[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JIG":3,"homepage-market-summary":30,"stock-historical-JIG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JIG","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 International Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9356,1.64953,"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},85.22,85.08,85.2884,84.7101,83.84,1.38,1.65,33085.3117,89.040001,70.965,30868.069998008,78.9,1594,{"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},61.51,29910,10917017.499502,34.54,"2025-04-22",[182,185,193,202,211,222,233,244,254,264,275,285,294,305,315,325,335,346,355,364,374,385,393,404,413,420,430,441,450,460,469,479,489,500,510,521,531,539,549,559,568,577,585,595,604,614,624,635,645,655,665,676,686,693,701,709,720,728,736,745,752,758,765,773,781,788,796,804,811,820,828,834,842,850,859,866,871,880,885,893,902,911,919,928,933,938,945,952,960,964,970,977,985,993,1002,1010,1018,1027,1034,1041,1049,1056,1061,1068,1076,1084,1092,1098,1106,1114,1123,1131,1138,1147,1154,1160,1166,1172,1177,1184,1191,1198,1205,1213,1220,1227,1235,1242,1250,1257,1261,1268,1276,1284,1293,1302,1310,1317,1323,1330,1338,1345,1353,1361,1366,1374,1383,1392,1400,1408,1414,1419,1425,1432,1437,1443,1449,1454,1461,1468,1473,1479,1485,1491,1499,1506,1514,1521,1528,1535,1542,1549,1553,1558,1564,1571,1579,1585,1591,1597,1605,1611,1616,1620,1628,1635,1641,1645,1652,1661,1669,1677,1684,1690,1698,1707,1713,1720,1727,1733,1740,1747,1754,1763,1770,1777,1782,1787,1791,1797,1802,1808,1816,1822,1830,1837,1845,1852,1860,1867,1872,1879,1886,1893,1899,1906,1910,1917,1923,1930,1938,1945,1951,1958,1962,1969,1976,1982,1989,1995,2000,2007,2014,2023,2029,2036,2043,2048,2053,2059,2065,2071,2079,2085,2092,2098,2104,2112,2120,2126,2132,2138,2145,2151,2157,2162,2171,2176,2181,2187,2194,2201,2207,2215,2221,2228,2236,2243,2248,2253,2261,2267,2273,2279,2285,2291,2297,2302,2306,2314,2321,2327,2335,2341,2345,2350,2358,2365,2373,2379,2385,2391,2395,2401,2408,2414,2418,2424,2430,2436,2442,2447,2454,2461,2466,2472,2480,2487,2493,2499,2505,2512,2521,2529,2535,2542,2548,2554,2562,2567,2572,2578,2585,2592,2599,2606,2613,2620,2627,2633,2639,2645,2651,2656,2662,2668,2674,2679,2688,2693,2701,2707,2712,2718,2725,2734,2741,2749,2756,2764,2772,2779,2786,2795,2800],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},353,85.0254,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",83.97,83.17,0.02,22473.087597,352,83.635,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",84.69,83.82,-0.87,-1.03,178451.908152,460,84.0162,{"date":203,"open":204,"high":195,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",84.33,84.12,0.53,0.63,26934.0137,411,84.4072,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",84.03,84.4,83.41,84.16,-0.72,-0.85,32936.455017,406,84.0049,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",84.63,84.89,84.1645,84.88,0.69,0.82,22885.838456,302,84.6494,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",84.06,84.44,83.6259,84.19,-0.46,-0.54,45016.911512,539,84.1354,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",85.39,84.21,84.65,-1.4,-1.63,26744.4247,361,84.654,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":159,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",85.41,86.18,85.37,86.05,0.87,62904.1147,447,85.7957,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",84.79,85.38,84.48,85.31,1.74,2.08,17436.8297,325,84.9903,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",83.56,83.57,83.145,-0.37,-0.44,20280.255681,304,83.3866,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":102,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",84.02,83.715,83.94,1.22,43705.4058,440,83.903,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",83.4,83.68,82.4201,82.93,0.18,0.22,25146.0484,370,83.0684,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",83.08,82.47,82.75,-0.3,-0.36,19308.544,328,82.7437,{"date":316,"open":317,"high":278,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",82.94,82.645,83.05,-1.44,-1.7,16826.673,350,83.164,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":59,"volume":332,"transactions":333,"vwap":334},"2026-09-11",84.67,84.72,84.2101,84.49,0.99,32002.691,351,84.493,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",83.65,84.09,83.4722,83.5,-1.33,-1.57,24872.5127,348,83.7617,{"date":347,"open":267,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":313,"vwap":354},"2026-09-09",85.46,84.5769,84.83,-0.89,-1.04,20839.2657,85.1153,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":112,"volume":362,"transactions":333,"vwap":363},"2026-09-08",86.24,86.27,85.6518,85.72,-0.0063,22424.424243,85.9796,{"date":365,"open":366,"high":367,"low":350,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",85.03,85.85,85.7263,0.7863,0.93,20995.3187,316,85.6102,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",84.54,84.97,84.185,84.94,0.677,0.8,27551.0067,439,84.8105,{"date":386,"open":187,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":183,"vwap":392},"2026-09-02",84.263,83.845,0.473,0.56,18522.8206,84.1778,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",84.39,84.5,83.575,83.79,-1.32,-1.55,36499.983123,662,84.1098,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":303,"vwap":412},"2026-08-31",85.65,84.855,85.11,-0.28,-0.33,18112.8054,85.1038,{"date":414,"open":257,"high":415,"low":416,"close":246,"change":239,"percent_change":240,"volume":417,"transactions":418,"vwap":419},"2026-08-28",86.3398,85.28,31666.1424,428,85.7291,{"date":421,"open":422,"high":423,"low":424,"close":367,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",85.88,85.905,85.42,0.427,0.5,23247.9914,384,85.7861,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",85.75,85.82,85.33,85.423,0.003,0,29968.6584,673,85.6244,{"date":442,"open":443,"high":444,"low":445,"close":424,"change":446,"percent_change":102,"volume":447,"transactions":448,"vwap":449},"2026-08-25",85.17,85.59,85.13,0.85,46287.4204,651,85.2722,{"date":451,"open":195,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",84.7,84.18,84.57,-0.53,-0.62,26771.9526,470,84.536,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":426,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",85.21,84.935,85.1,0.59,20556.9964,520,85.0592,{"date":470,"open":214,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",84.889,84.23,84.6,0.1121,0.13,24023.243455,299,84.4788,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",84.96,84.255,84.4879,0.2879,0.34,15859.8634,282,84.5255,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",85.05,85.07,84.17,84.2,-2.38,-2.75,26677.223,389,84.5892,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":147,"volume":507,"transactions":508,"vwap":509},"2026-08-17",86.77,87.08,86.545,86.58,0.33,16448.2245,315,86.7994,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",86.22,86.5,85.9,86.25,0.09,0.1,22851.740513,279,86.193,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":191,"vwap":530},"2026-08-13",85.98,86.3536,85.96,86.16,0.31,0.36,33367.3027,86.1353,{"date":532,"open":533,"high":533,"low":444,"close":367,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",86.04,1.15,1.36,27049.6697,309,85.7566,{"date":540,"open":541,"high":542,"low":543,"close":452,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",85.09,85.1199,84.505,0.1418,0.17,125575.4277,395,84.711,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":475,"volume":556,"transactions":557,"vwap":558},"2026-08-10",84.74,84.8099,84.47,84.5582,0.1082,29215.297468,407,84.6646,{"date":560,"open":195,"high":195,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",83.86,84.45,0.88,1.05,34221.8597,387,84.2056,{"date":569,"open":570,"high":571,"low":570,"close":278,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",83.44,84.169,-0.51,-0.61,17126.182187,296,83.7614,{"date":578,"open":579,"high":580,"low":235,"close":581,"change":582,"percent_change":142,"volume":583,"transactions":252,"vwap":584},"2026-08-05",84.62,84.644,84.08,0.2648,38270.4857,84.3522,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",82.96,83.95,83.8152,2.1358,2.61,15757.6127,244,83.5408,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":426,"volume":602,"transactions":372,"vwap":603},"2026-08-03",81.06,81.81,80.994,81.6794,0.4094,13336.0069,81.5288,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",82.22,80.84,81.27,-0.22,-0.27,31460.3579,466,81.2463,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",80.41,81.5,81.49,3,3.82,16257.002302,274,81.1497,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",79.2,79.96,78.2,78.49,-1.4679,-1.84,33555.3739,645,78.837,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":283,"vwap":644},"2026-07-28",79.53,80.32,79.13,79.9579,-1.0221,-1.26,19875.4579,79.7961,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",81.69,80.1701,80.98,0.37,0.46,21679.1719,367,80.7223,{"date":656,"open":657,"high":658,"low":123,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",81.39,81.55,80.61,-0.92,-1.13,33820.0389,684,80.9602,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",81.24,81.8,80.95,81.53,-0.9673,-1.17,41746.1799,528,81.4956,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",82.42,82.81,82.4973,-0.5527,-0.67,22256.6369,415,82.629,{"date":687,"open":606,"high":319,"low":606,"close":319,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",2.1731,2.69,21778.183726,377,82.8118,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":572,"volume":699,"transactions":262,"vwap":700},"2026-07-20",81.7,80.835,80.8769,-0.4131,22117.2499,81.2622,{"date":702,"open":638,"high":703,"low":704,"close":705,"change":352,"percent_change":642,"volume":706,"transactions":707,"vwap":708},"2026-07-17",81.73,80.02,81.29,38850.58753,474,81.0979,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",82.52,82.78,81.9318,82.33,-1.52,-1.81,24318.86209,347,82.3649,{"date":721,"open":287,"high":287,"low":722,"close":723,"change":390,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",82.86,83.85,0.67,24095.5941,303,83.3169,{"date":729,"open":278,"high":730,"low":307,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":252,"vwap":735},"2026-07-14",83.61,83.29,0.96,1.17,15260.74095,83.3741,{"date":737,"open":307,"high":738,"low":739,"close":714,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",83.1306,82.245,-2.1,-2.49,52010.1101,743,82.701,{"date":746,"open":747,"high":248,"low":748,"close":749,"change":750,"percent_change":107,"volume":751,"transactions":9,"vwap":749},"2026-07-10",84.089996,83.685,84.43,0.05,29600,{"date":753,"open":238,"high":248,"low":754,"close":755,"change":756,"percent_change":446,"volume":757,"transactions":9,"vwap":755},"2026-07-09",83.89,84.38,0.71,18100,{"date":759,"open":712,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-07-08",83.67,82.29,-0.32,-0.38,27900,{"date":766,"open":327,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",84.799,83.7,83.99,-2.27,-2.63,45900,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",85.68,86.36,86.26,1.06,1.24,26000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":239,"percent_change":240,"volume":787,"transactions":9,"vwap":786},"2026-07-02",86.059998,86.63,84.415,85.2,81100,{"date":789,"open":790,"high":776,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",86.089996,85.528,85.66,-1.515,-1.74,41400,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",86.12,87.22,87.175,1.175,1.37,15700,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":563,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-29",85.29,86,84.285,1.03,37700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",84.58,85.69,84.535,85.12,-0.95,-1.1,16200,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",87.019997,85.515,86.07,0.58,0.68,20300,{"date":829,"open":246,"high":432,"low":830,"close":831,"change":127,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-24",84.85,85.49,0.47,27400,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",85.18,86.21,85.089996,-3.62,-4.08,32800,{"date":843,"open":844,"high":25,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",88.88,88.45,88.71,0.695,0.79,28000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",87.73,88.040001,87.4,88.014999,2.005,2.33,76800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":437,"percent_change":437,"volume":865,"transactions":9,"vwap":864},"2026-06-17",87,87.5,85.97,86.010002,20700,{"date":867,"open":868,"high":869,"low":870,"close":864,"change":240,"percent_change":456,"volume":819,"transactions":9,"vwap":864},"2026-06-16",86.52,86.62,85.933,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",86.57,86.76,86.2,86.55,2.04,2.41,13600,{"date":881,"open":453,"high":350,"low":882,"close":883,"change":381,"percent_change":732,"volume":884,"transactions":9,"vwap":883},"2026-06-12",83.54,84.51,16100,{"date":886,"open":887,"high":769,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",81.54,81.31,83.71,3.35,4.17,40300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",81.13,81.95,80.33,80.36,-1.362,-1.67,49700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",83.43,83.53,80.080002,81.722,-0.468,-0.57,68400,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",82.63,81.965,82.19,0.98,1.21,61000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",83.48,83.49,80.9,81.21,-4.12,-4.83,77000,{"date":929,"open":930,"high":931,"low":395,"close":434,"change":426,"percent_change":465,"volume":932,"transactions":9,"vwap":434},"2026-06-04",84.42,85.44,16400,{"date":934,"open":267,"high":246,"low":579,"close":350,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":350},"2026-06-03",-1.09,-1.27,27800,{"date":939,"open":831,"high":940,"low":267,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",85.93,85.92,0.937,1.1,46100,{"date":946,"open":562,"high":947,"low":205,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",85.34,84.983,0.763,0.91,36400,{"date":953,"open":954,"high":248,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-29",84.59,84.059998,84.22,-0.2,-0.24,66600,{"date":961,"open":730,"high":954,"low":962,"close":930,"change":390,"percent_change":724,"volume":963,"transactions":9,"vwap":930},"2026-05-28",83.24,81300,{"date":965,"open":966,"high":966,"low":967,"close":561,"change":968,"percent_change":310,"volume":969,"transactions":9,"vwap":561},"2026-05-27",84.28,83.55,-0.25,22300,{"date":971,"open":972,"high":973,"low":278,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",84.07,84.11,1.77,2.15,28200,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",82.67,82.82,82.34,-0.11,-0.13,17700,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",81.25,82.74,82.45,0.914,1.12,24300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",80.35,81.649,80.145,81.536,1.686,2.11,22500,{"date":1003,"open":1004,"high":616,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",79.61,79.44,79.85,-0.959,-1.19,21600,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",81.58,80.040001,80.809,0.165,0.2,33500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",81,81.14,80.537,80.644,-2.736,-3.28,35900,{"date":1028,"open":1029,"high":340,"low":1030,"close":1031,"change":301,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",83.099998,83,83.38,0.26,23000,{"date":1035,"open":308,"high":1036,"low":1037,"close":1038,"change":778,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-13",83.289,82.07,83.16,1.29,23600,{"date":1042,"open":678,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",82.458,81.241,82.099998,-1.89,-2.25,19200,{"date":1050,"open":1051,"high":1052,"low":768,"close":769,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":769},"2026-05-11",83.87,84.14,0.056,0.07,45800,{"date":1057,"open":768,"high":1058,"low":278,"close":1058,"change":1059,"percent_change":1060,"volume":780,"transactions":9,"vwap":1058},"2026-05-08",83.934,0.994,1.2,{"date":1062,"open":1063,"high":395,"low":1064,"close":317,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":317},"2026-05-07",84.31,82.87,-1.59,-1.88,17300,{"date":1069,"open":1070,"high":224,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",84.099998,83.689,84.53,2.51,3.06,79000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":290,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-05",81.51,82.14,81.33,82.019997,1.51,37800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":572,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-04",81.26,81.63,80.31,80.8,-0.63,24900,{"date":1093,"open":888,"high":1094,"low":1095,"close":888,"change":506,"percent_change":1096,"volume":1097,"transactions":9,"vwap":888},"2026-05-01",81.88,81.096001,0.41,15200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":649,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":649},"2026-04-30",80.34,81.23,79.83,1.714,2.16,49600,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-29",79.84,79,79.266,-0.604,-0.76,19700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-28",79.88,80.029999,79.34,79.87,-1.156,-1.43,18300,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",81.57,80.99,81.026001,-0.321,-0.39,9700,{"date":1132,"open":1133,"high":887,"low":1126,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-24",81.19,81.347,0.837,1.04,15800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-23",81.12,81.346,79.63,80.51,-1.16,-1.42,28600,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1048,"transactions":9,"vwap":1151},"2026-04-22",81.72,81.265,81.67,0.94,1.16,{"date":1155,"open":1156,"high":1156,"low":659,"close":1157,"change":1066,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",82.25,80.73,-2.28,26200,{"date":1161,"open":1162,"high":1163,"low":1081,"close":1164,"change":281,"percent_change":455,"volume":1165,"transactions":9,"vwap":1164},"2026-04-20",82.54,82.62,82.61,17800,{"date":1167,"open":1030,"high":1168,"low":1064,"close":1169,"change":1170,"percent_change":1000,"volume":1171,"transactions":9,"vwap":1169},"2026-04-17",83.78,83.050003,1.72,15000,{"date":1173,"open":647,"high":647,"low":1174,"close":1080,"change":1175,"percent_change":409,"volume":1176,"transactions":9,"vwap":1080},"2026-04-16",81.0049973,-0.23,24600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":410,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",81.41,81.56,81.165,-0.4,24000,{"date":1185,"open":1186,"high":1187,"low":888,"close":1188,"change":535,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-14",81.36,81.96,81.89,1.69,25100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":123,"change":1196,"percent_change":1197,"volume":1165,"transactions":9,"vwap":123},"2026-04-13",79.22,80.64,79.17,0.61,0.76,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":650,"percent_change":832,"volume":1204,"transactions":9,"vwap":1203},"2026-04-10",80.07,80.25,79.635,79.92,17200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":983,"volume":1212,"transactions":9,"vwap":1210},"2026-04-09",78.92,79.78,78.456,79.55,-0.1,41900,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":891,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-08",79.9,78.989,79.65,5.52,14000,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1016,"volume":1226,"transactions":9,"vwap":1223},"2026-04-07",74.86,75.48,74,0.15,20000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1096,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-06",75.16,75.481,74.97,75.33,0.55,78500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":909,"percent_change":1112,"volume":1241,"transactions":9,"vwap":1240},"2026-04-02",73.31,75.080002,73.246,74.92,71900,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",75,76.019997,75.49,1.25,1.68,38200,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",72.07,74.24,2.88,4.04,30800,{"date":1258,"open":1259,"high":1259,"low":26,"close":1260,"change":573,"percent_change":218,"volume":937,"transactions":9,"vwap":1260},"2026-03-30",72.32,71.36,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":456,"percent_change":218,"volume":1267,"transactions":9,"vwap":1266},"2026-03-27",72.3,72.46,71.69,71.97,23700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":976,"transactions":9,"vwap":1273},"2026-03-26",73.54,74.0090027,72.555,72.59,-2.34,-3.12,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":778,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-25",75.17,75.34,74.724,74.93,1.43,36800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-24",73.28,74.15,72.98,73.87,-0.84,-1.12,27700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-23",74.27,75.23,73.98,74.71,2.17,2.99,42600,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-20",74.74,72.273,72.54,-2.69,-3.58,33200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1296,"change":1315,"percent_change":1175,"volume":1316,"transactions":9,"vwap":1296},"2026-03-19",73.65,75.42,73.47,-0.17,25800,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":715,"percent_change":1322,"volume":795,"transactions":9,"vwap":1321},"2026-03-18",76.47,75.37,75.4,-1.98,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":750,"volume":1171,"transactions":9,"vwap":1328},"2026-03-17",77.11,77.215,76.76,76.92,0.04,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-16",76.37,76.94,76.88,1.85,2.47,10900,{"date":1339,"open":1332,"high":1340,"low":1341,"close":1342,"change":1290,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-13",76.738,74.96,75.029999,-1.11,16800,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-12",77.010002,75.805,75.87,-1.96,-2.52,31100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1113,"transactions":9,"vwap":1358},"2026-03-11",77.64,78.029999,77.17,77.83,0.19,0.24,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1355,"change":527,"percent_change":127,"volume":1040,"transactions":9,"vwap":1355},"2026-03-10",77.93,79.010002,77.52,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1190,"transactions":9,"vwap":1371},"2026-03-09",74.76,77.41,74.16,77.33,1.08,1.42,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-06",75.59,76.626,75.31,76.25,-0.78,-1.01,35300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",77.8,78.12,75.98,77.029999,-2.05,-2.59,33800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1000,"volume":1399,"transactions":9,"vwap":1397},"2026-03-04",78.22,79.36,78.010002,79.080002,1.631,81200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":865,"transactions":9,"vwap":1405},"2026-03-03",76.6,77.76,75.36,77.449,-2.861,-3.56,{"date":1409,"open":1410,"high":1411,"low":1005,"close":1088,"change":1121,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1088},"2026-03-02",79.48,80.62,-1.75,25900,{"date":1415,"open":667,"high":1416,"low":667,"close":1417,"change":1175,"percent_change":409,"volume":1418,"transactions":9,"vwap":1417},"2026-02-27",82.0049973,81.74,39800,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1225,"percent_change":300,"volume":1424,"transactions":9,"vwap":1423},"2026-02-26",82.13,81.019997,81.97,42400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1136,"volume":1026,"transactions":9,"vwap":1430},"2026-02-25",81.61,81.85,81.365,81.82,0.84,{"date":1433,"open":123,"high":1434,"low":123,"close":649,"change":1435,"percent_change":1436,"volume":1183,"transactions":9,"vwap":649},"2026-02-24",81.11,0.6,0.75,{"date":1438,"open":1439,"high":1439,"low":1200,"close":1440,"change":1441,"percent_change":217,"volume":1442,"transactions":9,"vwap":1440},"2026-02-23",80.85,80.38,-0.58,51400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":809,"percent_change":1039,"volume":1234,"transactions":9,"vwap":1448},"2026-02-20",79.95,81.099998,79.67,80.96,{"date":1450,"open":1005,"high":1451,"low":1452,"close":1453,"change":1054,"percent_change":516,"volume":1171,"transactions":9,"vwap":1453},"2026-02-19",79.938,79.27,79.93,{"date":1455,"open":1456,"high":1100,"low":1457,"close":1458,"change":1096,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-18",79.68,79.51,79.86,0.52,24100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":280,"percent_change":239,"volume":1467,"transactions":9,"vwap":1466},"2026-02-17",78.95,79.62,78.42,79.45,24500,{"date":1469,"open":1452,"high":1458,"low":1470,"close":1471,"change":756,"percent_change":66,"volume":1472,"transactions":9,"vwap":1471},"2026-02-13",78.87,79.82,26600,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":72,"percent_change":1478,"volume":827,"transactions":9,"vwap":1477},"2026-02-12",80.67,78.93,79.11,-1.35,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":260,"percent_change":943,"volume":1113,"transactions":9,"vwap":1484},"2026-02-11",80.019997,80.275,79.229,80.19,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1329,"percent_change":750,"volume":1490,"transactions":9,"vwap":1489},"2026-02-10",79.39,79.58,79.32,38100,{"date":1492,"open":1493,"high":1395,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-09",78.44,78.19,79.28,1.28,1.64,24700,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-06",77.019997,78,2.01,2.65,714900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":198,"volume":1513,"transactions":9,"vwap":1511},"2026-02-05",76.28,76.539,75.875,75.99,-0.79,12200,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":239,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-04",77.79,76.31,76.78,-0.6,13800,{"date":1522,"open":1523,"high":1523,"low":1518,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-03",78.33,77.24,-0.5,-0.64,30300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1360,"percent_change":527,"volume":1534,"transactions":9,"vwap":1533},"2026-02-02",77.18,77.839,77.14,77.74,20800,{"date":1536,"open":1493,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":865,"transactions":9,"vwap":1539},"2026-01-30",78.52,77.21,77.5,-1.41,-1.79,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1344,"transactions":9,"vwap":1546},"2026-01-29",79.47,78.16,78.91,-0.04,-0.05,{"date":1550,"open":1477,"high":1477,"low":1551,"close":1463,"change":1552,"percent_change":1329,"volume":827,"transactions":9,"vwap":1463},"2026-01-28",78.5,0.03,{"date":1554,"open":1555,"high":1207,"low":628,"close":1207,"change":1556,"percent_change":1557,"volume":1204,"transactions":9,"vwap":1207},"2026-01-27",78.28,1.562,2.02,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":-6,"volume":1067,"transactions":9,"vwap":1562},"2026-01-26",77.67,77.23,77.358,-0.002,{"date":1565,"open":1566,"high":1369,"low":1567,"close":1568,"change":1569,"percent_change":756,"volume":1570,"transactions":9,"vwap":1568},"2026-01-23",76.61,76.49,77.36,0.549,9500,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-22",77.3,76.63,76.811,0.161,0.21,13100,{"date":1580,"open":1332,"high":1581,"low":1582,"close":1583,"change":848,"percent_change":1136,"volume":1584,"transactions":9,"vwap":1583},"2026-01-21",76.83,75.89,76.65,15300,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1121,"percent_change":1590,"volume":1352,"transactions":9,"vwap":1589},"2026-01-20",76.64,75.77,75.86,-1.85,{"date":1592,"open":1568,"high":1568,"low":1593,"close":1594,"change":1595,"percent_change":300,"volume":1596,"transactions":9,"vwap":1594},"2026-01-16",76.893,77.29,0.14,17600,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-15",77.46,77.059998,77.15,0.3,0.39,23300,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1054,"percent_change":516,"volume":1610,"transactions":9,"vwap":1609},"2026-01-14",77,76.54,76.85,18800,{"date":1612,"open":1573,"high":1573,"low":1613,"close":1518,"change":1182,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1518},"2026-01-13",76.476,-0.52,34500,{"date":1617,"open":1618,"high":1530,"low":1618,"close":1530,"change":1619,"percent_change":207,"volume":879,"transactions":9,"vwap":1530},"2026-01-12",76.46,0.48,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1431,"volume":1627,"transactions":9,"vwap":1625},"2026-01-09",76.33,76.71,76.175,76.7,0.64,14100,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":958,"volume":1634,"transactions":9,"vwap":1632},"2026-01-08",76.15,75.853,76.059998,-0.18,10300,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1129,"percent_change":572,"volume":1640,"transactions":9,"vwap":1639},"2026-01-07",76.66,76.2,76.24,21300,{"date":1642,"open":1517,"high":1643,"low":1517,"close":1574,"change":825,"percent_change":1197,"volume":1644,"transactions":9,"vwap":1574},"2026-01-06",76.67,28300,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-05",75.32,76.050003,1.44,1.93,9300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-02",74.33,74.66,74.2,74.61,1.272,1.73,7900,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-31",73.83,73.26,73.338,-0.302,-0.41,15500,{"date":1670,"open":1671,"high":1289,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-30",73.75,73.46,73.64,0.062,0.08,22800,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1525,"volume":1683,"transactions":9,"vwap":1681},"2025-12-29",73.8,73.35,73.578,-0.372,11000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":485,"percent_change":651,"volume":1689,"transactions":9,"vwap":1687},"2025-12-26",73.92,73.95,73.68,12600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":516,"volume":1697,"transactions":9,"vwap":1695},"2025-12-24",73.62,73.69,73.555,73.61,0.065,5900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-23",73.41,73.565,73.24,73.545,0.305,0.42,22400,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1702,"change":1032,"percent_change":528,"volume":1712,"transactions":9,"vwap":1702},"2025-12-22",73.13,73.27,72.93,16900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1288,"change":1718,"percent_change":916,"volume":1719,"transactions":9,"vwap":1288},"2025-12-19",72.67,73.16,72.53,0.707,14800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1305,"change":1725,"percent_change":1649,"volume":1726,"transactions":9,"vwap":1305},"2025-12-18",72.35,72.68,72.12,1.027,32900,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":672,"volume":1732,"transactions":9,"vwap":1730},"2025-12-17",72.24,71.246,-0.844,36700,{"date":1734,"open":1715,"high":1715,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-16",71.885,72.089996,-2.22,-2.99,43900,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1595,"volume":1746,"transactions":9,"vwap":1744},"2025-12-15",74.91,74.209,74.31,0.103,14700,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1343,"volume":1753,"transactions":9,"vwap":1751},"2025-12-12",75.22,73.97,74.207,-0.833,14300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-11",75.11,75.13,74.64,75.040001,-0.02,-0.03,26400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":228,"volume":780,"transactions":9,"vwap":1768},"2025-12-10",74.69,75.223,74.184,75.059998,0.512,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":763,"volume":1122,"transactions":9,"vwap":1775},"2025-12-09",74.49,74.719,74.441,74.548,-0.282,{"date":1778,"open":1757,"high":1757,"low":1779,"close":1780,"change":1781,"percent_change":1781,"volume":1097,"transactions":9,"vwap":1780},"2025-12-08",74.583,74.83,0.01,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":107,"percent_change":1675,"volume":1048,"transactions":9,"vwap":1786},"2025-12-05",75.35,74.768,74.82,{"date":1788,"open":1278,"high":1278,"low":1789,"close":1368,"change":1595,"percent_change":1359,"volume":1790,"transactions":9,"vwap":1368},"2025-12-04",74.63,22900,{"date":1792,"open":1793,"high":1758,"low":1794,"close":1795,"change":1197,"percent_change":809,"volume":1796,"transactions":9,"vwap":1795},"2025-12-03",74.059998,74.017998,74.62,19100,{"date":1798,"open":1224,"high":1224,"low":1799,"close":1800,"change":1801,"percent_change":142,"volume":1137,"transactions":9,"vwap":1800},"2025-12-02",73.633,73.86,0.233,{"date":1803,"open":1679,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1380,"volume":1807,"transactions":9,"vwap":1805},"2025-12-01",73.99,73.627,-0.577,10100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1577,"volume":1815,"transactions":9,"vwap":1813},"2025-11-28",74.019997,74.259,73.948,74.204,0.154,9600,{"date":1817,"open":1289,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":45,"volume":1337,"transactions":9,"vwap":1820},"2025-11-26",74.13,73.71,74.050003,0.733,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":207,"volume":1829,"transactions":9,"vwap":1827},"2025-11-25",72.77,73.339,72.39,73.317,0.457,31900,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-24",72.33,72.86,0.667,0.92,16600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":832,"volume":1844,"transactions":9,"vwap":1842},"2025-11-21",72.16,72.49,71.46,72.193,0.337,36100,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-20",74.11,71.856,-1.15,-1.58,11800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":762,"volume":1859,"transactions":9,"vwap":1857},"2025-11-19",72.92,73.315,72.545,73.0059967,-0.234,15400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1702,"change":1380,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1702},"2025-11-18",73.34,73.42,72.778,-1.05,20400,{"date":1868,"open":1657,"high":1304,"low":1869,"close":1810,"change":1870,"percent_change":1871,"volume":849,"transactions":9,"vwap":1810},"2025-11-17",73.841,-0.804,-1.07,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":968,"volume":1878,"transactions":9,"vwap":1876},"2025-11-14",74.25,75.14,74.824,-0.186,11200,{"date":1880,"open":1648,"high":1648,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-13",74.892,75.010002,-1.34,-1.76,12100,{"date":1887,"open":1888,"high":1319,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1219,"transactions":9,"vwap":1890},"2025-11-12",76.41,76.151,76.35,0.174,0.23,{"date":1894,"open":1895,"high":1517,"low":1896,"close":1897,"change":1898,"percent_change":107,"volume":1627,"transactions":9,"vwap":1897},"2025-11-11",76.17,76.017998,76.176,0.046,{"date":1900,"open":1901,"high":1630,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1836,"transactions":9,"vwap":1903},"2025-11-10",75.95,75.65,76.13,1.09,1.45,{"date":1907,"open":1368,"high":1759,"low":1818,"close":1759,"change":1908,"percent_change":1315,"volume":1909,"transactions":9,"vwap":1759},"2025-11-07",-0.125,112400,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1144,"volume":1916,"transactions":9,"vwap":1914},"2025-11-06",75.92,75.021004,75.165,-0.885,12800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1648,"change":1922,"percent_change":825,"volume":1171,"transactions":9,"vwap":1648},"2025-11-05",75.7,76.21,75.665,0.442,{"date":1924,"open":1901,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-04",76.219,75.608,-1.432,-1.86,17500,{"date":1931,"open":1932,"high":1325,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-03",77.080002,76.82,77.040001,0.475,0.62,10600,{"date":1939,"open":1940,"high":1940,"low":1379,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-31",76.84,76.565,-0.258,-0.34,18200,{"date":1946,"open":1327,"high":1357,"low":1327,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-30",76.823,-0.567,-0.73,14600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":112,"volume":1009,"transactions":9,"vwap":1956},"2025-10-29",77.71,77.78,77.113,77.39,-0.004,{"date":1959,"open":1524,"high":1539,"low":1524,"close":1960,"change":1877,"percent_change":958,"volume":1961,"transactions":9,"vwap":1960},"2025-10-28",77.394,14500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":1967,"percent_change":290,"volume":1968,"transactions":9,"vwap":1965},"2025-10-27",77.48,77.58,77.385,0.935,10200,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":38,"volume":1975,"transactions":9,"vwap":1973},"2025-10-24",76.8,76.457,76.645,0.557,7300,{"date":1977,"open":1912,"high":1978,"low":1912,"close":1979,"change":1980,"percent_change":724,"volume":1981,"transactions":9,"vwap":1979},"2025-10-23",76.26,76.087997,0.508,13400,{"date":1983,"open":1912,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1975,"transactions":9,"vwap":1986},"2025-10-22",75.93,75.231,75.58,-0.364,-0.48,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":682,"volume":1994,"transactions":9,"vwap":1992},"2025-10-21",76.29,75.944,-0.516,7500,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1618,"change":66,"percent_change":59,"volume":1999,"transactions":9,"vwap":1618},"2025-10-20",76.19,76.62,13500,{"date":2001,"open":2002,"high":2003,"low":1749,"close":2004,"change":2005,"percent_change":1211,"volume":2006,"transactions":9,"vwap":2004},"2025-10-17",75.38,75.638,75.56,-0.076,13300,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1892,"volume":2013,"transactions":9,"vwap":2011},"2025-10-16",76.089996,75.442,75.636,0.171,8800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-15",75.74,76.010002,75.28,75.465,0.543,0.72,15900,{"date":2024,"open":2025,"high":1232,"low":2026,"close":2027,"change":1175,"percent_change":2028,"volume":1878,"transactions":9,"vwap":2027},"2025-10-14",74.3,74.14,74.922,-0.31,{"date":2030,"open":2031,"high":1279,"low":2032,"close":2033,"change":534,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-13",75.07,74.85,75.152,1.55,11700,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1753,"transactions":9,"vwap":2040},"2025-10-10",75.91,73.961,74.0019989,-2.088,-2.74,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2009,"change":1512,"percent_change":198,"volume":2047,"transactions":9,"vwap":2009},"2025-10-09",77.13,75.889,54800,{"date":2049,"open":1518,"high":2050,"low":2051,"close":1334,"change":1705,"percent_change":1233,"volume":2052,"transactions":9,"vwap":1334},"2025-10-08",76.97,76.661,82800,{"date":2054,"open":2055,"high":2055,"low":1978,"close":1618,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1618},"2025-10-07",77.050003,-0.7,-0.91,80300,{"date":2060,"open":1357,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1705,"volume":892,"transactions":9,"vwap":2063},"2025-10-06",77.4,77.145,77.16,0.325,{"date":2066,"open":2067,"high":2068,"low":1623,"close":2069,"change":2070,"percent_change":1835,"volume":1712,"transactions":9,"vwap":2069},"2025-10-03",76.72,77.0090027,76.835,0.704,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":1459,"volume":2078,"transactions":9,"vwap":2076},"2025-10-02",76.18,76.27,75.82,76.131,0.396,16700,{"date":2080,"open":1986,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1459,"volume":1807,"transactions":9,"vwap":2083},"2025-10-01",75.81,75.571,75.735,0.393,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1974,"percent_change":159,"volume":2091,"transactions":9,"vwap":2090},"2025-09-30",75.019997,75.365,74.95,75.342,25500,{"date":2093,"open":1882,"high":2087,"low":2094,"close":2095,"change":2096,"percent_change":465,"volume":2097,"transactions":9,"vwap":2095},"2025-09-29",74.735,74.785,0.44,12000,{"date":2099,"open":1370,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":301,"volume":2103,"transactions":9,"vwap":2100},"2025-09-26",74.345,74.010002,0.166,165300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1525,"volume":2111,"transactions":9,"vwap":2109},"2025-09-25",74.029999,74.212,73.739,74.179,-0.371,1602200,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-09-24",74.88,74.452,74.55,-0.35,-0.47,8300,{"date":2121,"open":1404,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":409,"volume":1467,"transactions":9,"vwap":2124},"2025-09-23",75.39,74.75,74.9,-0.21,{"date":2127,"open":2128,"high":1757,"low":2129,"close":1756,"change":2130,"percent_change":724,"volume":2131,"transactions":9,"vwap":1756},"2025-09-22",74.84,74.585,0.497,4800,{"date":2133,"open":2124,"high":2124,"low":2134,"close":2135,"change":2136,"percent_change":609,"volume":2137,"transactions":9,"vwap":2135},"2025-09-19",74.387,74.613,-0.168,11600,{"date":2139,"open":1298,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1032,"volume":2144,"transactions":9,"vwap":2142},"2025-09-18",74.919,74.489,74.781,0.191,7600,{"date":2146,"open":1368,"high":1768,"low":2147,"close":2148,"change":982,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-17",74.4,74.59,-0.15,9100,{"date":2152,"open":2153,"high":1742,"low":2154,"close":2155,"change":437,"percent_change":437,"volume":2156,"transactions":9,"vwap":2155},"2025-09-16",74.8,74.39,74.7,130700,{"date":2158,"open":1789,"high":2155,"low":2159,"close":2155,"change":2160,"percent_change":132,"volume":2161,"transactions":9,"vwap":2155},"2025-09-15",74.287,0.579,5700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-12",74.17,74.22,73.921,74.121,-0.056,-0.08,10700,{"date":2172,"open":2173,"high":1253,"low":2173,"close":2174,"change":2175,"percent_change":1649,"volume":1916,"transactions":9,"vwap":2174},"2025-09-11",73.78,74.177,1.052,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":107,"percent_change":1675,"volume":2180,"transactions":9,"vwap":2179},"2025-09-10",73.45,73.125,5300,{"date":2182,"open":1286,"high":1286,"low":2183,"close":2184,"change":2185,"percent_change":1552,"volume":2186,"transactions":9,"vwap":2184},"2025-09-09",72.872,73.065002,0.025,9200,{"date":2188,"open":2189,"high":2190,"low":1723,"close":2191,"change":2192,"percent_change":370,"volume":2193,"transactions":9,"vwap":2191},"2025-09-08",73.029999,73.059998,73.040001,0.675,6200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":825,"volume":2180,"transactions":9,"vwap":2199},"2025-09-05",72.97,73.59,72.074997,72.365,0.415,{"date":2202,"open":1840,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":229,"volume":1975,"transactions":9,"vwap":2205},"2025-09-04",73.57,71.5,71.95,0.585,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1705,"volume":2214,"transactions":9,"vwap":2212},"2025-09-03",71.14,71.43,71.088997,71.365,0.297,5000,{"date":2216,"open":1736,"high":1736,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2180,"transactions":9,"vwap":2218},"2025-09-02",70.769,71.068001,-0.817,-1.14,{"date":2222,"open":2223,"high":2223,"low":2224,"close":1735,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1735},"2025-08-29",72.27,71.722,-0.515,-0.71,4500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1619,"volume":2235,"transactions":9,"vwap":2233},"2025-08-28",72.29,72.69,72.13,72.4,0.345,9800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":1175,"volume":2242,"transactions":9,"vwap":2239},"2025-08-27",71.99,72.055,71.63,-0.165,8500,{"date":2244,"open":1724,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":1016,"volume":2144,"transactions":9,"vwap":2245},"2025-08-26",72.22,71.91,0.146,{"date":2249,"open":1273,"high":1273,"low":2250,"close":2250,"change":2251,"percent_change":218,"volume":2252,"transactions":9,"vwap":2250},"2025-08-25",72.073997,-0.618,4600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2034,"volume":2260,"transactions":9,"vwap":2258},"2025-08-22",71.83,72.819,71.77,72.692,1.108,5200,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1614,"volume":1689,"transactions":9,"vwap":2265},"2025-08-21",71.76,71.48,71.584,-0.376,{"date":2268,"open":2269,"high":2269,"low":2257,"close":2270,"change":2271,"percent_change":609,"volume":2272,"transactions":9,"vwap":2270},"2025-08-20",72.21,71.96,-0.16,5600,{"date":2274,"open":2275,"high":2275,"low":2276,"close":1724,"change":2277,"percent_change":1614,"volume":2278,"transactions":9,"vwap":1724},"2025-08-19",72.79,72,-0.377,10400,{"date":2280,"open":2281,"high":1306,"low":2282,"close":2283,"change":2284,"percent_change":527,"volume":1697,"transactions":9,"vwap":2283},"2025-08-18",72.41,72.34,72.497,0.225,{"date":2286,"open":1722,"high":1722,"low":2287,"close":2288,"change":2289,"percent_change":1552,"volume":2290,"transactions":9,"vwap":2288},"2025-08-15",72.15,72.272,0.022,6100,{"date":2292,"open":1724,"high":2293,"low":2294,"close":2295,"change":280,"percent_change":572,"volume":2296,"transactions":9,"vwap":2295},"2025-08-14",72.688,71.65,72.25,12300,{"date":2298,"open":1264,"high":2299,"low":2269,"close":2300,"change":159,"percent_change":809,"volume":2301,"transactions":9,"vwap":2300},"2025-08-13",72.7,72.62,8200,{"date":2303,"open":2204,"high":2304,"low":2305,"close":2304,"change":724,"percent_change":1152,"volume":1683,"transactions":9,"vwap":2304},"2025-08-12",71.88,71.21,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2305,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2305},"2025-08-11",71.35,71.37,71.18,-0.209,-0.29,6800,{"date":2315,"open":2308,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1761,"volume":2320,"transactions":9,"vwap":2318},"2025-08-08",71.57,71.313,71.419,-0.021,6000,{"date":2322,"open":2263,"high":2263,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":1753,"transactions":9,"vwap":2324},"2025-08-07",71.11,71.44,0.673,0.95,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":159,"volume":2334,"transactions":9,"vwap":2332},"2025-08-06",70.4,70.89,70.27,70.767,0.517,12400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2149,"percent_change":2125,"volume":2006,"transactions":9,"vwap":2340},"2025-08-05",70.52,70.72,70.12,70.25,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2329,"change":446,"percent_change":290,"volume":2272,"transactions":9,"vwap":2329},"2025-08-04",70.13,74.5,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":280,"percent_change":455,"volume":2131,"transactions":9,"vwap":2349},"2025-08-01",69.88,69.26,69.55,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-31",70.81,69.89,69.92,-0.661,-0.94,22200,{"date":2359,"open":2360,"high":2209,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-30",70.88,70.581,-0.551,-0.77,7700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2320,"transactions":9,"vwap":2370},"2025-07-29",71.49,71.62,71.065002,71.132,-0.086,-0.12,{"date":2374,"open":2375,"high":2375,"low":2310,"close":2376,"change":2377,"percent_change":2378,"volume":2214,"transactions":9,"vwap":2376},"2025-07-28",71.9,71.218,-0.992,-1.37,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2269,"change":2125,"percent_change":2312,"volume":2384,"transactions":9,"vwap":2269},"2025-07-25",72.17,72.26,71.94,3200,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":409,"percent_change":1129,"volume":2390,"transactions":9,"vwap":2389},"2025-07-24",72.74,72.36,72.42,6400,{"date":2392,"open":1264,"high":2393,"low":2276,"close":2299,"change":732,"percent_change":82,"volume":2394,"transactions":9,"vwap":2299},"2025-07-23",72.83,4900,{"date":2396,"open":2397,"high":2263,"low":2398,"close":2399,"change":300,"percent_change":122,"volume":2400,"transactions":9,"vwap":2399},"2025-07-22",71.54,71.23,71.74,13200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1096,"percent_change":825,"volume":2407,"transactions":9,"vwap":2406},"2025-07-21",71.59,71.86,71.451,71.56,8600,{"date":2409,"open":2205,"high":2205,"low":2410,"close":2411,"change":2412,"percent_change":1519,"volume":2413,"transactions":9,"vwap":2411},"2025-07-18",71.099998,71.15,-0.429,5500,{"date":2415,"open":2411,"high":2375,"low":2411,"close":2416,"change":2417,"percent_change":159,"volume":2252,"transactions":9,"vwap":2416},"2025-07-17",71.579,0.529,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":485,"percent_change":1619,"volume":2214,"transactions":9,"vwap":2423},"2025-07-16",70.87,71.080002,70.51,71.050003,{"date":2425,"open":2305,"high":2305,"low":2426,"close":2427,"change":2428,"percent_change":112,"volume":2429,"transactions":9,"vwap":2427},"2025-07-15",70.68,70.71,-0.006,7200,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":1595,"volume":2186,"transactions":9,"vwap":2434},"2025-07-14",70.41,70.952,70.716,0.096,{"date":2437,"open":2360,"high":2360,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2407,"transactions":9,"vwap":2439},"2025-07-11",70.591,70.62,-0.694,-0.97,{"date":2443,"open":2444,"high":2324,"low":2423,"close":2445,"change":2446,"percent_change":112,"volume":2214,"transactions":9,"vwap":2445},"2025-07-10",71.26,71.314,-0.009,{"date":2448,"open":2398,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":848,"volume":2453,"transactions":9,"vwap":2451},"2025-07-09",71.45,70.976,71.323,0.558,8000,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1577,"volume":2460,"transactions":9,"vwap":2458},"2025-07-08",70.9,70.64,70.765,0.145,8100,{"date":2462,"open":2463,"high":2456,"low":2464,"close":2439,"change":2465,"percent_change":1441,"volume":1753,"transactions":9,"vwap":2439},"2025-07-07",70.76,70.37,-0.409,{"date":2467,"open":2468,"high":2411,"low":2450,"close":2469,"change":2470,"percent_change":1360,"volume":2471,"transactions":9,"vwap":2469},"2025-07-03",71.029999,71.028999,0.173,3400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":762,"volume":2479,"transactions":9,"vwap":2477},"2025-07-02",70.5,70.91,70.45,70.856,-0.224,3900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2421,"change":2485,"percent_change":1519,"volume":2486,"transactions":9,"vwap":2421},"2025-07-01",71.16,71.24,70.98,-0.43,4000,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2413,"transactions":9,"vwap":2490},"2025-06-30",71.124,71.51,0.205,0.29,{"date":2494,"open":2495,"high":2496,"low":2398,"close":2497,"change":2498,"percent_change":950,"volume":1697,"transactions":9,"vwap":2497},"2025-06-27",71.29,71.597,71.305,0.645,{"date":2500,"open":2352,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1197,"volume":2320,"transactions":9,"vwap":2503},"2025-06-26",70.873,70.47,70.66,0.534,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":968,"volume":2511,"transactions":9,"vwap":2509},"2025-06-25",70.21,69.87,70.126,-0.179,3800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-24",69.99,70.358,69.946,70.305,1.315,1.91,8400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1032,"volume":2528,"transactions":9,"vwap":2526},"2025-06-23",68.76,69.33,68.51,68.99,0.182,51100,{"date":2530,"open":2294,"high":2294,"low":2531,"close":2532,"change":2533,"percent_change":935,"volume":2534,"transactions":9,"vwap":2532},"2025-06-20",68.73,68.808,-0.757,6500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1696,"percent_change":516,"volume":2541,"transactions":9,"vwap":2540},"2025-06-18",69.6,69.816,69.395,69.565,8900,{"date":2543,"open":2502,"high":2502,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2013,"transactions":9,"vwap":2545},"2025-06-17",69.494,69.5,-1.136,-1.61,{"date":2549,"open":2550,"high":2456,"low":2343,"close":2551,"change":2552,"percent_change":1039,"volume":2553,"transactions":9,"vwap":2551},"2025-06-16",70.15,70.636,0.901,83000,{"date":2555,"open":2353,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-06-13",70.148,69.695,69.735,-1.145,-1.62,4200,{"date":2563,"open":2503,"high":2475,"low":2564,"close":2360,"change":825,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2360},"2025-06-12",70.54,0.83,222500,{"date":2568,"open":2338,"high":2569,"low":2570,"close":2570,"change":2571,"percent_change":310,"volume":1584,"transactions":9,"vwap":2570},"2025-06-11",70.74,70.3,-0.211,{"date":2573,"open":2457,"high":2574,"low":2575,"close":2576,"change":1577,"percent_change":1602,"volume":2577,"transactions":9,"vwap":2576},"2025-06-10",70.67,70.11,70.511,9000,{"date":2579,"open":2580,"high":2474,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2260,"transactions":9,"vwap":2582},"2025-06-09",70.28,70.051003,70.301,0.11,0.16,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1459,"volume":2460,"transactions":9,"vwap":2590},"2025-06-06",70.125,70.33,70.059998,70.191,0.363,{"date":2593,"open":2594,"high":2331,"low":2595,"close":2596,"change":2597,"percent_change":2125,"volume":2598,"transactions":9,"vwap":2596},"2025-06-05",70.24,69.78,69.828,-0.147,10500,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2604,"percent_change":260,"volume":2605,"transactions":9,"vwap":2603},"2025-06-04",69.76,70.17,69.975,0.602,7800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":762,"volume":2534,"transactions":9,"vwap":2611},"2025-06-03",69.34,69.49,69.2,69.373,-0.226,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1835,"volume":2390,"transactions":9,"vwap":2618},"2025-06-02",69.14,69.685,69.029999,69.599,0.633,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":280,"volume":2626,"transactions":9,"vwap":2624},"2025-05-30",69.059998,68.601,68.966,-0.257,6600,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":516,"volume":2313,"transactions":9,"vwap":2631},"2025-05-29",69.63,69.155,69.223,0.063,{"date":2634,"open":2635,"high":2608,"low":2636,"close":2637,"change":2638,"percent_change":1949,"volume":2486,"transactions":9,"vwap":2637},"2025-05-28",69.31,68.9,69.16,-0.508,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2643,"change":2644,"percent_change":943,"volume":2320,"transactions":9,"vwap":2643},"2025-05-27",69.74,69.86,69.668,0.758,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":1225,"volume":1697,"transactions":9,"vwap":2649},"2025-05-23",68.3,69.019997,68.91,0.105,{"date":2652,"open":2653,"high":2526,"low":2525,"close":2654,"change":2655,"percent_change":1675,"volume":2272,"transactions":9,"vwap":2654},"2025-05-22",68.53,68.805,0.055,{"date":2657,"open":2617,"high":2658,"low":2659,"close":2660,"change":1633,"percent_change":2661,"volume":2320,"transactions":9,"vwap":2660},"2025-05-21",69.32,68.68,68.75,-0.26,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":650,"volume":1885,"transactions":9,"vwap":2666},"2025-05-20",68.74,69.040001,68.93,0.253,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":950,"volume":2471,"transactions":9,"vwap":2672},"2025-05-19",68.11,68.69,68.677,0.617,{"date":2675,"open":2670,"high":2676,"low":2677,"close":2678,"change":1595,"percent_change":1577,"volume":2453,"transactions":9,"vwap":2678},"2025-05-16",68.34,67.965,68.059998,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-05-15",67.8,68,66.495,67.92,0.306,0.45,4700,{"date":2689,"open":2682,"high":2682,"low":2690,"close":2691,"change":2692,"percent_change":545,"volume":1130,"transactions":9,"vwap":2691},"2025-05-14",67.52,67.614,0.112,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":1683,"transactions":9,"vwap":2698},"2025-05-13",67.17,67.59,67.112,67.502,0.472,0.7,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2565,"percent_change":1247,"volume":1697,"transactions":9,"vwap":2706},"2025-05-12",66.99,67.040001,66.57,67.029999,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2710,"change":2289,"percent_change":1552,"volume":2711,"transactions":9,"vwap":2710},"2025-05-09",66.63,66.2,2400,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":112,"volume":2534,"transactions":9,"vwap":2716},"2025-05-08",66.58,66.11,66.178,-0.007,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2534,"transactions":9,"vwap":2722},"2025-05-07",66.34,66.040001,66.185,-0.462,-0.69,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-06",66.51,66.7,66.35,66.647,-0.092,-0.14,17000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2435,"percent_change":1595,"volume":2740,"transactions":9,"vwap":2739},"2025-05-05",66.67,66.87,66.61,66.739,5800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2214,"transactions":9,"vwap":2746},"2025-05-02",66.46,66.73,66.27,66.643,1.388,2.13,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":506,"volume":1975,"transactions":9,"vwap":2754},"2025-05-01",65.37,65.52,65.121,65.255,0.215,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":1547,"volume":2763,"transactions":9,"vwap":2761},"2025-04-30",64.75,65.148,64.37,65.040001,-0.024,21700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":516,"volume":2771,"transactions":9,"vwap":2769},"2025-04-29",64.84,65.17,64.71,65.064003,0.059,50600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2775,"change":2777,"percent_change":506,"volume":2778,"transactions":9,"vwap":2775},"2025-04-28",64.88,65.0049973,64.49,0.212,10000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":152,"volume":2252,"transactions":9,"vwap":2784},"2025-04-25",64.55,64.83,64.43,64.793,0.229,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-04-24",64.050003,64.62,63.85,64.564,0.832,1.31,7000,{"date":2796,"open":2797,"high":2797,"low":176,"close":2798,"change":2799,"percent_change":1936,"volume":2453,"transactions":9,"vwap":2798},"2025-04-23",64.41,63.732,0.392,{"date":180,"open":2801,"high":2802,"low":2803,"close":2804,"change":1602,"percent_change":1619,"volume":1337,"transactions":9,"vwap":2804},63.040001,63.611,62.8,63.34]