[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JIRE":3,"homepage-market-summary":30,"stock-historical-JIRE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JIRE","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 Research Enhanced Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7232,2.2393,"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},82.23,81.98,82.3795,81.77,81.31,0.92,1.13,338169.230083,86.07,71.85,523525.779817804,73,1079,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,118,123,128,133,138,143,148],{"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":23,"price":117,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},63.77,478552,174671444.954451,28,"2025-04-22",[181,184,194,205,215,226,237,247,256,267,278,288,298,309,319,330,339,350,359,369,378,388,398,408,418,428,437,448,458,467,476,487,496,505,515,526,533,542,549,558,567,577,585,595,604,613,623,633,641,651,660,671,681,691,702,711,721,732,742,752,759,767,775,783,789,796,804,810,816,824,830,836,845,852,859,865,871,877,885,894,902,910,918,926,933,940,947,956,961,969,978,985,991,999,1007,1014,1020,1029,1035,1041,1048,1055,1062,1069,1076,1084,1092,1099,1108,1114,1122,1129,1137,1143,1149,1157,1165,1171,1175,1181,1186,1191,1196,1202,1209,1216,1223,1229,1237,1246,1253,1261,1270,1278,1286,1294,1302,1310,1318,1324,1333,1341,1347,1354,1362,1367,1373,1381,1389,1398,1405,1411,1416,1421,1425,1433,1439,1443,1450,1454,1459,1463,1467,1471,1475,1482,1490,1495,1502,1508,1513,1518,1524,1532,1538,1545,1552,1560,1568,1573,1579,1586,1591,1597,1604,1611,1617,1622,1628,1635,1641,1647,1654,1659,1666,1672,1679,1686,1693,1701,1709,1716,1721,1729,1737,1744,1748,1752,1756,1760,1766,1772,1776,1783,1791,1799,1807,1812,1819,1825,1831,1836,1842,1849,1853,1858,1864,1870,1876,1884,1889,1894,1897,1904,1908,1913,1919,1923,1929,1935,1938,1945,1950,1956,1962,1968,1977,1983,1988,1994,1998,2003,2010,2016,2022,2029,2035,2041,2048,2053,2060,2066,2071,2078,2083,2087,2092,2097,2104,2110,2117,2123,2129,2137,2145,2151,2156,2163,2169,2176,2181,2186,2190,2195,2201,2205,2211,2217,2223,2230,2237,2244,2251,2258,2265,2273,2280,2289,2296,2304,2310,2315,2322,2327,2333,2338,2342,2347,2353,2359,2364,2370,2376,2381,2386,2393,2398,2403,2407,2414,2419,2425,2431,2438,2444,2450,2457,2461,2467,2472,2477,2483,2489,2493,2499,2506,2514,2521,2527,2531,2537,2542,2549,2556,2563,2570,2576,2583,2591,2597,2604,2611,2618,2624,2631,2638,2644,2651,2657,2663,2669,2675,2682,2689,2696],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1813,82.1213,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",81.81,81.89,80.93,-0.85,-1.03,1900461.625932,6442,81.3726,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",82.89,82.915,82.05,82.16,-0.37,-0.45,744501.441523,2261,82.2754,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":200,"volume":212,"transactions":213,"vwap":214},"2026-09-29",82.58,82.64,82.06,82.53,-0.31,373085.871538,3553,82.492,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",82.76,83.24,82.435,82.84,-0.35,-0.42,296766.996265,2157,82.8674,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",82.79,83.215,82.54,83.19,0.95,1.16,342731.39534,2651,82.9026,{"date":238,"open":17,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",82.5799,81.7601,82.24,-0.22,-0.27,494306.254126,3380,82.0922,{"date":248,"open":249,"high":249,"low":241,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",83.03,82.46,-1.31,-1.56,684068.414572,2999,82.5455,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",83.78,83.97,83.32,83.77,0.2,0.24,466721.95548,2840,83.6497,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",83.6,83.72,83.1971,83.57,0.87,1.05,267532.174107,1882,83.5787,{"date":279,"open":280,"high":281,"low":282,"close":280,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",82.7,82.75,82.3765,-0.8,-0.96,292931.254353,2688,82.5793,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":45,"volume":295,"transactions":296,"vwap":297},"2026-09-17",83.74,83.76,83.43,83.5,0.83,188017.59703,1791,83.553,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",83.42,83.575,82.2001,82.67,-0.3,-0.36,233923.031186,1902,82.8695,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",83.1,82.73,82.97,-0.44,-0.53,1095899.532311,2189,82.8808,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",83.34,83.825,83.06,83.41,-0.57,-0.68,415189.530393,2121,83.4638,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":89,"volume":336,"transactions":337,"vwap":338},"2026-09-11",84.28,83.93,83.98,0.85,318160.448742,1759,84.0329,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",83.33,83.605,83.02,83.13,-0.59,-0.7,253415.392187,2334,83.2557,{"date":351,"open":352,"high":353,"low":354,"close":270,"change":190,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",84.23,84.27,83.68,-1.22,194963.32696,1941,83.8556,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":345,"volume":366,"transactions":367,"vwap":368},"2026-09-08",85.15,85.245,84.715,84.75,-0.5,556715.621986,2151,84.8376,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":107,"volume":375,"transactions":376,"vwap":377},"2026-09-04",84.9,85.43,85.25,0.05,184287.47281,1566,85.1913,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":66,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",84.98,85.32,84.7001,85.2,1.07,432816.936446,2198,85.0148,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",84.05,84.3,83.955,0.39,0.46,555960.350543,2963,84.1583,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":283,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",84.33,84.485,83.745,83.91,-0.94,288563.948946,2076,84.0912,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",85.16,84.56,84.71,-0.24,-0.28,282790.62891,1895,84.7197,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":317,"vwap":427},"2026-08-28",85.53,85.645,84.79,84.95,-0.11,-0.13,248667.214192,85.0337,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":413,"percent_change":414,"volume":434,"transactions":435,"vwap":436},"2026-08-27",85.08,85.13,84.785,85.06,260297.24181,1798,84.9652,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",85.65,85.74,85.21,85.3,-0.4,-0.47,224778.69075,1984,85.3788,{"date":449,"open":450,"high":451,"low":442,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",85.54,85.735,85.7,0.57,0.67,243599.117307,2178,85.5696,{"date":459,"open":460,"high":461,"low":462,"close":431,"change":463,"percent_change":242,"volume":464,"transactions":465,"vwap":466},"2026-08-24",85.03,85.275,84.925,-0.19,895033.47832,2770,85.047,{"date":468,"open":469,"high":470,"low":361,"close":381,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",85.26,85.37,0.71,0.84,382864.552933,2521,85.2646,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",84.64,84.955,84.4537,84.61,-0.25,-0.29,388814.127437,2123,84.6053,{"date":488,"open":433,"high":410,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",84.665,84.86,0.23,0.27,310045.02979,2016,84.8671,{"date":497,"open":498,"high":441,"low":499,"close":500,"change":501,"percent_change":251,"volume":502,"transactions":503,"vwap":504},"2026-08-18",85.04,84.59,84.63,-1.12,174499.389581,1629,84.7877,{"date":506,"open":507,"high":508,"low":439,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",85.91,86.025,85.75,-0.12,-0.14,314800.644229,2535,85.8303,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",85.97,86.065,85.71,85.87,-0.07,-0.08,263608.692142,1888,85.854,{"date":527,"open":520,"high":25,"low":528,"close":529,"change":491,"percent_change":492,"volume":530,"transactions":531,"vwap":532},"2026-08-13",85.77,85.94,242062.051763,1818,85.9055,{"date":534,"open":535,"high":536,"low":537,"close":519,"change":538,"percent_change":151,"volume":539,"transactions":540,"vwap":541},"2026-08-12",85.84,85.935,85.5663,0.3,525970.16485,2635,85.6542,{"date":543,"open":519,"high":544,"low":469,"close":545,"change":374,"percent_change":107,"volume":546,"transactions":547,"vwap":548},"2026-08-11",85.795,85.41,206526.896235,2608,85.4644,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":305,"percent_change":222,"volume":555,"transactions":556,"vwap":557},"2026-08-10",85.5,85.58,85.29,85.36,206396.895802,2021,85.4267,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":233,"volume":564,"transactions":565,"vwap":566},"2026-08-07",85.88,85.4013,85.72,0.98,155384.991747,1871,85.6157,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":510,"volume":574,"transactions":575,"vwap":576},"2026-08-06",85.02,85.195,84.65,84.74,-0.1,232939.137577,1847,84.837,{"date":578,"open":579,"high":442,"low":580,"close":580,"change":581,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",85.22,84.84,-0.02,459958.05703,1667,84.9752,{"date":586,"open":587,"high":588,"low":589,"close":490,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",84.44,84.9399,84.31,0.99,1.18,350169.551709,2579,84.7243,{"date":596,"open":272,"high":597,"low":598,"close":599,"change":600,"percent_change":52,"volume":601,"transactions":602,"vwap":603},"2026-08-03",83.9,83.49,83.87,0.41,257581.33559,2324,83.7297,{"date":605,"open":606,"high":607,"low":281,"close":608,"change":315,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",83.58,83.7,83.46,-0.63,1347143.893379,2158,83.5527,{"date":614,"open":343,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",84.079563,82.88,83.99,2.32,2.84,373255.11227,2460,83.7555,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":314,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",81.94,82.82,81.425,81.67,-0.54,363917.11409,2690,81.9175,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":573,"percent_change":510,"volume":638,"transactions":639,"vwap":640},"2026-07-28",81.54,82.3298,82.11,265092.93116,2058,82.0602,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",82.66,81.86,82.21,0.44,0.54,353686.124476,1948,82.1419,{"date":652,"open":187,"high":653,"low":654,"close":20,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",82.251,81.6001,0.37,0.45,780695.164441,3729,81.8705,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",81.32,81.7526,81.12,81.4,-1.25,-1.51,1404293.931332,2941,81.349,{"date":672,"open":281,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",82.8795,82.56,82.65,0.17,0.21,218171.55095,1546,82.7383,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":591,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",82,82.55,81.7649,82.48,1.45,328285.038728,1589,82.4185,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",81.9,81.92,81.255,81.3,-0.55,-0.67,188045.316176,1968,81.5529,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":314,"percent_change":315,"volume":708,"transactions":709,"vwap":710},"2026-07-17",81.26,82.01,81.22,81.85,208377.81414,1691,81.7604,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":698,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",82.15,82.615,82.035,82.29,-0.81,223457.45212,2247,82.2906,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",82.74,83.04,82.27,82.96,0.59,0.72,253050.138068,2883,82.7391,{"date":733,"open":280,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",83.01,82.35,82.37,0.53,0.65,591129.269382,2145,82.5417,{"date":743,"open":744,"high":736,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",82.36,81.65,81.84,-0.76,-0.92,239866.411176,2177,81.9664,{"date":753,"open":207,"high":754,"low":755,"close":756,"change":757,"percent_change":141,"volume":758,"transactions":9,"vwap":756},"2026-07-10",82.85,82.18,82.6,0.26,256400,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",82.040001,82.559,82.34,0.5,0.61,183300,{"date":768,"open":769,"high":770,"low":771,"close":746,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":746},"2026-07-08",81.42,81.91,81.010002,-0.71,-0.86,311800,{"date":776,"open":777,"high":778,"low":779,"close":684,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":684},"2026-07-07",83.31,83.365,82.3,-1.07,-1.28,795500,{"date":784,"open":260,"high":785,"low":786,"close":787,"change":294,"percent_change":45,"volume":788,"transactions":9,"vwap":787},"2026-07-06",83.69,83.22,83.62,232200,{"date":790,"open":791,"high":792,"low":793,"close":228,"change":384,"percent_change":794,"volume":795,"transactions":9,"vwap":228},"2026-07-02",83.07,83.51,82.28,1.31,319000,{"date":797,"open":186,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",82.12,81.7,81.72,-0.77,-0.93,508600,{"date":805,"open":806,"high":230,"low":683,"close":807,"change":808,"percent_change":600,"volume":809,"transactions":9,"vwap":807},"2026-06-30",82.050003,82.49,0.34,781200,{"date":811,"open":812,"high":813,"low":814,"close":713,"change":22,"percent_change":23,"volume":815,"transactions":9,"vwap":713},"2026-06-29",81.62,82.19,81.19,449000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":629,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-26",81.29,81.725,81.184,81.23,-0.66,240700,{"date":825,"open":761,"high":645,"low":826,"close":20,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":20},"2026-06-25",81.434,0.86,1.06,558500,{"date":831,"open":832,"high":706,"low":833,"close":834,"change":482,"percent_change":211,"volume":835,"transactions":9,"vwap":834},"2026-06-24",80.87,80.67,80.91,337200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",81.099998,81.59,81.07,81.16,-1.62,-1.96,368700,{"date":846,"open":847,"high":313,"low":643,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",82.8,82.78,0.08,0.1,246000,{"date":853,"open":854,"high":855,"low":856,"close":280,"change":857,"percent_change":294,"volume":858,"transactions":9,"vwap":280},"2026-06-18",82.71,82.879,82.51,0.68,310500,{"date":860,"open":861,"high":862,"low":625,"close":863,"change":314,"percent_change":315,"volume":864,"transactions":9,"vwap":863},"2026-06-17",83.080002,83.385,82.019997,330200,{"date":866,"open":754,"high":867,"low":868,"close":250,"change":869,"percent_change":676,"volume":870,"transactions":9,"vwap":250},"2026-06-16",82.93,82.42,0.14,275000,{"date":872,"open":848,"high":848,"low":716,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",82.32,0.63,0.77,448500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":263,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-12",81.41,81.915,81.089996,81.69,0.29,206000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",79.72,81.53,79.52,81.45,2.47,3.13,458900,{"date":895,"open":889,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",79.98,78.955,78.98,-1.06,-1.32,284500,{"date":903,"open":904,"high":834,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",80.68,78.92,80.040001,0.22,0.28,588200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":655,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-08",80.13,80.33,79.67,79.82,0.47,624400,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",80.9,79.24,79.45,-1.93,-2.37,194500,{"date":927,"open":821,"high":928,"low":929,"close":930,"change":728,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-04",81.47,81.039001,81.38,0.89,294700,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":698,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",81.029999,81.14,80.66,-0.82,386000,{"date":941,"open":942,"high":627,"low":943,"close":944,"change":945,"percent_change":727,"volume":946,"transactions":9,"vwap":944},"2026-06-02",81,80.955,81.33,0.48,374400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",80.61,81.11,80.31,80.85,-0.33,-0.41,383700,{"date":957,"open":958,"high":800,"low":664,"close":959,"change":581,"percent_change":581,"volume":960,"transactions":9,"vwap":959},"2026-05-29",81.43,81.18,1331200,{"date":962,"open":963,"high":769,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-28",80.72,80.655,81.2,-0.16,-0.2,850800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",81.48,81.55,81.155,81.36,-0.17,-0.21,292900,{"date":979,"open":980,"high":981,"low":982,"close":888,"change":983,"percent_change":45,"volume":984,"transactions":9,"vwap":888},"2026-05-26",81.71,81.8,81.24,0.81,336800,{"date":986,"open":987,"high":935,"low":988,"close":963,"change":989,"percent_change":424,"volume":990,"transactions":9,"vwap":963},"2026-05-22",80.86,80.54,-0.09,266300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":737,"volume":998,"transactions":9,"vwap":996},"2026-05-21",79.76,81.044998,79.54,80.81,0.43,428200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":794,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-20",79.2,80.49,79.019997,80.38,1.66,561900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":201,"percent_change":325,"volume":1013,"transactions":9,"vwap":1012},"2026-05-19",79.16,79.44,78.87,79.07,2128300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":889,"change":294,"percent_change":274,"volume":1019,"transactions":9,"vwap":889},"2026-05-18",79.38,79.595,78.84,606900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",78.99,79.055,78.61,78.69,-1.45,-1.81,1001600,{"date":1030,"open":1031,"high":122,"low":912,"close":1032,"change":200,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-14",80.46,80.14,-0.46,238600,{"date":1036,"open":1037,"high":988,"low":1038,"close":1039,"change":997,"percent_change":647,"volume":1040,"transactions":9,"vwap":1039},"2026-05-13",79.85,79.78,80.51,265500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":629,"percent_change":698,"volume":1047,"transactions":9,"vwap":1046},"2026-05-12",79.87,80.19,79.495,80.080002,297700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":242,"percent_change":243,"volume":1054,"transactions":9,"vwap":1053},"2026-05-11",80.64,80.8,80.475,80.62,829900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":472,"percent_change":274,"volume":1061,"transactions":9,"vwap":1060},"2026-05-08",80.73,80.88,80.41,80.84,308500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":667,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-07",81.46,79.96,80,-1.85,266700,{"date":1070,"open":959,"high":1071,"low":950,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",81.56,81.51,2.22,2.8,352300,{"date":1077,"open":1003,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-05",79.429,78.71,79.29,1.03,1.32,269200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":781,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-04",78.85,79.059998,78.010002,78.26,-1.61,596500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":995,"change":1097,"percent_change":953,"volume":1098,"transactions":9,"vwap":995},"2026-05-01",79.59,80.099998,79.53,-0.26,239400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",78.97,79.965,78.8,79.8,1.9,2.44,887800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":698,"percent_change":189,"volume":1113,"transactions":9,"vwap":1112},"2026-04-29",78.24,77.55,77.9,278300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":629,"volume":1121,"transactions":9,"vwap":1119},"2026-04-28",78.62,78.785,78.36,78.57,-0.43,222800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":975,"percent_change":976,"volume":1128,"transactions":9,"vwap":1127},"2026-04-27",79.37,79.513,78.94,79,314600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":646,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-24",78.88,79.26,78.725,79.17,0.56,238300,{"date":1138,"open":1012,"high":1139,"low":1112,"close":1140,"change":1141,"percent_change":717,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",79.43,78.73,-0.64,394000,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1124,"change":757,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1124},"2026-04-22",79.65,79.080002,0.33,312300,{"date":1150,"open":951,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",80.39,79.065002,79.11,-1.8,-2.22,352800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":834,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":834},"2026-04-20",80.89,80.98,80.52,-0.49,-0.6,222100,{"date":1166,"open":958,"high":1167,"low":704,"close":665,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":665},"2026-04-17",81.895,1.2,1.5,275500,{"date":1172,"open":996,"high":996,"low":1065,"close":1173,"change":304,"percent_change":200,"volume":1174,"transactions":9,"vwap":1173},"2026-04-16",80.2,668500,{"date":1176,"open":904,"high":904,"low":1177,"close":1178,"change":1179,"percent_change":414,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",80.317,80.5,-0.23,230700,{"date":1182,"open":1178,"high":1160,"low":1183,"close":1057,"change":1184,"percent_change":728,"volume":1185,"transactions":9,"vwap":1057},"2026-04-14",80.495,0.58,495100,{"date":1187,"open":1022,"high":1188,"low":1018,"close":1189,"change":997,"percent_change":647,"volume":1190,"transactions":9,"vwap":1189},"2026-04-13",80.18,80.15,294200,{"date":1192,"open":1095,"high":1189,"low":922,"close":887,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":887},"2026-04-10",0.09,0.11,476800,{"date":1197,"open":1127,"high":1066,"low":1198,"close":1199,"change":511,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-09",78.81,79.63,-0.18,304000,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":81,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-08",80.12,79.15,79.77,4.03,287900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1200,"percent_change":1179,"volume":1215,"transactions":9,"vwap":1214},"2026-04-07",76.099998,76.85,75.47,76.68,305100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":538,"percent_change":393,"volume":1222,"transactions":9,"vwap":1221},"2026-04-06",76.51,77,76.47,76.86,707800,{"date":1224,"open":1225,"high":1221,"low":1226,"close":1227,"change":1162,"percent_change":1141,"volume":1228,"transactions":9,"vwap":1227},"2026-04-02",75.42,75.39,76.56,624900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":794,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-01",76.95,77.56,76.73,77.050003,1.73,555800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",74.54,75.83,74.25,75.74,2.34,3.19,1772700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":121,"percent_change":808,"volume":1252,"transactions":9,"vwap":1251},"2026-03-30",73.81,74.040001,73.105,73.4,1077300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":346,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-27",73.47,73.89,72.885,73.15,-0.95,328400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-26",74.45,74.94,73.77,73.85,-1.54,-2.04,691300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1226,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1226},"2026-03-25",75.64,75.755,75.129,1.09,1.47,872200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1120,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-24",73.73,74.77,73.67,74.3,-0.58,595700,{"date":1287,"open":1239,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-23",75.69,74.13,74.73,1.72,2.36,597200,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-20",75.07,72.594,73.010002,-2.35,-3.12,650400,{"date":1303,"open":1304,"high":1242,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-19",74.080002,73.91,75.36,-0.04,-0.05,588300,{"date":1311,"open":1312,"high":1313,"low":1306,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-18",76.38,76.41,75.4,-1.46,-1.9,1411300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1221,"change":491,"percent_change":538,"volume":1323,"transactions":9,"vwap":1221},"2026-03-17",77.2,77.37,76.8,539100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-16",76.31,76.88,76.19,76.63,1.28,1.7,384000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":747,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-13",76.28,76.65,75.18,75.35,-1,557500,{"date":1342,"open":1336,"high":1336,"low":1343,"close":1344,"change":781,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-12",75.79,76.11,-1.65,429400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":243,"percent_change":221,"volume":1353,"transactions":9,"vwap":1352},"2026-03-11",77.17,77.67,76.83,77.39,319800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":916,"volume":1361,"transactions":9,"vwap":1359},"2026-03-10",78,78.82,77.43,77.66,0.36,431800,{"date":1363,"open":1364,"high":1359,"low":1296,"close":1365,"change":655,"percent_change":945,"volume":1366,"transactions":9,"vwap":1365},"2026-03-09",75.62,77.3,488700,{"date":1368,"open":1211,"high":1369,"low":1370,"close":1371,"change":697,"percent_change":772,"volume":1372,"transactions":9,"vwap":1371},"2026-03-06",77.16,75.94,76.93,386100,{"date":1374,"open":1088,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-05",78.4,76.79,77.48,-1.87,-2.36,670700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":384,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-04",78.89,79.46,78.59,79.35,1.37,2092700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-03",77.14,78.68,76.5,78.28,-2.55,-3.15,562100,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1268,"volume":1404,"transactions":9,"vwap":1402},"2026-03-02",80.3,81.159,80.83,-1.68,469300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":856,"change":463,"percent_change":1179,"volume":1410,"transactions":9,"vwap":856},"2026-02-27",82.62,82.99,82.39,1670900,{"date":1412,"open":217,"high":1413,"low":713,"close":280,"change":1308,"percent_change":1414,"volume":1415,"transactions":9,"vwap":280},"2026-02-26",82.806,-0.06,585900,{"date":1417,"open":1418,"high":848,"low":725,"close":281,"change":1419,"percent_change":384,"volume":1420,"transactions":9,"vwap":281},"2026-02-25",82.4,0.88,373100,{"date":1422,"open":928,"high":863,"low":930,"close":1423,"change":869,"percent_change":676,"volume":1424,"transactions":9,"vwap":1423},"2026-02-24",81.87,722900,{"date":1426,"open":683,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-23",82.2,81.49,81.73,-0.32,-0.39,477800,{"date":1434,"open":1435,"high":637,"low":1435,"close":806,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":806},"2026-02-20",81.25,0.64,0.79,395600,{"date":1440,"open":920,"high":879,"low":1441,"close":879,"change":1414,"percent_change":521,"volume":1442,"transactions":9,"vwap":879},"2026-02-19",80.78,316600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":928,"change":1448,"percent_change":1193,"volume":1449,"transactions":9,"vwap":928},"2026-02-18",81.44,81.88,81.28,0.07,394100,{"date":1451,"open":904,"high":971,"low":1151,"close":665,"change":850,"percent_change":1452,"volume":1453,"transactions":9,"vwap":665},"2026-02-17",0.12,490600,{"date":1455,"open":840,"high":890,"low":1456,"close":696,"change":1457,"percent_change":491,"volume":1458,"transactions":9,"vwap":696},"2026-02-13",80.7,0.19,674700,{"date":1460,"open":1446,"high":1461,"low":920,"close":950,"change":346,"percent_change":773,"volume":1462,"transactions":9,"vwap":950},"2026-02-12",81.96,714800,{"date":1464,"open":628,"high":625,"low":706,"close":186,"change":1465,"percent_change":874,"volume":1466,"transactions":9,"vwap":186},"2026-02-11",0.51,441500,{"date":1468,"open":971,"high":1469,"low":814,"close":696,"change":1194,"percent_change":869,"volume":1470,"transactions":9,"vwap":696},"2026-02-10",81.5,387800,{"date":1472,"open":1002,"high":1447,"low":1059,"close":814,"change":59,"percent_change":1473,"volume":1474,"transactions":9,"vwap":814},"2026-02-09",1.49,910900,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1066,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1066},"2026-02-06",79.34,80.019997,1.91,2.45,1069400,{"date":1483,"open":1484,"high":1392,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-05",78.32,78.055,78.089996,-0.98,-1.24,500900,{"date":1491,"open":1094,"high":1492,"low":1493,"close":1012,"change":676,"percent_change":907,"volume":1494,"transactions":9,"vwap":1012},"2026-02-04",79.725,78.705,1163100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":967,"percent_change":482,"volume":1501,"transactions":9,"vwap":1500},"2026-02-03",78.75,79.089996,78.261,78.9,632400,{"date":1503,"open":1504,"high":1505,"low":1140,"close":1506,"change":737,"percent_change":454,"volume":1507,"transactions":9,"vwap":1506},"2026-02-02",78.74,79.19,79.099998,459400,{"date":1509,"open":1498,"high":1001,"low":1510,"close":1119,"change":283,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1119},"2026-01-30",78.3,-1.01,1435800,{"date":1514,"open":1515,"high":1094,"low":1516,"close":1124,"change":136,"percent_change":472,"volume":1517,"transactions":9,"vwap":1124},"2026-01-29",79.49,78.52,454800,{"date":1519,"open":1500,"high":1022,"low":1520,"close":1079,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1079},"2026-01-28",78.375,-0.87,-1.09,332100,{"date":1525,"open":1506,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-27",79.73,79.096001,79.58,1.26,1.61,423800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1484,"change":146,"percent_change":52,"volume":1537,"transactions":9,"vwap":1484},"2026-01-26",78.37,78.56,78.27,253700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":600,"percent_change":737,"volume":1544,"transactions":9,"vwap":1543},"2026-01-23",77.34,77.95,77.176,77.94,371100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":141,"percent_change":600,"volume":1551,"transactions":9,"vwap":1550},"2026-01-22",77.57,77.74,77.355,77.53,328000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":471,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-21",76.7,77.45,76.35,77.21,0.93,481100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1393,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1393},"2026-01-20",76.55,77.019997,76.37,-1.3,-1.67,367400,{"date":1569,"open":1350,"high":1570,"low":1321,"close":1570,"change":263,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-16",77.8,0.31,361100,{"date":1574,"open":1575,"high":1576,"low":1377,"close":1232,"change":1577,"percent_change":374,"volume":1578,"transactions":9,"vwap":1232},"2026-01-15",77.78,77.785,0.04,303900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":808,"percent_change":646,"volume":1585,"transactions":9,"vwap":1584},"2026-01-14",77.42,77.58,77.26,77.52,254500,{"date":1587,"open":1358,"high":1358,"low":1588,"close":1589,"change":1430,"percent_change":954,"volume":1590,"transactions":9,"vwap":1589},"2026-01-13",76.955,77.18,221000,{"date":1592,"open":1321,"high":1550,"low":1593,"close":1594,"change":126,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-12",77.328,77.5,0.52,267000,{"date":1598,"open":1599,"high":1369,"low":1600,"close":1601,"change":765,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-09",76.84,76.75,77.099998,0.8,272600,{"date":1605,"open":1606,"high":1218,"low":1607,"close":1608,"change":1609,"percent_change":1577,"volume":1610,"transactions":9,"vwap":1608},"2026-01-08",76.25,76.22,76.49,0.03,382000,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":953,"percent_change":1120,"volume":1616,"transactions":9,"vwap":1615},"2026-01-07",76.72,76.43,76.46,448000,{"date":1618,"open":1322,"high":1231,"low":1619,"close":1376,"change":1620,"percent_change":262,"volume":1621,"transactions":9,"vwap":1376},"2026-01-06",76.66,0.15,443200,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1602,"percent_change":274,"volume":1627,"transactions":9,"vwap":1625},"2026-01-05",75.96,76.64,75.925,509200,{"date":1629,"open":1630,"high":1631,"low":1314,"close":1632,"change":1633,"percent_change":1330,"volume":1634,"transactions":9,"vwap":1632},"2026-01-02",75.81,75.85,75.84,0.96,907100,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":201,"percent_change":1163,"volume":1640,"transactions":9,"vwap":1639},"2025-12-31",75.26,74.82,74.88,7928400,{"date":1642,"open":1213,"high":1643,"low":1644,"close":1645,"change":121,"percent_change":1147,"volume":1646,"transactions":9,"vwap":1645},"2025-12-30",75.559,75.315,75.33,250200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":414,"percent_change":200,"volume":1653,"transactions":9,"vwap":1652},"2025-12-29",75.019997,75.23,74.955,75.080002,238800,{"date":1655,"open":1656,"high":1314,"low":1657,"close":1306,"change":1194,"percent_change":1620,"volume":1658,"transactions":9,"vwap":1306},"2025-12-26",75.24,75.2,361900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1448,"percent_change":1193,"volume":1665,"transactions":9,"vwap":1664},"2025-12-24",75.22,75.29,75.12,75.25,675100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1337,"change":647,"percent_change":728,"volume":1671,"transactions":9,"vwap":1337},"2025-12-23",75.11,75.234,75.050003,593100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":491,"percent_change":1571,"volume":1678,"transactions":9,"vwap":1677},"2025-12-22",74.53,74.68,74.434,74.64,331400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":655,"percent_change":764,"volume":1685,"transactions":9,"vwap":1684},"2025-12-19",74.42,74.72,74.36,74.41,298600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1249,"change":1465,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1249},"2025-12-18",74.14,74.38,73.84,0.69,1086200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":346,"volume":1700,"transactions":9,"vwap":1698},"2025-12-17",73.99,74.15,73.52,73.53,-0.52,2460700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1395,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-16",74.24,74.28,73.8,74.050003,-3.33,258000,{"date":1710,"open":1600,"high":1711,"low":1712,"close":1713,"change":453,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-15",76.774,76.338,76.6,0.75,276000,{"date":1717,"open":1615,"high":1562,"low":1718,"close":1719,"change":201,"percent_change":345,"volume":1720,"transactions":9,"vwap":1719},"2025-12-12",75.765,76.029999,327600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":916,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-11",76.18,76.57,76.14,76.48,0.62,321600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1275,"volume":1736,"transactions":9,"vwap":1734},"2025-12-10",75.34,76.13,75.205,76.010002,0.82,428000,{"date":1738,"open":1338,"high":1739,"low":1740,"close":1741,"change":424,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-09",75.519,75.15,75.19,-0.15,233300,{"date":1745,"open":1746,"high":1746,"low":1740,"close":1747,"change":1200,"percent_change":413,"volume":1098,"transactions":9,"vwap":1747},"2025-12-08",75.54,75.3,{"date":1749,"open":1630,"high":1750,"low":1314,"close":1751,"change":511,"percent_change":463,"volume":774,"transactions":9,"vwap":1751},"2025-12-05",75.89,75.48,{"date":1753,"open":1632,"high":1754,"low":1213,"close":1364,"change":676,"percent_change":491,"volume":1755,"transactions":9,"vwap":1364},"2025-12-04",75.9,254600,{"date":1757,"open":1670,"high":1213,"low":1670,"close":1758,"change":916,"percent_change":874,"volume":1759,"transactions":9,"vwap":1758},"2025-12-03",75.45,861100,{"date":1761,"open":1762,"high":1649,"low":1763,"close":1764,"change":1147,"percent_change":646,"volume":1765,"transactions":9,"vwap":1764},"2025-12-02",75.010002,74.715,74.98,260400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1431,"percent_change":1699,"volume":1771,"transactions":9,"vwap":1770},"2025-12-01",74.76,75,74.65,196700,{"date":1773,"open":1682,"high":1670,"low":1770,"close":1774,"change":262,"percent_change":492,"volume":1775,"transactions":9,"vwap":1774},"2025-11-28",75.040001,420700,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":335,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-26",74.33,74.93,74.84,1.15,574400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1695,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1695},"2025-11-25",73.45,74.019997,73.29,0.91,1.25,711700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-24",72.87,73.235,72.789,73.080002,0.01,1213100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1331,"volume":1806,"transactions":9,"vwap":1804},"2025-11-21",72.64,73.183,72.35,73.07,1.22,774800,{"date":1808,"open":1809,"high":1785,"low":26,"close":26,"change":1522,"percent_change":1810,"volume":1811,"transactions":9,"vwap":26},"2025-11-20",73.37,-1.49,389800,{"date":1813,"open":1796,"high":1814,"low":1815,"close":1816,"change":414,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-19",73.33,72.61,72.94,-0.38,402100,{"date":1820,"open":1821,"high":1785,"low":1822,"close":1823,"change":717,"percent_change":1522,"volume":1824,"transactions":9,"vwap":1823},"2025-11-18",73.16,72.77,73.22,401400,{"date":1826,"open":1674,"high":1827,"low":1828,"close":1829,"change":1487,"percent_change":251,"volume":1830,"transactions":9,"vwap":1829},"2025-11-17",74.745,73.825,74.029999,2878200,{"date":1832,"open":1675,"high":1833,"low":1834,"close":1762,"change":482,"percent_change":953,"volume":1835,"transactions":9,"vwap":1762},"2025-11-14",75.21,74.66,313000,{"date":1837,"open":1754,"high":1838,"low":1740,"close":1637,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1637},"2025-11-13",75.92,-0.91,-1.19,220200,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":38,"volume":1848,"transactions":9,"vwap":1846},"2025-11-12",75.97,76.24,76.17,0.55,352900,{"date":1850,"open":1314,"high":1851,"low":1306,"close":1364,"change":1465,"percent_change":857,"volume":1852,"transactions":9,"vwap":1364},"2025-11-11",75.73,260900,{"date":1854,"open":1768,"high":1855,"low":1856,"close":1668,"change":1437,"percent_change":828,"volume":1857,"transactions":9,"vwap":1668},"2025-11-10",75.14,74.55,230600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1457,"percent_change":757,"volume":1863,"transactions":9,"vwap":1861},"2025-11-07",73.74,74.32,73.55,188000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1289,"change":510,"percent_change":966,"volume":1869,"transactions":9,"vwap":1289},"2025-11-06",74.37,74.495,73.945,1128400,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1241,"change":1135,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1241},"2025-11-05",73.82,74.39,0.76,801500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1487,"volume":1883,"transactions":9,"vwap":1881},"2025-11-04",73.6,74.010002,73.57,73.69,-0.73,348800,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1681,"change":1194,"percent_change":1620,"volume":1888,"transactions":9,"vwap":1681},"2025-11-03",74.49,74.16,277800,{"date":1890,"open":1683,"high":1684,"low":1786,"close":1891,"change":581,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-31",74.31,-0.03,407100,{"date":1895,"open":1704,"high":1768,"low":1704,"close":1778,"change":325,"percent_change":747,"volume":1896,"transactions":9,"vwap":1778},"2025-10-30",1577900,{"date":1898,"open":1306,"high":1899,"low":1900,"close":1901,"change":1162,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-29",75.387,74.52,74.9,-0.65,1846400,{"date":1905,"open":1226,"high":1906,"low":1650,"close":1226,"change":581,"percent_change":1892,"volume":1907,"transactions":9,"vwap":1226},"2025-10-28",75.6,210200,{"date":1909,"open":1657,"high":1910,"low":1911,"close":1910,"change":453,"percent_change":1874,"volume":1912,"transactions":9,"vwap":1910},"2025-10-27",75.41,75.157,148500,{"date":1914,"open":1780,"high":1915,"low":1916,"close":1780,"change":1917,"percent_change":677,"volume":1918,"transactions":9,"vwap":1780},"2025-10-24",74.97,74.74,0.16,202200,{"date":1920,"open":1921,"high":1638,"low":1921,"close":1675,"change":538,"percent_change":126,"volume":1922,"transactions":9,"vwap":1675},"2025-10-23",74.47,277400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1689,"change":425,"percent_change":975,"volume":1928,"transactions":9,"vwap":1689},"2025-10-22",74.48,74.658,74.070999,233900,{"date":1930,"open":1281,"high":1931,"low":1925,"close":1932,"change":1933,"percent_change":1934,"volume":1708,"transactions":9,"vwap":1932},"2025-10-21",74.843,74.51,-0.56,-0.75,{"date":1936,"open":1682,"high":1663,"low":1682,"close":1296,"change":453,"percent_change":875,"volume":1937,"transactions":9,"vwap":1296},"2025-10-20",236200,{"date":1939,"open":1940,"high":1674,"low":1941,"close":1942,"change":1943,"percent_change":1609,"volume":1944,"transactions":9,"vwap":1942},"2025-10-17",74.11,74.039001,74.5,0.02,263000,{"date":1946,"open":1900,"high":1947,"low":1948,"close":1925,"change":647,"percent_change":38,"volume":1949,"transactions":9,"vwap":1925},"2025-10-16",74.785,74.22,628500,{"date":1951,"open":1952,"high":1241,"low":1953,"close":1954,"change":491,"percent_change":1571,"volume":1955,"transactions":9,"vwap":1954},"2025-10-15",73.98,73.625,73.94,183800,{"date":1957,"open":1816,"high":1958,"low":1959,"close":1960,"change":151,"percent_change":945,"volume":1961,"transactions":9,"vwap":1960},"2025-10-14",73.889,72.807,73.71,150000,{"date":1963,"open":1964,"high":1965,"low":28,"close":1966,"change":765,"percent_change":472,"volume":1967,"transactions":9,"vwap":1966},"2025-10-13",73.11,73.44,73.36,279800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-10",73.96,74.013,72.601,72.75,-1.36,-1.84,246200,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1940,"change":609,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1940},"2025-10-09",74.8,73.93,-0.84,241000,{"date":1984,"open":1985,"high":1264,"low":1677,"close":1916,"change":1571,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1916},"2025-10-08",74.85,0.42,382300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1934,"percent_change":1339,"volume":1993,"transactions":9,"vwap":1992},"2025-10-07",74.92,74.932,74.43,318300,{"date":1995,"open":1855,"high":1996,"low":1855,"close":1337,"change":849,"percent_change":1194,"volume":1997,"transactions":9,"vwap":1337},"2025-10-06",75.365,243200,{"date":1999,"open":1990,"high":2000,"low":1901,"close":2001,"change":136,"percent_change":931,"volume":2002,"transactions":9,"vwap":2001},"2025-10-03",75.59,75.099998,227200,{"date":2004,"open":2005,"high":2006,"low":1304,"close":2007,"change":2008,"percent_change":263,"volume":2009,"transactions":9,"vwap":2007},"2025-10-02",74.6,74.662,74.44,0.18,348400,{"date":2011,"open":1952,"high":2012,"low":2013,"close":2014,"change":728,"percent_change":563,"volume":2015,"transactions":9,"vwap":2014},"2025-10-01",74.34,73.965,74.26,217400,{"date":2017,"open":1964,"high":2018,"low":2019,"close":2020,"change":600,"percent_change":1135,"volume":2021,"transactions":9,"vwap":2020},"2025-09-30",73.588,73.040001,73.54,565500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":869,"percent_change":1457,"volume":2028,"transactions":9,"vwap":2027},"2025-09-29",73.14,73.26,72.995,73.13,221400,{"date":2030,"open":2031,"high":1298,"low":2032,"close":2033,"change":738,"percent_change":66,"volume":2034,"transactions":9,"vwap":2033},"2025-09-26",72.74,72.68,72.99,534400,{"date":2036,"open":1803,"high":2037,"low":2038,"close":2039,"change":1033,"percent_change":609,"volume":2040,"transactions":9,"vwap":2039},"2025-09-25",72.419,72.044998,72.34,3803900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":697,"percent_change":1934,"volume":2047,"transactions":9,"vwap":2046},"2025-09-24",72.93,73.099998,72.735,72.8,403900,{"date":2049,"open":1881,"high":1688,"low":2050,"close":2051,"change":511,"percent_change":463,"volume":2052,"transactions":9,"vwap":2051},"2025-09-23",73.24,73.35,249500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":146,"percent_change":1595,"volume":2059,"transactions":9,"vwap":2058},"2025-09-22",73.19,73.5,73.017998,73.49,270900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1964,"change":954,"percent_change":1933,"volume":2065,"transactions":9,"vwap":1964},"2025-09-19",73.25,73.289,73.019997,231500,{"date":2067,"open":1814,"high":2068,"low":2069,"close":1697,"change":394,"percent_change":874,"volume":2070,"transactions":9,"vwap":1697},"2025-09-18",73.65,73.081001,230100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":305,"percent_change":1162,"volume":2077,"transactions":9,"vwap":2076},"2025-09-17",73.21,73.7,72.814,73.059998,187500,{"date":2079,"open":2056,"high":1697,"low":2080,"close":2081,"change":424,"percent_change":1742,"volume":2082,"transactions":9,"vwap":2081},"2025-09-16",73.17,73.42,193400,{"date":2084,"open":1966,"high":2085,"low":1787,"close":1698,"change":394,"percent_change":874,"volume":2086,"transactions":9,"vwap":1698},"2025-09-15",73.63,149400,{"date":2088,"open":1796,"high":2089,"low":2090,"close":1804,"change":414,"percent_change":1817,"volume":2091,"transactions":9,"vwap":1804},"2025-09-12",73.18,72.89,163400,{"date":2093,"open":2094,"high":1965,"low":2095,"close":2051,"change":875,"percent_change":828,"volume":2096,"transactions":9,"vwap":2051},"2025-09-11",72.98,72.919,123800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":966,"percent_change":242,"volume":2103,"transactions":9,"vwap":2102},"2025-09-10",72.78,72.908,72.51,72.58,218400,{"date":2105,"open":2106,"high":2107,"low":2101,"close":2031,"change":2108,"percent_change":1430,"volume":2109,"transactions":9,"vwap":2031},"2025-09-09",72.62,72.76,-0.235,159900,{"date":2111,"open":2112,"high":28,"low":2113,"close":2114,"change":2115,"percent_change":983,"volume":2116,"transactions":9,"vwap":2114},"2025-09-08",72.79,72.55,72.975,0.585,134800,{"date":2118,"open":2113,"high":2119,"low":2120,"close":2121,"change":141,"percent_change":646,"volume":2122,"transactions":9,"vwap":2121},"2025-09-05",72.702,72.035004,72.39,537600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":874,"percent_change":1419,"volume":2128,"transactions":9,"vwap":2126},"2025-09-04",71.7,72.07,71.66,202900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1917,"volume":2136,"transactions":9,"vwap":2134},"2025-09-03",71.25,71.52,71.19,71.44,0.115,154300,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":190,"volume":2144,"transactions":9,"vwap":2142},"2025-09-02",70.91,71.435,70.87,71.325,-0.745,169800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2126,"change":1162,"percent_change":326,"volume":2150,"transactions":9,"vwap":2126},"2025-08-29",72.080002,72.15,71.92,1094900,{"date":2152,"open":2101,"high":2106,"low":2153,"close":2154,"change":141,"percent_change":646,"volume":2155,"transactions":9,"vwap":2154},"2025-08-28",72.378,72.56,164900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":967,"percent_change":414,"volume":2162,"transactions":9,"vwap":2161},"2025-08-27",71.86,72.27,71.735,72.24,343200,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":573,"percent_change":511,"volume":2168,"transactions":9,"vwap":2167},"2025-08-26",72.46,72.206,72.44,220900,{"date":2170,"open":2055,"high":2171,"low":2172,"close":2173,"change":190,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-25",73.278,72.47,72.54,-1.4,175900,{"date":2177,"open":2099,"high":1282,"low":1973,"close":1880,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1880},"2025-08-22",1.11,1.53,130900,{"date":2182,"open":2173,"high":2183,"low":2184,"close":2165,"change":1699,"percent_change":772,"volume":2185,"transactions":9,"vwap":2165},"2025-08-21",72.69,72.4,170400,{"date":2187,"open":2043,"high":2064,"low":2188,"close":2094,"change":757,"percent_change":1360,"volume":2189,"transactions":9,"vwap":2094},"2025-08-20",72.765,373200,{"date":2191,"open":2043,"high":2192,"low":2106,"close":2193,"change":1448,"percent_change":850,"volume":2194,"transactions":9,"vwap":2193},"2025-08-19",73.029999,72.72,244300,{"date":2196,"open":2113,"high":2197,"low":2198,"close":2199,"change":424,"percent_change":1742,"volume":2200,"transactions":9,"vwap":2199},"2025-08-18",72.679,72.386,72.65,743100,{"date":2202,"open":2203,"high":2203,"low":2039,"close":2107,"change":997,"percent_change":727,"volume":2204,"transactions":9,"vwap":2107},"2025-08-15",72.88,248600,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":1194,"percent_change":1620,"volume":2210,"transactions":9,"vwap":2209},"2025-08-14",71.95,72.335,72.33,379200,{"date":2212,"open":2213,"high":2039,"low":2214,"close":2215,"change":126,"percent_change":1135,"volume":2216,"transactions":9,"vwap":2215},"2025-08-13",72.21,72.138,72.22,187800,{"date":2218,"open":2219,"high":2149,"low":2220,"close":2221,"change":1437,"percent_change":2178,"volume":2222,"transactions":9,"vwap":2221},"2025-08-12",71.34,71.26,71.82,200800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":243,"percent_change":1817,"volume":2229,"transactions":9,"vwap":2228},"2025-08-11",71.16,71.215,70.919,71.029999,289900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":538,"percent_change":1986,"volume":2236,"transactions":9,"vwap":2235},"2025-08-08",71.17,71.42,71.074997,71.3,231600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":738,"percent_change":22,"volume":2243,"transactions":9,"vwap":2242},"2025-08-07",71.12,71.149,70.66,71,337700,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1595,"percent_change":158,"volume":2250,"transactions":9,"vwap":2249},"2025-08-06",70.15,70.36,70.040001,70.35,488600,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-08-05",70.050003,69.625,69.83,0,798100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2255,"change":983,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2255},"2025-08-04",69.78,69.92,69.63,1.17,607200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":976,"volume":2272,"transactions":9,"vwap":2270},"2025-08-01",68.98,69.2,68.47,69.019997,-0.145,331500,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":1882,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-07-31",69.68,69.059998,69.165,-1.04,1155000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-30",70.18,70.39,69.66,69.895,-0.485,-0.69,358000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1892,"percent_change":1307,"volume":2295,"transactions":9,"vwap":2294},"2025-07-29",70.5,70.59,70.27,70.38,340300,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-07-28",70.9,70.3,70.41,-1.11,-1.55,392800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2132,"change":2309,"percent_change":413,"volume":1888,"transactions":9,"vwap":2132},"2025-07-25",71.07,71.61,71.038002,-0.175,{"date":2311,"open":2149,"high":2147,"low":2312,"close":2312,"change":2313,"percent_change":802,"volume":2314,"transactions":9,"vwap":2312},"2025-07-24",71.695,-0.675,377700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":1291,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-23",71.56,72.37,71.5,2.43,245200,{"date":2323,"open":2300,"high":2241,"low":2324,"close":2325,"change":151,"percent_change":764,"volume":2326,"transactions":9,"vwap":2325},"2025-07-22",70.12,70.65,761500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2299,"change":656,"percent_change":1436,"volume":2332,"transactions":9,"vwap":2299},"2025-07-21",70.24,70.61,70.11,212400,{"date":2334,"open":2300,"high":2300,"low":2335,"close":2336,"change":365,"percent_change":772,"volume":2337,"transactions":9,"vwap":2336},"2025-07-18",69.817,69.85,279300,{"date":2339,"open":2340,"high":2249,"low":2340,"close":2249,"change":655,"percent_change":737,"volume":2341,"transactions":9,"vwap":2249},"2025-07-17",69.82,196900,{"date":2343,"open":2275,"high":2248,"low":2344,"close":2345,"change":538,"percent_change":997,"volume":2346,"transactions":9,"vwap":2345},"2025-07-16",69.47,69.98,247900,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2275,"change":1511,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2275},"2025-07-15",70.44,69.635,-1.43,224500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":1571,"percent_change":646,"volume":2358,"transactions":9,"vwap":2356},"2025-07-14",70.21,70.69,70.16,141700,{"date":2360,"open":2361,"high":2292,"low":2362,"close":2294,"change":772,"percent_change":1339,"volume":2363,"transactions":9,"vwap":2294},"2025-07-11",70.56,70.31,177300,{"date":2365,"open":2242,"high":2366,"low":2367,"close":2368,"change":1200,"percent_change":482,"volume":2369,"transactions":9,"vwap":2368},"2025-07-10",71.147,70.785,71.089996,184400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":471,"percent_change":102,"volume":2375,"transactions":9,"vwap":2373},"2025-07-09",70.99,71.27,70.8,289400,{"date":2377,"open":2378,"high":2325,"low":2379,"close":2361,"change":1691,"percent_change":590,"volume":2380,"transactions":9,"vwap":2361},"2025-07-08",70.26,70.117,341300,{"date":2382,"open":2247,"high":2291,"low":2383,"close":2384,"change":748,"percent_change":1565,"volume":2385,"transactions":9,"vwap":2384},"2025-07-07",69.825,69.87,175500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1414,"percent_change":522,"volume":2392,"transactions":9,"vwap":2391},"2025-07-03",70.74,70.895,70.62,70.79,230000,{"date":2394,"open":2395,"high":2396,"low":2299,"close":2396,"change":262,"percent_change":908,"volume":2397,"transactions":9,"vwap":2396},"2025-07-02",70.42,70.85,552500,{"date":2399,"open":2400,"high":2401,"low":2291,"close":2325,"change":510,"percent_change":975,"volume":2402,"transactions":9,"vwap":2325},"2025-07-01",70.54,70.77,271200,{"date":2404,"open":2400,"high":2405,"low":2249,"close":2401,"change":1943,"percent_change":1609,"volume":2406,"transactions":9,"vwap":2401},"2025-06-30",70.83,863900,{"date":2408,"open":2409,"high":2372,"low":2410,"close":2411,"change":2412,"percent_change":45,"volume":2413,"transactions":9,"vwap":2411},"2025-06-27",70.71,70.411,70.75,0.7,262300,{"date":2415,"open":2416,"high":2253,"low":2417,"close":2253,"change":335,"percent_change":2418,"volume":2229,"transactions":9,"vwap":2253},"2025-06-26",69.76,69.61,1.23,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2268,"change":1933,"percent_change":283,"volume":2424,"transactions":9,"vwap":2268},"2025-06-25",69.32,69.339,69.050003,505700,{"date":2426,"open":2427,"high":2428,"low":2421,"close":2416,"change":2429,"percent_change":1387,"volume":2430,"transactions":9,"vwap":2416},"2025-06-24",69.43,69.849,0.94,237200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":52,"percent_change":728,"volume":2437,"transactions":9,"vwap":2436},"2025-06-23",67.91,68.89,67.89,68.82,178700,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2287,"percent_change":1339,"volume":2443,"transactions":9,"vwap":2442},"2025-06-20",69.16,68.29,68.33,167400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2270,"change":869,"percent_change":262,"volume":2449,"transactions":9,"vwap":2270},"2025-06-18",69.35,70.34,68.69,286400,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2082,"transactions":9,"vwap":2454},"2025-06-17",69.49,68.75,68.88,-0.99,-1.42,{"date":2458,"open":2324,"high":2349,"low":2459,"close":2384,"change":1457,"percent_change":492,"volume":2460,"transactions":9,"vwap":2384},"2025-06-16",69.8,175800,{"date":2462,"open":2284,"high":2463,"low":2464,"close":2275,"change":1521,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2275},"2025-06-13",69.977,69.4,-1.23,276100,{"date":2468,"open":2469,"high":2390,"low":2447,"close":2470,"change":1595,"percent_change":158,"volume":2471,"transactions":9,"vwap":2470},"2025-06-12",70.4,70.55,397700,{"date":2473,"open":2282,"high":2474,"low":2384,"close":2475,"change":1609,"percent_change":1577,"volume":2476,"transactions":9,"vwap":2475},"2025-06-11",70.279,70.029999,826600,{"date":2478,"open":2479,"high":2282,"low":2480,"close":2481,"change":1448,"percent_change":850,"volume":2482,"transactions":9,"vwap":2481},"2025-06-10",70.089996,69.86,70,1571800,{"date":2484,"open":2485,"high":2486,"low":2340,"close":2487,"change":1797,"percent_change":1797,"volume":2488,"transactions":9,"vwap":2487},"2025-06-09",69.84,70.17,69.93,295600,{"date":2490,"open":2255,"high":2481,"low":2491,"close":2261,"change":491,"percent_change":1147,"volume":2492,"transactions":9,"vwap":2261},"2025-06-06",69.72,163600,{"date":2494,"open":2480,"high":2495,"low":2496,"close":2497,"change":1577,"percent_change":107,"volume":2498,"transactions":9,"vwap":2497},"2025-06-05",69.903,69.45,69.69,183500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":538,"percent_change":997,"volume":2505,"transactions":9,"vwap":2504},"2025-06-04",69.55,69.899,69.52,69.65,288300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2446,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2446},"2025-06-03",69.19,69.44,69.013,-0.62,-0.89,785100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2517,"change":827,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-02",69.27,69.97,69.07,1.24,151700,{"date":2522,"open":2523,"high":2268,"low":2524,"close":2525,"change":1797,"percent_change":1797,"volume":2526,"transactions":9,"vwap":2525},"2025-05-30",69.099998,68.61,69.11,447700,{"date":2528,"open":2268,"high":2268,"low":2529,"close":2523,"change":1147,"percent_change":945,"volume":2530,"transactions":9,"vwap":2523},"2025-05-29",68.77,287300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2529,"change":1839,"percent_change":251,"volume":2536,"transactions":9,"vwap":2529},"2025-05-28",68.9,69.010002,68.68,228800,{"date":2538,"open":2284,"high":2539,"low":2540,"close":2275,"change":2429,"percent_change":1387,"volume":2541,"transactions":9,"vwap":2275},"2025-05-27",69.79,69.534,182900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2008,"percent_change":757,"volume":2548,"transactions":9,"vwap":2547},"2025-05-23",68.099998,68.835,68.010002,68.74,334700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1609,"percent_change":1577,"volume":2555,"transactions":9,"vwap":2554},"2025-05-22",68.35,68.8,68.257,68.56,370800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1431,"percent_change":325,"volume":2562,"transactions":9,"vwap":2561},"2025-05-21",69,69.28,68.46,68.53,242300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":655,"percent_change":647,"volume":2569,"transactions":9,"vwap":2568},"2025-05-20",68.79,68.99,68.6,68.92,206700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2573,"change":874,"percent_change":1558,"volume":2575,"transactions":9,"vwap":2573},"2025-05-19",67.93,68.55,67.916,530000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":907,"percent_change":141,"volume":2582,"transactions":9,"vwap":2581},"2025-05-16",67.67,67.95,67.45,67.92,506900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1874,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-05-15",67.47,67.78,67.366,67.7,1.14,213700,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2595,"change":1120,"percent_change":1141,"volume":2596,"transactions":9,"vwap":2595},"2025-05-14",67.54,66.9,66.94,444600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":492,"percent_change":126,"volume":2603,"transactions":9,"vwap":2602},"2025-05-13",67.07,67.399,66.96,67.37,356400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":121,"percent_change":655,"volume":2610,"transactions":9,"vwap":2609},"2025-05-12",66.91,67.14,66.59,67.099998,170200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":151,"percent_change":737,"volume":2617,"transactions":9,"vwap":2616},"2025-05-09",66.93,67,66.7,66.85,290100,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":1097,"percent_change":1431,"volume":2623,"transactions":9,"vwap":2622},"2025-05-08",66.86,66.45,66.5,333100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":966,"percent_change":413,"volume":2630,"transactions":9,"vwap":2629},"2025-05-07",66.8,68.014999,66.53,66.76,243500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":483,"percent_change":1120,"volume":2637,"transactions":9,"vwap":2636},"2025-05-06",66.95,67.185,66.79,66.92,158000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2641,"change":492,"percent_change":126,"volume":2643,"transactions":9,"vwap":2641},"2025-05-05",67.13,67.21,66.955,243000,{"date":2645,"open":2646,"high":2609,"low":2647,"close":2595,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2595},"2025-05-02",66.88,66.702,1.04,1.58,148800,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":66,"percent_change":2656,"volume":2194,"transactions":9,"vwap":2655},"2025-05-01",66.07,65.6,65.9,1.38,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2661,"change":2301,"percent_change":1403,"volume":2662,"transactions":9,"vwap":2661},"2025-04-30",65.7,66.158,65,1733100,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":1620,"percent_change":491,"volume":2668,"transactions":9,"vwap":2667},"2025-04-29",65.84,66.209,66.11,162700,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":394,"percent_change":2412,"volume":2674,"transactions":9,"vwap":2673},"2025-04-28",65.58,66.059998,65.96,260300,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":121,"percent_change":146,"volume":2681,"transactions":9,"vwap":2680},"2025-04-25",65.16,65.57,65.056999,65.5,146300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1602,"percent_change":2519,"volume":2688,"transactions":9,"vwap":2687},"2025-04-24",64.66,65.31,64.615,65.25,1049000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":677,"percent_change":1147,"volume":2695,"transactions":9,"vwap":2694},"2025-04-23",65.040001,65.17,64.31,64.45,967100,{"date":179,"open":2697,"high":2698,"low":175,"close":2699,"change":1986,"percent_change":136,"volume":2700,"transactions":9,"vwap":2699},63.82,64.47,64.24,292400]