volume":2344,"transactions":9,"vwap":2217},"2025-07-03",62.31,62.464,62.15,132500,{"date":2346,"open":2347,"high":2348,"low":2299,"close":2348,"change":152,"percent_change":1304,"volume":2349,"transactions":9,"vwap":2348},"2025-07-02",61.7,62.040001,500100,{"date":2351,"open":2352,"high":2348,"low":2352,"close":2353,"change":274,"percent_change":2043,"volume":2354,"transactions":9,"vwap":2353},"2025-07-01",60.95,61.69,299500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":522,"percent_change":294,"volume":2361,"transactions":9,"vwap":2360},"2025-06-30",61.099998,61.18,60.84,61.13,240200,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":795,"percent_change":147,"volume":2368,"transactions":9,"vwap":2367},"2025-06-27",60.89,61.23,60.505,60.87,164300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":950,"percent_change":274,"volume":1407,"transactions":9,"vwap":2374},"2025-06-26",60.43,60.71,60.275,60.64,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":344,"volume":2381,"transactions":9,"vwap":2379},"2025-06-25",60.91,60.28,60.3,-0.51,165300,{"date":2383,"open":2384,"high":2352,"low":2385,"close":2386,"change":856,"percent_change":102,"volume":1241,"transactions":9,"vwap":2386},"2025-06-24",60.56,60.37,60.81,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1304,"percent_change":2009,"volume":2393,"transactions":9,"vwap":2392},"2025-06-23",59.68,60.25,59.27,60.2,138800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2004,"percent_change":746,"volume":2400,"transactions":9,"vwap":2399},"2025-06-20",59.96,60,59.49,59.63,134000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1344,"percent_change":142,"volume":2407,"transactions":9,"vwap":2406},"2025-06-18",59.53,59.962,59.43,59.55,109000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":323,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-17",59.64,59.87,59.31,59.36,-0.97,251400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":137,"percent_change":1832,"volume":2422,"transactions":9,"vwap":2421},"2025-06-16",59.78,60.19,59.672,59.94,200100,{"date":2424,"open":2398,"high":2425,"low":2426,"close":2427,"change":968,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-13",59.91,59.09,59.28,-1.38,122800,{"date":2431,"open":2432,"high":2433,"low":2399,"close":2433,"change":1007,"percent_change":680,"volume":2434,"transactions":9,"vwap":2433},"2025-06-12",59.77,60.11,156900,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":559,"percent_change":586,"volume":2440,"transactions":9,"vwap":2439},"2025-06-11",60.45,59.84,60.040001,166800,{"date":2442,"open":2419,"high":2443,"low":2444,"close":2390,"change":795,"percent_change":147,"volume":2445,"transactions":9,"vwap":2390},"2025-06-10",60.32,60.023998,189700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1393,"percent_change":1274,"volume":2452,"transactions":9,"vwap":2451},"2025-06-09",60.31,60.33,59.83,60.02,152600,{"date":2454,"open":2439,"high":2455,"low":2456,"close":2457,"change":190,"percent_change":2043,"volume":2458,"transactions":9,"vwap":2457},"2025-06-06",60.12,59.791,60.049999,223400,{"date":2460,"open":2461,"high":2411,"low":2462,"close":2463,"change":1406,"percent_change":1161,"volume":2464,"transactions":9,"vwap":2463},"2025-06-05",59.58,59.256,59.5,127800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":212,"percent_change":512,"volume":808,"transactions":9,"vwap":2470},"2025-06-04",59.75,59.86,59.535,59.54,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":856,"percent_change":2068,"volume":2477,"transactions":9,"vwap":2476},"2025-06-03",59.13,59.74,58.95,59.66,190900,{"date":2479,"open":2480,"high":2426,"low":2481,"close":2480,"change":112,"percent_change":1392,"volume":2482,"transactions":9,"vwap":2480},"2025-06-02",59.049999,58.2,245500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1090,"percent_change":1533,"volume":2489,"transactions":9,"vwap":2488},"2025-05-30",58.92,59.26,58.56,59.060001,134100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":746,"percent_change":773,"volume":2496,"transactions":9,"vwap":2495},"2025-05-29",59.39,59.4,58.72,59.17,132800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":412,"percent_change":872,"volume":2503,"transactions":9,"vwap":2502},"2025-05-28",59.6,59.689,58.985,59.040001,267400,{"date":2505,"open":2391,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2506},"2025-05-27",59.67,58.85,1.18,2.02,119200,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2515,"change":433,"percent_change":2193,"volume":2516,"transactions":9,"vwap":2515},"2025-05-23",57.9,58.64,58.49,126300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2206,"percent_change":460,"volume":2523,"transactions":9,"vwap":2522},"2025-05-22",58.68,58.97,58.25,58.62,159900,{"date":2525,"open":2432,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-05-21",59.865,58.7,58.77,-1.47,-2.44,175400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":722,"percent_change":1001,"volume":2538,"transactions":9,"vwap":2537},"2025-05-20",60.36,60.53,60.029999,60.24,236500,{"date":2540,"open":2411,"high":2541,"low":2542,"close":2543,"change":1631,"percent_change":460,"volume":2544,"transactions":9,"vwap":2543},"2025-05-19",60.5,59.81,60.42,268900,{"date":2546,"open":2536,"high":2547,"low":2548,"close":2547,"change":22,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-05-16",60.58,59.839,0.98,229300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":643,"percent_change":690,"volume":2556,"transactions":9,"vwap":2554},"2025-05-15",59.48,59.99,59.34,182100,{"date":2558,"open":2559,"high":2421,"low":2560,"close":2399,"change":1001,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2399},"2025-05-14",59.92,59.45,-0.5,178800,{"date":2564,"open":2565,"high":2566,"low":2467,"close":2567,"change":232,"percent_change":951,"volume":2568,"transactions":9,"vwap":2567},"2025-05-13",59.85,60.219,59.93,243900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-12",59.7,59.82,59.18,59.65,1.96,3.4,137500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1090,"percent_change":1533,"volume":1982,"transactions":9,"vwap":2583},"2025-05-09",57.98,58.047001,57.52,57.69,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":942,"percent_change":1414,"volume":2590,"transactions":9,"vwap":2589},"2025-05-08",57.65,58.36,57.45,57.8,139700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":442,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-07",57.049999,57.353,56.81,57.17,0.58,135300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1871,"percent_change":354,"volume":2452,"transactions":9,"vwap":2604},"2025-05-06",56.77,57.27,56.566,56.84,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":212,"percent_change":559,"volume":2611,"transactions":9,"vwap":2610},"2025-05-05",56.97,57.57,56.922,57.24,138400,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":607,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-05-02",56.94,57.46,56.865,57.36,2.14,213900,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":680,"percent_change":492,"volume":1672,"transactions":9,"vwap":2625},"2025-05-01",56.25,56.79,55.93,56.16,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":885,"percent_change":1692,"volume":2632,"transactions":9,"vwap":2631},"2025-04-30",55.46,56.22,54.87,56.040001,216400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1345,"percent_change":644,"volume":2639,"transactions":9,"vwap":2638},"2025-04-29",55.7,56.369,55.49,56.12,119100,{"date":2641,"open":2635,"high":2642,"low":2643,"close":2644,"change":1014,"percent_change":550,"volume":2645,"transactions":9,"vwap":2644},"2025-04-28",56.119,55.315,55.85,154500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":433,"percent_change":781,"volume":2652,"transactions":9,"vwap":2651},"2025-04-25",55.55,55.77,55.2,55.68,157600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1676,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-04-24",54.83,55.855,54.615,55.81,2.09,116900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1224,"percent_change":1762,"volume":2667,"transactions":9,"vwap":2666},"2025-04-23",55.31,56.15,54.462,54.67,148300,{"date":180,"open":2669,"high":2670,"low":176,"close":2671,"change":159,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},53.23,54.11,53.97,1.39,175500]