[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMEE":3,"homepage-market-summary":30,"stock-historical-JMEE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMEE","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 Small & Mid Cap Enhanced Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9651,0.7248,"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},75.1,75.06,75.5,74.98,74.32,0.78,1.05,145369.139914,79.9299,60.74,124544.099396512,74.8,3972,{"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",[99,104,109,114,119,124,129,133,138,143,148],{"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":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":22,"price":132,"is_up":11},"Industrials","XLI",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},51.702,118708,43328324.849128,43.21,"2025-04-22",[181,184,192,202,212,223,234,245,256,267,277,286,296,306,313,324,334,343,353,364,373,383,392,401,410,420,431,441,448,459,470,481,492,501,511,522,530,539,549,558,569,579,588,599,609,618,627,637,647,657,665,673,682,690,697,706,715,725,735,743,747,754,762,771,778,784,792,799,804,809,815,821,827,832,841,846,853,861,868,877,883,890,899,907,914,920,926,934,938,943,947,956,965,972,981,988,996,1004,1011,1015,1021,1029,1036,1044,1051,1059,1065,1071,1080,1087,1095,1102,1107,1112,1119,1124,1130,1137,1144,1151,1158,1166,1172,1178,1186,1193,1201,1209,1215,1224,1231,1239,1248,1257,1264,1273,1280,1285,1292,1298,1306,1310,1319,1325,1332,1339,1348,1356,1364,1373,1380,1388,1393,1399,1408,1416,1422,1428,1434,1440,1447,1455,1463,1469,1474,1481,1488,1495,1501,1507,1513,1519,1525,1533,1539,1546,1553,1558,1563,1571,1577,1583,1589,1595,1603,1609,1616,1623,1630,1637,1644,1651,1658,1663,1668,1674,1680,1686,1694,1702,1711,1718,1723,1727,1736,1742,1749,1754,1759,1766,1770,1775,1781,1786,1792,1800,1809,1817,1824,1830,1836,1842,1849,1855,1861,1868,1874,1881,1885,1891,1897,1905,1909,1916,1924,1929,1936,1943,1948,1955,1964,1969,1976,1981,1988,1995,2004,2012,2020,2023,2028,2034,2040,2045,2050,2055,2060,2067,2072,2076,2081,2087,2093,2098,2103,2107,2112,2118,2122,2127,2132,2137,2142,2148,2155,2163,2168,2174,2179,2184,2192,2198,2204,2211,2217,2221,2228,2234,2241,2248,2255,2261,2268,2273,2278,2285,2292,2297,2301,2308,2314,2321,2326,2332,2339,2346,2351,2357,2363,2367,2371,2376,2383,2389,2394,2401,2408,2416,2422,2428,2434,2440,2446,2453,2458,2463,2470,2478,2485,2491,2497,2502,2509,2515,2522,2526,2532,2538,2545,2549,2554,2561,2566,2573,2578,2584,2588,2593,2598,2602,2608,2615,2622,2628,2635,2642,2648,2656,2662,2669,2675,2682,2688,2696,2703],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1139,75.2205,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":158,"percent_change":102,"volume":189,"transactions":190,"vwap":191},"2026-10-01",73.52,74.45,73.24,131082.76933,1282,74.0789,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",74.26,73.55,73.58,-0.38,-0.51,122426.67029,1032,73.8485,{"date":203,"open":204,"high":205,"low":186,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",74.13,74.365,73.96,-0.12,-0.16,148773.561745,1358,73.8194,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",74.16,74.38,73.715,74.08,-0.44,-0.59,178994.15753,1078,74.1165,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",74.46,74.815,74.12,74.52,0.18,0.24,134416.893382,998,74.5079,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",74.24,74.55,73.92,74.34,-0.13,-0.17,154852.16771,1145,74.2856,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",74.74,75.0099,74.42,74.47,-0.47,-0.63,150136.747,1357,74.6914,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",75.28,75.34,74.78,74.94,0.17,0.23,114497.728819,956,75.0706,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",74.99,74.655,74.77,0.37,0.5,193332.980331,1214,74.8756,{"date":278,"open":279,"high":279,"low":214,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",74.72,74.4,-0.29,-0.39,83957.562908,785,74.3304,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",75.22,74.68,74.69,0.42,0.57,91329.853109,775,74.8669,{"date":297,"open":298,"high":17,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",74.76,73.5987,74.27,-0.34,-0.46,82052.675509,852,74.7349,{"date":307,"open":269,"high":269,"low":308,"close":309,"change":281,"percent_change":282,"volume":310,"transactions":311,"vwap":312},"2026-09-15",74.3909,74.61,105853.663695,1236,74.5765,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",75.17,75.29,74.82,74.9,-0.7,-0.93,121763.003774,1010,75.0415,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":292,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",75.75,75.9038,75.39,75.6,0.76,126847.399942,1195,75.6261,{"date":335,"open":316,"high":336,"low":318,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",75.38,75.03,-0.66,-0.87,145006.776988,1073,75.0775,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",76.25,75.6472,75.69,-0.76,-0.99,54140.942721,677,75.8489,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",76.85,77.019,76.4,76.45,-0.48,-0.62,52312.863654,767,76.6924,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":122,"volume":370,"transactions":371,"vwap":372},"2026-09-04",76.44,77.083,76.93,0.19,96254.545181,1023,76.8589,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":292,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",76.63,76.94,76.06,76.74,0.75,109702.618829,1239,76.6299,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":292,"percent_change":379,"volume":389,"transactions":390,"vwap":391},"2026-09-02",75.87,76.33,75.725,76.17,110197.712364,1166,76.1349,{"date":393,"open":394,"high":395,"low":396,"close":329,"change":397,"percent_change":398,"volume":399,"transactions":243,"vwap":400},"2026-09-01",76.03,76.4502,75.4872,-0.85,-1.11,112257.439005,75.7675,{"date":402,"open":403,"high":403,"low":404,"close":358,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",76.81,76.315,-0.41,-0.53,60227.947439,714,76.434,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",77.92,77.95,76.86,-0.9,-1.16,78072.897846,886,77.1312,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",77.75,77.8595,77.465,77.76,0.12,0.15,78758.970334,859,77.7381,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":151,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",77.23,77.83,77.02,77.64,0.45,99672.618135,780,77.6211,{"date":442,"open":425,"high":425,"low":443,"close":444,"change":112,"percent_change":112,"volume":445,"transactions":446,"vwap":447},"2026-08-25",77.1,77.29,159685.521464,1049,77.238,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",77.7,77.725,77.14,77.3,-0.55,-0.71,60889.607563,805,77.3699,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",77.94,77.9765,77.505,77.85,0.46,0.59,97723.614446,719,77.7747,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",77.69,77.97,77.34,77.39,-0.75,-0.96,118354.893617,770,77.5065,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",78.91,78.97,78.06,78.14,-0.18,-0.23,481257.162747,925,78.6669,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",79.4,78.32,-1.46,-1.83,277298.114916,924,78.5653,{"date":502,"open":503,"high":25,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",79.68,79.645,79.78,-0.08,-0.1,49845.783635,698,79.7896,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",79.57,79.91,79.55,79.86,0.31,0.39,86380.369686,809,79.7497,{"date":523,"open":524,"high":525,"low":526,"close":515,"change":122,"percent_change":141,"volume":527,"transactions":528,"vwap":529},"2026-08-13",79.59,79.81,79.37,78748.916594,953,79.5866,{"date":531,"open":532,"high":515,"low":533,"close":534,"change":52,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",79.35,78.92,79.3,0.62,119498.969973,1254,79.2902,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":263,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",78.84,79.275,78.51,78.81,0.29,73794.759296,842,78.9611,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":197,"percent_change":359,"volume":555,"transactions":556,"vwap":557},"2026-08-10",78.93,78.95,78.55,78.58,60524.050425,856,78.7431,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",78.61,79.0727,78.3398,78.96,1.07,1.37,74451.980929,927,78.8604,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",78.36,78.8442,77.89,-0.2,-0.26,93222.4109,879,78.2785,{"date":580,"open":551,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",78.978,78.09,-0.54,-0.69,119960.720037,741,78.4047,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",77.86,78.86,77.615,78.63,1.27,1.64,83442.279898,1053,78.6169,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",76.34,77.4199,77.36,1.06,1.39,69269.176866,919,77.1388,{"date":610,"open":403,"high":611,"low":612,"close":613,"change":614,"percent_change":207,"volume":615,"transactions":616,"vwap":617},"2026-07-31",76.83,75.73,76.3,-0.09,52248.127145,743,76.4144,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":22,"percent_change":624,"volume":625,"transactions":479,"vwap":626},"2026-07-30",76.5,76.5199,75.495,76.39,1.03,67985.462045,76.1633,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":416,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",76.65,76.73,75.52,75.61,-1.51,115963.545219,962,76.057,{"date":638,"open":630,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",76.84,76.325,76.77,0.05,0.07,84576.009867,783,76.6728,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":262,"volume":654,"transactions":655,"vwap":656},"2026-07-27",77.07,77.31,76.32,76.72,0.13,96061.519032,942,76.6374,{"date":658,"open":355,"high":659,"low":660,"close":661,"change":229,"percent_change":230,"volume":662,"transactions":663,"vwap":664},"2026-07-24",77.17,76.4591,76.59,55568.575562,644,76.7736,{"date":666,"open":667,"high":355,"low":668,"close":669,"change":281,"percent_change":197,"volume":670,"transactions":671,"vwap":672},"2026-07-23",76.22,76.04,76.41,66665.723478,792,76.3183,{"date":674,"open":641,"high":675,"low":676,"close":677,"change":678,"percent_change":614,"volume":679,"transactions":680,"vwap":681},"2026-07-22",77.1899,76.58,76.7,-0.07,148131.793377,752,76.9363,{"date":683,"open":669,"high":684,"low":685,"close":641,"change":686,"percent_change":117,"volume":687,"transactions":688,"vwap":689},"2026-07-21",76.82,76.095,0.86,89785.551405,705,76.6256,{"date":691,"open":692,"high":376,"low":693,"close":693,"change":583,"percent_change":455,"volume":694,"transactions":695,"vwap":696},"2026-07-20",76.67,75.91,44026.940143,622,76.3011,{"date":698,"open":699,"high":700,"low":701,"close":358,"change":218,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",76.225,76.7945,76.05,-0.57,114296.693794,680,76.3318,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":272,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",76.19,77.205,76.89,0.48,63328.82462,626,76.7657,{"date":716,"open":692,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",76.9794,76.16,76.52,0.16,0.21,89799.867741,1088,76.5905,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":518,"volume":732,"transactions":733,"vwap":734},"2026-07-14",76.69,76.905,76.26,76.36,0.3,95035.380252,993,76.4422,{"date":736,"open":737,"high":738,"low":385,"close":377,"change":739,"percent_change":302,"volume":740,"transactions":741,"vwap":742},"2026-07-13",76.14,76.695,-0.35,98610.194972,901,76.1433,{"date":744,"open":745,"high":745,"low":708,"close":669,"change":507,"percent_change":240,"volume":746,"transactions":9,"vwap":669},"2026-07-10",76.75,76200,{"date":748,"open":667,"high":749,"low":667,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",76.91,76.51,0.91,1.2,99800,{"date":755,"open":756,"high":757,"low":758,"close":329,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":329},"2026-07-08",75.83,75.96,74.87,-0.68,-0.89,133900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",76.96,77.28,76.099998,76.28,-0.88,-1.14,119700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":545,"percent_change":146,"volume":777,"transactions":9,"vwap":776},"2026-07-06",77.089996,77.548,77.078003,77.16,218000,{"date":779,"open":780,"high":781,"low":737,"close":782,"change":198,"percent_change":338,"volume":783,"transactions":9,"vwap":782},"2026-07-02",77.87,78.135,76.87,124600,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",77.72,78.23,77.38,-0.65,-0.83,314100,{"date":793,"open":436,"high":787,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",77.459,78.029999,0.56,0.72,133100,{"date":800,"open":801,"high":802,"low":375,"close":801,"change":427,"percent_change":369,"volume":803,"transactions":9,"vwap":801},"2026-06-29",77.47,77.515,257800,{"date":805,"open":414,"high":806,"low":652,"close":806,"change":107,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-26",77.32,0.08,91600,{"date":810,"open":776,"high":811,"low":414,"close":812,"change":379,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-25",77.801,77.26,0.98,70700,{"date":816,"open":817,"high":818,"low":718,"close":750,"change":465,"percent_change":819,"volume":820,"transactions":9,"vwap":750},"2026-06-24",76.35,77.0080032,0.6,82900,{"date":822,"open":823,"high":719,"low":823,"close":824,"change":825,"percent_change":339,"volume":826,"transactions":9,"vwap":824},"2026-06-23",75.53,76.050003,-0.67,74500,{"date":828,"open":620,"high":829,"low":669,"close":652,"change":830,"percent_change":437,"volume":831,"transactions":9,"vwap":652},"2026-06-22",76.818,0.34,88700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",76.23,76.42,75.77,76.38,0.97,1.29,97400,{"date":842,"open":669,"high":414,"low":258,"close":843,"change":768,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-17",75.41,-1.15,122700,{"date":847,"open":355,"high":848,"low":667,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",77.144,76.29,-0.28,-0.37,121500,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",77.54,76.49,76.57,0.11,0.14,110200,{"date":862,"open":863,"high":782,"low":864,"close":865,"change":535,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-12",76.18,76.070999,76.46,0.82,66200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-11",74.35,75.86,74.33,75.84,1.96,2.65,229000,{"date":878,"open":280,"high":879,"low":880,"close":880,"change":768,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-10",75.43,73.88,-1.18,108200,{"date":884,"open":885,"high":886,"low":887,"close":298,"change":888,"percent_change":38,"volume":889,"transactions":9,"vwap":298},"2026-06-09",74.93,75.742,73.18,0.54,129300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",74.56,74.81,74.15,74.22,0.2,0.27,81700,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",75.07,73.743,74.019997,-1.49,-1.97,146700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":292,"percent_change":330,"volume":913,"transactions":9,"vwap":912},"2026-06-04",74.88,75.635,74.795,75.51,74700,{"date":915,"open":916,"high":917,"low":270,"close":261,"change":574,"percent_change":918,"volume":919,"transactions":9,"vwap":261},"2026-06-03",75.029999,75.24,-0.27,79400,{"date":921,"open":21,"high":922,"low":923,"close":924,"change":330,"percent_change":89,"volume":925,"transactions":9,"vwap":924},"2026-06-02",75.18,74.31,75.14,103100,{"date":927,"open":928,"high":929,"low":930,"close":215,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":215},"2026-06-01",74.11,74.53,73.756,-0.04,-0.05,75200,{"date":935,"open":936,"high":247,"low":194,"close":249,"change":614,"percent_change":207,"volume":937,"transactions":9,"vwap":249},"2026-05-29",74.49,87300,{"date":939,"open":215,"high":279,"low":940,"close":941,"change":262,"percent_change":263,"volume":942,"transactions":9,"vwap":941},"2026-05-28",73.84,74.51,95100,{"date":944,"open":945,"high":945,"low":239,"close":239,"change":850,"percent_change":197,"volume":946,"transactions":9,"vwap":239},"2026-05-27",74.91,283600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",74.17,74.65,73.944,74.62,1.15,1.57,116700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-22",73.23,73.56,73.025002,73.47,0.61,0.84,94200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":859,"percent_change":369,"volume":971,"transactions":9,"vwap":970},"2026-05-21",72.19,73.050003,71.895,72.86,99100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-20",71.72,72.723,71.34,72.72,1.43,2.01,91000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":789,"percent_change":415,"volume":987,"transactions":9,"vwap":986},"2026-05-19",71.64,71.79,70.992,71.29,110300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":889,"transactions":9,"vwap":993},"2026-05-18",72.24,72.57,71.695,71.94,0.02,0.03,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-15",72.47,71.834,71.92,-1.23,-1.68,104700,{"date":1005,"open":188,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":466,"volume":1010,"transactions":9,"vwap":1008},"2026-05-14",73.5,72.93,73.15,0.43,194900,{"date":1012,"open":968,"high":968,"low":1013,"close":977,"change":574,"percent_change":918,"volume":1014,"transactions":9,"vwap":977},"2026-05-13",72.455,137000,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":789,"percent_change":768,"volume":1020,"transactions":9,"vwap":1019},"2026-05-12",73.39,72.080002,72.92,95000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-11",74.089996,73.48,73.57,-0.33,-0.45,125000,{"date":1030,"open":238,"high":1031,"low":1032,"close":1033,"change":465,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-08",73.994,73.37,73.9,0.63,79600,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",74.86,73.33,73.44,-1.04,-1.4,462800,{"date":1045,"open":1046,"high":1047,"low":206,"close":1048,"change":813,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-06",74.37,74.59,74.48,1.33,110400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1006,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1006},"2026-05-05",73,73.66,72.91,0.95,1.31,154200,{"date":1060,"open":1061,"high":958,"low":1062,"close":1063,"change":1064,"percent_change":454,"volume":925,"transactions":9,"vwap":1063},"2026-05-04",72.95,72.225,72.55,-0.4,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1061,"change":859,"percent_change":369,"volume":1070,"transactions":9,"vwap":1061},"2026-05-01",73.11,73.28,72.729,115900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-30",71.89,72.85,71.83,72.81,1.32,1.85,122000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":218,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",72.029999,71.235,71.49,-0.61,191200,{"date":1088,"open":1089,"high":1090,"low":974,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-28",72.4,72.67,71.93,-0.56,-0.77,118400,{"date":1096,"open":1097,"high":970,"low":1098,"close":1099,"change":1100,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-27",72.61,72.36,72.49,0.01,105100,{"date":1103,"open":1104,"high":970,"low":1105,"close":1106,"change":122,"percent_change":151,"volume":933,"transactions":9,"vwap":1106},"2026-04-24",72.53,72.13,72.48,{"date":1108,"open":1109,"high":1063,"low":1110,"close":1111,"change":932,"percent_change":678,"volume":925,"transactions":9,"vwap":1111},"2026-04-23",72.2,71.42,72.23,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":506,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-22",73.029999,72.019997,72.28,-0.11,96200,{"date":1120,"open":1055,"high":1121,"low":1122,"close":1098,"change":405,"percent_change":1092,"volume":1123,"transactions":9,"vwap":1098},"2026-04-21",73.38,72.17,418200,{"date":1125,"open":1126,"high":1074,"low":1126,"close":1127,"change":1128,"percent_change":292,"volume":1129,"transactions":9,"vwap":1127},"2026-04-20",72.15,72.77,0.41,80800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1098,"change":1135,"percent_change":1136,"volume":1079,"transactions":9,"vwap":1098},"2026-04-17",71.73,72.835,71.66,1.44,2.03,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":369,"percent_change":897,"volume":1143,"transactions":9,"vwap":1142},"2026-04-16",70.85,71.089996,70.64,70.92,98100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":614,"percent_change":240,"volume":1150,"transactions":9,"vwap":1149},"2026-04-15",70.91,71.18,70.53,70.73,142900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":721,"percent_change":731,"volume":1157,"transactions":9,"vwap":1156},"2026-04-14",70.86,71.15,70.47,70.82,131000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":953,"volume":1165,"transactions":9,"vwap":1163},"2026-04-13",69.59,70.65,69.53,70.61,0.8,96700,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":488,"percent_change":1026,"volume":1171,"transactions":9,"vwap":1170},"2026-04-10",70.19,69.71,69.81,140200,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":897,"percent_change":518,"volume":1177,"transactions":9,"vwap":1176},"2026-04-09",69.49,70.31,70.040001,106200,{"date":1179,"open":1169,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",70.21,69.56,69.77,1.88,2.77,108700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":426,"percent_change":229,"volume":1192,"transactions":9,"vwap":1191},"2026-04-07",67.58,68.14,67.34,67.89,140800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1128,"volume":1200,"transactions":9,"vwap":1198},"2026-04-06",67.4,67.79,67.099998,67.77,0.28,236800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":230,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-02",66.19,67.9,66.010002,67.49,0.36,250700,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":711,"percent_change":797,"volume":1214,"transactions":9,"vwap":1213},"2026-04-01",67.080002,67.81,67.25,193900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-31",65.81,67.19,65.492,66.77,1.74,2.68,500800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":302,"percent_change":319,"volume":1230,"transactions":9,"vwap":1229},"2026-03-30",66.26,66.35,64.73,65.029999,397000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1002,"volume":1238,"transactions":9,"vwap":1236},"2026-03-27",66.22,66.38,65.32,65.49,-1.12,248800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",66.89,67.66,66.515,66.61,-1,-1.48,337700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-25",67.71,67.875,67.050003,67.61,0.58,0.87,156600,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":102,"volume":1263,"transactions":9,"vwap":1261},"2026-03-24",65.94,67.41,67.029999,0.67,386200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-23",66.48,67.38,66.185,66.36,1.24,1.9,294900,{"date":1274,"open":1269,"high":1275,"low":1276,"close":1277,"change":496,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-20",66.525,64.713,65.12,-2.19,359100,{"date":1281,"open":1236,"high":1282,"low":1236,"close":1283,"change":897,"percent_change":1128,"volume":1284,"transactions":9,"vwap":1283},"2026-03-19",66.95,66.58,169500,{"date":1286,"open":1283,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":339,"volume":1291,"transactions":9,"vwap":1289},"2026-03-18",66.98,66.27,66.31,-0.58,175800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1241,"change":292,"percent_change":686,"volume":1297,"transactions":9,"vwap":1241},"2026-03-17",66.74,67.26,66.65,236500,{"date":1299,"open":1300,"high":1197,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-16",66.55,66.3,66.32,0.51,0.77,392400,{"date":1307,"open":1289,"high":1220,"low":1308,"close":1217,"change":932,"percent_change":506,"volume":1309,"transactions":9,"vwap":1217},"2026-03-13",65.57,267800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-12",66.34,66.585,65.85,65.86,-1.33,-1.98,103200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1218,"change":614,"percent_change":240,"volume":1324,"transactions":9,"vwap":1218},"2026-03-11",66.99,67.444,66.69,120000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":575,"percent_change":197,"volume":1331,"transactions":9,"vwap":1330},"2026-03-10",67.42,68.389,67.124,67.28,188300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":819,"percent_change":66,"volume":1338,"transactions":9,"vwap":1337},"2026-03-09",66.13,67.67,65.335,67.54,240200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-06",67.23,67.364,66.5,66.94,-1.59,-2.32,69900,{"date":1349,"open":1350,"high":1351,"low":1191,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-05",68.85,69.301,68.53,-0.94,-1.35,213600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":995,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-04",69.7,69.905,68.9,69.47,0.04,244400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-03",68.77,69.725,67.905,69.44,-1.1,-1.56,97200,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1254,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-02",69.25,70.709,70.54,0.83,76300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":584,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-27",69.9,70.27,69.425,69.96,-0.98,80200,{"date":1389,"open":1390,"high":1142,"low":1391,"close":1161,"change":994,"percent_change":995,"volume":1392,"transactions":9,"vwap":1161},"2026-02-26",70.72,69.97,202300,{"date":1394,"open":1395,"high":1139,"low":1396,"close":1397,"change":146,"percent_change":888,"volume":1398,"transactions":9,"vwap":1397},"2026-02-25",70.75,70.055,70.63,72500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-24",69.66,70.42,69.413,70.25,0.65,0.93,99200,{"date":1409,"open":1148,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-23",70.76,69.17,69.6,-1.27,-1.79,112400,{"date":1417,"open":1180,"high":1418,"low":1419,"close":1420,"change":1009,"percent_change":962,"volume":1421,"transactions":9,"vwap":1420},"2026-02-20",70.97,70.16,70.87,171300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1424,"change":1100,"percent_change":1100,"volume":1427,"transactions":9,"vwap":1424},"2026-02-19",70.44,70.5,69.93,158000,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":896,"percent_change":1199,"volume":1433,"transactions":9,"vwap":1432},"2026-02-18",70.26,71.029999,70.43,85500,{"date":1435,"open":1436,"high":1402,"low":1437,"close":1438,"change":642,"percent_change":643,"volume":1439,"transactions":9,"vwap":1438},"2026-02-17",70.050003,69.394,70.23,227800,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":686,"percent_change":1270,"volume":1446,"transactions":9,"vwap":1445},"2026-02-13",69.5,70.52,69.11,70.18,79300,{"date":1448,"open":1410,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-12",71.099998,68.881,69.32,-0.97,-1.38,117000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":507,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-11",70.89,71.055,69.88,70.29,-0.14,125800,{"date":1464,"open":1465,"high":1466,"low":1383,"close":1467,"change":507,"percent_change":1461,"volume":1468,"transactions":9,"vwap":1467},"2026-02-10",70.55,70.77,70.39,129800,{"date":1470,"open":1175,"high":1149,"low":1471,"close":1472,"change":262,"percent_change":230,"volume":1473,"transactions":9,"vwap":1472},"2026-02-09",70.099998,70.49,135500,{"date":1475,"open":1444,"high":1476,"low":1444,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-06",70.45,70.32,2.02,2.96,127900,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":281,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-05",68.029999,68.818,68.3,-0.42,109600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":230,"percent_change":151,"volume":1494,"transactions":9,"vwap":1493},"2026-02-04",68.56,68.951,67.86,68.59,70900,{"date":1496,"open":1497,"high":1366,"low":1498,"close":1499,"change":369,"percent_change":1199,"volume":1500,"transactions":9,"vwap":1499},"2026-02-03",68.37,67.47,68.35,88400,{"date":1502,"open":1218,"high":1503,"low":1218,"close":1504,"change":1505,"percent_change":23,"volume":1506,"transactions":9,"vwap":1504},"2026-02-02",68.4,68.16,0.71,174800,{"date":1508,"open":1509,"high":1510,"low":1252,"close":1511,"change":1085,"percent_change":415,"volume":1512,"transactions":9,"vwap":1511},"2026-01-30",67.57,67.99,67.45,92000,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":262,"percent_change":122,"volume":1518,"transactions":9,"vwap":1517},"2026-01-29",68.26,67.18,68.059998,334500,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1191,"change":1523,"percent_change":850,"volume":1524,"transactions":9,"vwap":1191},"2026-01-28",68.42,67.825,-0.19,72200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":107,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-27",68.019997,68.162,67.835,68.080002,0.09,68900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1527,"change":932,"percent_change":678,"volume":1538,"transactions":9,"vwap":1527},"2026-01-26",68.19,68.454,67.85,92600,{"date":1540,"open":1541,"high":1350,"low":1542,"close":1543,"change":339,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-23",68.81,67.82,68.07,-1.26,68800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1362,"percent_change":107,"volume":1552,"transactions":9,"vwap":1551},"2026-01-22",69.39,69.63,68.78,68.94,156400,{"date":1554,"open":1189,"high":1555,"low":1483,"close":1360,"change":978,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1360},"2026-01-21",69.166,2.12,87700,{"date":1559,"open":1330,"high":1560,"low":1330,"close":1498,"change":1353,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1498},"2026-01-20",68.15,-1.37,77700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":241,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-16",68.6,68.672,68.24,68.41,-0.25,46900,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1057,"volume":820,"transactions":9,"vwap":1575},"2026-01-15",68.21,68.86,68.58,0.89,{"date":1578,"open":1579,"high":1537,"low":1190,"close":1580,"change":643,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-14",67.46,67.69,0.1,91400,{"date":1584,"open":1580,"high":1585,"low":1586,"close":1587,"change":1531,"percent_change":653,"volume":1588,"transactions":9,"vwap":1587},"2026-01-13",67.873,67.495,67.62,110100,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":720,"percent_change":230,"volume":1594,"transactions":9,"vwap":1593},"2026-01-12",66.88,67.562,67.53,100000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":866,"volume":1602,"transactions":9,"vwap":1600},"2026-01-09",67,67.427,66.783,67.37,0.55,109500,{"date":1604,"open":1312,"high":1605,"low":1606,"close":1607,"change":518,"percent_change":466,"volume":1608,"transactions":9,"vwap":1607},"2026-01-08",66.889,66.11,66.82,76700,{"date":1610,"open":1611,"high":1321,"low":1612,"close":1613,"change":1092,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-07",66.9,66.21,66.43,-0.84,126900,{"date":1617,"open":1618,"high":1321,"low":1619,"close":1321,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1321},"2026-01-06",65.98,65.79,0.99,1.5,85900,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":330,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-05",65.52,66.233,66,1.16,137800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":686,"percent_change":82,"volume":1636,"transactions":9,"vwap":1635},"2026-01-02",64.86,65.34,64.44,65.24,102500,{"date":1638,"open":1639,"high":1635,"low":1640,"close":1641,"change":1642,"percent_change":1237,"volume":1643,"transactions":9,"vwap":1641},"2025-12-31",65.14,64.36,64.38,-0.73,108500,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":251,"volume":1650,"transactions":9,"vwap":1648},"2025-12-30",65.63,65.089996,65.11,-0.31,71500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":851,"percent_change":1092,"volume":1657,"transactions":9,"vwap":1656},"2025-12-29",65.62,65.78,65.253,65.42,61200,{"date":1659,"open":1660,"high":1660,"low":1625,"close":1619,"change":931,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1619},"2025-12-26",65.83,-0.06,75300,{"date":1664,"open":1665,"high":1666,"low":1653,"close":1660,"change":229,"percent_change":897,"volume":1667,"transactions":9,"vwap":1660},"2025-12-24",65.74,65.912,56400,{"date":1669,"open":1670,"high":1314,"low":1671,"close":1672,"change":487,"percent_change":918,"volume":1673,"transactions":9,"vwap":1672},"2025-12-23",65.8,65.521,65.65,142200,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1660,"change":1678,"percent_change":1164,"volume":1679,"transactions":9,"vwap":1660},"2025-12-22",65.61,66.080002,0.52,74800,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":465,"percent_change":1505,"volume":1685,"transactions":9,"vwap":1684},"2025-12-19",64.91,65.345,65.31,209500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":127,"volume":1693,"transactions":9,"vwap":1691},"2025-12-18",65.29,65.44,64.71,64.85,0.26,139900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":302,"volume":1701,"transactions":9,"vwap":1699},"2025-12-17",65.059998,65.54,64.49,64.59,-0.3,108800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-16",65.23,65.47,64.53,64.89,-1.13,-1.71,67100,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":488,"volume":1717,"transactions":9,"vwap":1715},"2025-12-15",66.64,65.89,66.019997,-0.15,75700,{"date":1719,"open":1516,"high":1516,"low":1627,"close":1720,"change":768,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-12",66.17,-1.31,136200,{"date":1724,"open":1227,"high":1725,"low":1227,"close":1252,"change":1034,"percent_change":1056,"volume":1726,"transactions":9,"vwap":1252},"2025-12-11",67.12,138300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-10",65.35,66.67,65.215,66.42,1.25,1.92,288400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1531,"percent_change":859,"volume":1741,"transactions":9,"vwap":1740},"2025-12-09",64.98,65.66,65.17,165400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":918,"percent_change":405,"volume":1748,"transactions":9,"vwap":1747},"2025-12-08",65.53,65.532,65.021004,65.080002,47900,{"date":1750,"open":1689,"high":1751,"low":1752,"close":1729,"change":995,"percent_change":642,"volume":1753,"transactions":9,"vwap":1729},"2025-12-05",65.693,65.275,90400,{"date":1755,"open":1635,"high":1756,"low":1757,"close":1235,"change":897,"percent_change":291,"volume":1758,"transactions":9,"vwap":1235},"2025-12-04",65.527,64.907,67200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":888,"percent_change":963,"volume":1765,"transactions":9,"vwap":1764},"2025-12-03",64.67,65.134,64.25,65.050003,103700,{"date":1767,"open":1738,"high":1738,"low":1768,"close":1769,"change":614,"percent_change":1461,"volume":1532,"transactions":9,"vwap":1769},"2025-12-02",64.484,64.51,{"date":1771,"open":1641,"high":1772,"low":1641,"close":1773,"change":851,"percent_change":702,"volume":1774,"transactions":9,"vwap":1773},"2025-12-01",65.07,64.6,77500,{"date":1776,"open":1777,"high":1772,"low":1778,"close":1779,"change":896,"percent_change":517,"volume":1780,"transactions":9,"vwap":1779},"2025-11-28",64.95,64.68,64.97,19900,{"date":1782,"open":1706,"high":1684,"low":1783,"close":1784,"change":146,"percent_change":466,"volume":1785,"transactions":9,"vwap":1784},"2025-11-26",64.17,64.77,82700,{"date":1787,"open":1788,"high":1698,"low":1788,"close":1789,"change":1077,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-25",63.16,64.39,2.09,113500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":38,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-24",62.47,63.21,62.36,63.07,1.17,86300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-21",61.029999,62.72,60.995,62.34,1.53,2.52,90200,{"date":1810,"open":1811,"high":1812,"low":26,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-20",62.75,62.939,60.81,-1.01,-1.63,72000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":807,"percent_change":653,"volume":1823,"transactions":9,"vwap":1822},"2025-11-19",61.73,62.27,61.56,61.82,151000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":427,"percent_change":230,"volume":933,"transactions":9,"vwap":1829},"2025-11-18",61.16,62.039001,61.102,61.74,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":844,"percent_change":497,"volume":1835,"transactions":9,"vwap":1834},"2025-11-17",62.85,61.403,61.59,69600,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1661,"percent_change":507,"volume":1841,"transactions":9,"vwap":1840},"2025-11-14",61.94,63.040001,62.74,97100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1544,"percent_change":905,"volume":1848,"transactions":9,"vwap":1847},"2025-11-13",63.92,64,62.62,62.8,367300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1853,"change":1581,"percent_change":720,"volume":1854,"transactions":9,"vwap":1853},"2025-11-12",64.29,64.57,64.059998,56100,{"date":1856,"open":1857,"high":1783,"low":1858,"close":1859,"change":112,"percent_change":1860,"volume":1841,"transactions":9,"vwap":1859},"2025-11-11",63.89,63.749,63.96,-0.02,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":292,"percent_change":66,"volume":1867,"transactions":9,"vwap":1866},"2025-11-10",64.2,64.247,63.494,63.97,88900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1505,"percent_change":117,"volume":1873,"transactions":9,"vwap":1871},"2025-11-07",62.53,63.4,62.268,62500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":455,"percent_change":1237,"volume":1880,"transactions":9,"vwap":1879},"2025-11-06",63.41,63.594,62.57,62.69,61100,{"date":1882,"open":1847,"high":1883,"low":1847,"close":1871,"change":866,"percent_change":1057,"volume":1884,"transactions":9,"vwap":1871},"2025-11-05",63.71,55800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1642,"percent_change":844,"volume":1890,"transactions":9,"vwap":1889},"2025-11-04",62.38,62.96,62.58,69300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":107,"percent_change":1531,"volume":1896,"transactions":9,"vwap":1894},"2025-11-03",63.17,63.31,62.42,62600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":721,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-31",63.3,63.32,62.71,63.25,0.33,79100,{"date":1906,"open":1907,"high":1857,"low":1908,"close":1839,"change":338,"percent_change":1041,"volume":1904,"transactions":9,"vwap":1839},"2025-10-30",63.18,62.93,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":218,"percent_change":584,"volume":1915,"transactions":9,"vwap":1914},"2025-10-29",64.12,64.47,63.33,63.7,66900,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":406,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-28",64.65,64.78,64.050003,64.14,-0.82,42500,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1761,"change":427,"percent_change":263,"volume":1928,"transactions":9,"vwap":1761},"2025-10-27",65.18,64.525,53500,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":437,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-24",64.92,64.5,64.52,0.7,50700,{"date":1937,"open":1938,"high":1921,"low":1939,"close":1940,"change":866,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-10-23",63.35,63.325,64.07,1.3,50400,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1902,"change":1085,"percent_change":477,"volume":1947,"transactions":9,"vwap":1902},"2025-10-22",63.93,62.83,86700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":263,"percent_change":1207,"volume":1954,"transactions":9,"vwap":1953},"2025-10-21",63.57,64.040001,63.39,63.86,64000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-20",63.36,63.68,63.26,63.63,0.88,1.4,130100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1811,"change":642,"percent_change":807,"volume":1398,"transactions":9,"vwap":1811},"2025-10-17",62.54,62.94,62.3,{"date":1970,"open":1971,"high":1971,"low":1895,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-16",63.85,62.7,-0.81,-1.28,64700,{"date":1977,"open":1945,"high":1978,"low":1979,"close":1980,"change":230,"percent_change":146,"volume":1372,"transactions":9,"vwap":1980},"2025-10-15",64.068001,62.91,63.51,{"date":1982,"open":1983,"high":1950,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-14",61.89,63.27,0.69,1.1,106300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1889,"change":1993,"percent_change":1790,"volume":1994,"transactions":9,"vwap":1889},"2025-10-13",62.24,62.701,62.060001,1.28,40900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-10",63.37,63.44,61.255,61.3,-1.85,-2.93,47800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1245,"volume":2011,"transactions":9,"vwap":2009},"2025-10-09",63.69,63.84,62.994,63.15,-0.64,97700,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1254,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-08",63.24,63.83,63.154,63.79,0.92,69500,{"date":2021,"open":1783,"high":1783,"low":1839,"close":1795,"change":348,"percent_change":2022,"volume":1947,"transactions":9,"vwap":1795},"2025-10-07",-1.19,{"date":2024,"open":2025,"high":2025,"low":1844,"close":1866,"change":1860,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1866},"2025-10-06",64.42,-0.03,63900,{"date":2029,"open":1940,"high":2030,"low":2031,"close":2032,"change":896,"percent_change":517,"volume":2033,"transactions":9,"vwap":2032},"2025-10-03",64.465,63.82,63.99,101300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2017,"change":653,"percent_change":896,"volume":2039,"transactions":9,"vwap":2017},"2025-10-02",63.74,63.827,63.249,66600,{"date":2041,"open":2042,"high":2036,"low":2042,"close":2043,"change":263,"percent_change":1207,"volume":2044,"transactions":9,"vwap":2043},"2025-10-01",63.029999,63.66,83700,{"date":2046,"open":2047,"high":2048,"low":1832,"close":2049,"change":720,"percent_change":122,"volume":1679,"transactions":9,"vwap":2049},"2025-09-30",63.28,63.59,63.43,{"date":2051,"open":2052,"high":2052,"low":2053,"close":1984,"change":487,"percent_change":850,"volume":2054,"transactions":9,"vwap":1984},"2025-09-29",63.67,63.099998,73100,{"date":2056,"open":2057,"high":2058,"low":1908,"close":2058,"change":1985,"percent_change":1986,"volume":2059,"transactions":9,"vwap":2058},"2025-09-26",62.99,63.45,117900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":454,"percent_change":339,"volume":2066,"transactions":9,"vwap":2065},"2025-09-25",62.78,62.97,62.56,62.76,105400,{"date":2068,"open":2069,"high":2070,"low":2047,"close":1894,"change":198,"percent_change":2071,"volume":1987,"transactions":9,"vwap":1894},"2025-09-24",63.9,64.072998,-0.8,{"date":2073,"open":1863,"high":1773,"low":2074,"close":2031,"change":1523,"percent_change":1700,"volume":2075,"transactions":9,"vwap":2031},"2025-09-23",63.739,127300,{"date":2077,"open":2052,"high":1940,"low":2078,"close":2079,"change":643,"percent_change":858,"volume":2080,"transactions":9,"vwap":2079},"2025-09-22",63.56,64.010002,144000,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":406,"percent_change":1922,"volume":2086,"transactions":9,"vwap":2085},"2025-09-19",64.61,63.726,63.94,265400,{"date":2088,"open":1971,"high":2089,"low":2058,"close":1912,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1912},"2025-09-18",64.506,1.12,1.77,197200,{"date":2094,"open":2052,"high":2095,"low":2096,"close":1938,"change":1661,"percent_change":614,"volume":2097,"transactions":9,"vwap":1938},"2025-09-17",64.518,62.92,220900,{"date":2099,"open":1950,"high":2100,"low":2101,"close":1876,"change":678,"percent_change":1117,"volume":2102,"transactions":9,"vwap":1876},"2025-09-16",63.579,63.025002,206400,{"date":2104,"open":2017,"high":1945,"low":2105,"close":2106,"change":1100,"percent_change":994,"volume":906,"transactions":9,"vwap":2106},"2025-09-15",63.46,63.48,{"date":2108,"open":1921,"high":1921,"low":2109,"close":2110,"change":1642,"percent_change":769,"volume":2111,"transactions":9,"vwap":2110},"2025-09-12",63.445,63.47,104300,{"date":2113,"open":2114,"high":2115,"low":1957,"close":1863,"change":2116,"percent_change":1734,"volume":2117,"transactions":9,"vwap":1863},"2025-09-11",63.38,64.22,1.21,84700,{"date":2119,"open":1894,"high":2120,"low":1832,"close":2057,"change":507,"percent_change":208,"volume":2121,"transactions":9,"vwap":2057},"2025-09-10",63.42,107700,{"date":2123,"open":2114,"high":2114,"low":2124,"close":2125,"change":405,"percent_change":789,"volume":2126,"transactions":9,"vwap":2125},"2025-09-09",62.879,63.09,80400,{"date":2128,"open":2129,"high":2129,"low":2053,"close":2130,"change":208,"percent_change":1569,"volume":2131,"transactions":9,"vwap":2130},"2025-09-08",63.65,63.5,66400,{"date":2133,"open":2134,"high":1783,"low":2135,"close":2043,"change":141,"percent_change":1303,"volume":2136,"transactions":9,"vwap":2043},"2025-09-05",63.87,63.205,137100,{"date":2138,"open":2065,"high":2114,"low":1796,"close":2139,"change":751,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-04",63.34,1.46,78100,{"date":2143,"open":2144,"high":1946,"low":2145,"close":2146,"change":678,"percent_change":1117,"volume":2147,"transactions":9,"vwap":2146},"2025-09-03",62.4,62.13,62.43,50800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":281,"percent_change":302,"volume":2154,"transactions":9,"vwap":2153},"2025-09-02",62.2,62.59,62.040001,62.5,69000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":759,"volume":2162,"transactions":9,"vwap":2160},"2025-08-29",63.12,63.19,62.64,62.79,-0.43,53600,{"date":2164,"open":1899,"high":1899,"low":2165,"close":2166,"change":896,"percent_change":141,"volume":2167,"transactions":9,"vwap":2166},"2025-08-28",62.798,63.22,381400,{"date":2169,"open":2170,"high":2009,"low":2170,"close":2171,"change":127,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-27",62.52,63.02,0.64,67300,{"date":2175,"open":2176,"high":2160,"low":2177,"close":1846,"change":230,"percent_change":146,"volume":2178,"transactions":9,"vwap":1846},"2025-08-26",62.55,62.405,100900,{"date":2180,"open":2181,"high":1888,"low":2182,"close":1887,"change":1486,"percent_change":825,"volume":2183,"transactions":9,"vwap":1887},"2025-08-25",62.65,62.33,154400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1847,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1847},"2025-08-22",61.36,63,61.29,1.83,3,183400,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2026,"percent_change":932,"volume":2197,"transactions":9,"vwap":2196},"2025-08-21",60.6,61.049,60.97,43100,{"date":2199,"open":2200,"high":1999,"low":2201,"close":2202,"change":918,"percent_change":218,"volume":2203,"transactions":9,"vwap":2202},"2025-08-20",61.12,60.71,61,44100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1362,"percent_change":643,"volume":2210,"transactions":9,"vwap":2209},"2025-08-19",61.41,61.786,61.095001,61.27,67600,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":426,"percent_change":896,"volume":2216,"transactions":9,"vwap":2215},"2025-08-18",61.28,61.11,61.23,39500,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2214,"change":282,"percent_change":252,"volume":2147,"transactions":9,"vwap":2214},"2025-08-15",61.71,61.040001,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":1922,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-14",61.8,61.116,61.5,-1.32,115800,{"date":2229,"open":1821,"high":2230,"low":2231,"close":2230,"change":89,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-13",62.32,61.43,1.66,90700,{"date":2235,"open":2236,"high":2000,"low":2237,"close":2000,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2000},"2025-08-12",60.14,60.099998,1.55,2.59,150800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":487,"percent_change":1700,"volume":2247,"transactions":9,"vwap":2246},"2025-08-11",59.98,60.25,59.647,59.75,71100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1531,"percent_change":427,"volume":2254,"transactions":9,"vwap":2253},"2025-08-08",60.07,60.32,59.826,59.93,58600,{"date":2256,"open":2194,"high":2194,"low":2257,"close":2258,"change":240,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-07",59.56,59.84,-0.22,164300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":678,"percent_change":207,"volume":2267,"transactions":9,"vwap":2266},"2025-08-06",60.060001,60.19,59.722,59.97,113400,{"date":2269,"open":2250,"high":2270,"low":2271,"close":2272,"change":994,"percent_change":995,"volume":1753,"transactions":9,"vwap":2272},"2025-08-05",60.34,59.45,60.040001,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":1378,"percent_change":1962,"volume":867,"transactions":9,"vwap":2276},"2025-08-04",59.61,60.02,59.445,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2071,"percent_change":1316,"volume":2284,"transactions":9,"vwap":2283},"2025-08-01",59.38,59.441,58.33,59.19,95900,{"date":2286,"open":2201,"high":2287,"low":2266,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-31",60.741,59.99,-0.74,-1.22,91200,{"date":2293,"open":2209,"high":2206,"low":2294,"close":2295,"change":1649,"percent_change":198,"volume":2296,"transactions":9,"vwap":2295},"2025-07-30",60.39,60.73,73800,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2220,"change":1461,"percent_change":488,"volume":1494,"transactions":9,"vwap":2220},"2025-07-29",61.63,60.917,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":240,"percent_change":2307,"volume":2126,"transactions":9,"vwap":2306},"2025-07-28",61.47,61.64,61.070999,61.18,-0.21,{"date":2309,"open":2188,"high":2310,"low":2311,"close":2312,"change":437,"percent_change":158,"volume":2313,"transactions":9,"vwap":2312},"2025-07-25",61.34,60.78,61.31,88100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1642,"percent_change":2022,"volume":2320,"transactions":9,"vwap":2319},"2025-07-24",61.4,61.402,60.82,60.86,69800,{"date":2322,"open":2323,"high":2324,"low":2000,"close":1834,"change":796,"percent_change":2018,"volume":2325,"transactions":9,"vwap":1834},"2025-07-23",61.39,61.6,60000,{"date":2327,"open":2328,"high":1826,"low":2329,"close":1802,"change":2330,"percent_change":117,"volume":2331,"transactions":9,"vwap":1802},"2025-07-22",60.47,60.4,0.68,47700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":575,"percent_change":2161,"volume":2338,"transactions":9,"vwap":2337},"2025-07-21",60.7,60.889,60.29,60.35,86100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":574,"percent_change":1026,"volume":2345,"transactions":9,"vwap":2344},"2025-07-18",60.83,60.96,60.46,60.61,259200,{"date":2347,"open":2348,"high":2349,"low":2348,"close":1813,"change":1934,"percent_change":1628,"volume":2350,"transactions":9,"vwap":1813},"2025-07-17",60.23,60.92,228000,{"date":2352,"open":2250,"high":2353,"low":2354,"close":2355,"change":1903,"percent_change":1601,"volume":2356,"transactions":9,"vwap":2355},"2025-07-16",60.2,59.28,60.11,42400,{"date":2358,"open":2200,"high":2200,"low":2359,"close":2360,"change":769,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-15",59.76,59.78,-1.87,64300,{"date":2364,"open":2365,"high":2366,"low":2328,"close":2349,"change":721,"percent_change":151,"volume":2247,"transactions":9,"vwap":2349},"2025-07-14",60.48,60.94,{"date":2368,"open":1802,"high":1802,"low":2369,"close":2201,"change":198,"percent_change":790,"volume":2370,"transactions":9,"vwap":2201},"2025-07-11",60.57,68300,{"date":2372,"open":1802,"high":1821,"low":2373,"close":2374,"change":151,"percent_change":292,"volume":2375,"transactions":9,"vwap":2374},"2025-07-10",60.753,61.22,57000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":830,"percent_change":796,"volume":2382,"transactions":9,"vwap":2381},"2025-07-09",60.75,60.89,60.36,60.87,67700,{"date":2384,"open":2365,"high":2385,"low":2386,"close":2387,"change":517,"percent_change":1303,"volume":2388,"transactions":9,"vwap":2387},"2025-07-08",60.869,60.33,60.53,40200,{"date":2390,"open":26,"high":2391,"low":2392,"close":2393,"change":1093,"percent_change":1544,"volume":1494,"transactions":9,"vwap":2393},"2025-07-07",60.929,59.931,60.22,{"date":2395,"open":2366,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":22,"volume":2400,"transactions":9,"vwap":2398},"2025-07-03",61.07,60.64,60.99,0.47,138700,{"date":2402,"open":2236,"high":2403,"low":2404,"close":2405,"change":1303,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-02",60.58,59.823,60.52,0.85,71000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1164,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-01",59.16,60.41,58.86,60.0099983,1.35,493500,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":1860,"percent_change":2026,"volume":2421,"transactions":9,"vwap":2420},"2025-06-30",59.59,59.080002,59.21,90900,{"date":2423,"open":2420,"high":2424,"low":2425,"close":2426,"change":1581,"percent_change":262,"volume":2427,"transactions":9,"vwap":2426},"2025-06-27",59.63,58.9,59.23,53800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":22,"percent_change":82,"volume":2433,"transactions":9,"vwap":2431},"2025-06-26",58.59,59.13,58.51,124700,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":1486,"percent_change":455,"volume":2439,"transactions":9,"vwap":2438},"2025-06-25",58.8,58.25,58.35,282200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":711,"percent_change":866,"volume":2240,"transactions":9,"vwap":2445},"2025-06-24",58.58,58.941,58.42,58.77,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":1034,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-06-23",57.63,58.29,57.21,1.09,233900,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":643,"percent_change":426,"volume":1710,"transactions":9,"vwap":2457},"2025-06-20",57.96,57.416,57.66,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":427,"percent_change":1692,"volume":2291,"transactions":9,"vwap":2462},"2025-06-18",57.42,58.035,57.59,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1486,"percent_change":1642,"volume":2469,"transactions":9,"vwap":2468},"2025-06-17",57.67,57.88,57.41,57.44,72300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2018,"volume":2477,"transactions":9,"vwap":2475},"2025-06-16",57.81,58.269,57.705,57.86,0.53,96000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1386,"percent_change":1002,"volume":2484,"transactions":9,"vwap":2483},"2025-06-13",57.64,57.99,57.14,57.33,58900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":995,"percent_change":642,"volume":2490,"transactions":9,"vwap":2488},"2025-06-12",58.13,58.31,57.827,90600,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":1026,"percent_change":1092,"volume":2496,"transactions":9,"vwap":2495},"2025-06-11",58.87,58.21,58.28,60400,{"date":2498,"open":2499,"high":2436,"low":2500,"close":2499,"change":230,"percent_change":1128,"volume":2501,"transactions":9,"vwap":2499},"2025-06-10",58.61,58.45,143300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":263,"percent_change":127,"volume":2508,"transactions":9,"vwap":2507},"2025-06-09",58.52,58.68,58.080002,58.37,97800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":962,"percent_change":604,"volume":2375,"transactions":9,"vwap":2514},"2025-06-06",58.18,58.272,57.915,58.14,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1661,"percent_change":507,"volume":2521,"transactions":9,"vwap":2520},"2025-06-05",57.85,57.87,57.25,57.53,58700,{"date":2523,"open":2481,"high":2524,"low":2462,"close":2462,"change":1523,"percent_change":1026,"volume":2525,"transactions":9,"vwap":2462},"2025-06-04",58.049999,109200,{"date":2527,"open":2482,"high":2528,"low":2529,"close":2530,"change":2172,"percent_change":2090,"volume":2531,"transactions":9,"vwap":2530},"2025-06-03",57.899,57.037998,57.78,99400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2482,"change":932,"percent_change":614,"volume":2537,"transactions":9,"vwap":2482},"2025-06-02",57.0099983,57.15,56.425,87800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1523,"percent_change":1026,"volume":2544,"transactions":9,"vwap":2543},"2025-05-30",57.3,57.38,56.808,57.19,62700,{"date":2546,"open":2530,"high":2530,"low":2547,"close":2541,"change":896,"percent_change":151,"volume":2548,"transactions":9,"vwap":2541},"2025-05-29",56.926,89900,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":759,"percent_change":881,"volume":2382,"transactions":9,"vwap":2553},"2025-05-28",57.97,57.11,57.18,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2475,"change":1049,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2475},"2025-05-27",57.37,57.89,56.9,2.35,90000,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":1523,"percent_change":1026,"volume":2331,"transactions":9,"vwap":2565},"2025-05-23",55.91,56.74,56.53,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":932,"percent_change":614,"volume":2572,"transactions":9,"vwap":2571},"2025-05-22",56.66,57.049999,56.431,56.72,119800,{"date":2574,"open":2517,"high":2575,"low":2576,"close":2576,"change":1345,"percent_change":2577,"volume":2296,"transactions":9,"vwap":2576},"2025-05-21",57.94,56.77,-2.72,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":208,"percent_change":918,"volume":2583,"transactions":9,"vwap":2582},"2025-05-20",58.56,58.19,58.36,114200,{"date":2585,"open":2455,"high":2586,"low":2455,"close":2504,"change":918,"percent_change":302,"volume":2587,"transactions":9,"vwap":2504},"2025-05-19",58.53,103900,{"date":2589,"open":2495,"high":2590,"low":2591,"close":2590,"change":466,"percent_change":102,"volume":2592,"transactions":9,"vwap":2590},"2025-05-16",58.79,58.099998,145300,{"date":2594,"open":2475,"high":2595,"low":2596,"close":2595,"change":721,"percent_change":1207,"volume":2597,"transactions":9,"vwap":2595},"2025-05-15",58.2,57.711,98900,{"date":2599,"open":2514,"high":2600,"low":2601,"close":2481,"change":1569,"percent_change":2161,"volume":1454,"transactions":9,"vwap":2481},"2025-05-14",58.248,57.863,{"date":2603,"open":2282,"high":2604,"low":2605,"close":2606,"change":720,"percent_change":1199,"volume":2607,"transactions":9,"vwap":2606},"2025-05-13",58.48,58.15,58.24,63600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2506,"change":1271,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2506},"2025-05-12",58.26,58.46,57.653,3.38,102300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1860,"percent_change":931,"volume":2621,"transactions":9,"vwap":2620},"2025-05-09",56.34,56.487,55.98,56.18,48300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":330,"percent_change":565,"volume":1035,"transactions":9,"vwap":2627},"2025-05-08",56,56.659,55.805,56.2,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":859,"percent_change":122,"volume":2634,"transactions":9,"vwap":2633},"2025-05-07",55.63,55.771,55.17,55.44,77900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2161,"percent_change":1093,"volume":2641,"transactions":9,"vwap":2640},"2025-05-06",55.23,55.688,54.98,55.3,83100,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":1461,"percent_change":1569,"volume":2647,"transactions":9,"vwap":2646},"2025-05-05",55.45,56.099998,55.73,64900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":594,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-02",55.51,56.040001,55.29,55.87,2.33,97500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":545,"percent_change":2476,"volume":1524,"transactions":9,"vwap":2661},"2025-05-01",54.81,55.15,54.14,54.6,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":506,"percent_change":1716,"volume":2668,"transactions":9,"vwap":2667},"2025-04-30",53.83,54.36,53.11,54.31,144500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":369,"percent_change":151,"volume":1538,"transactions":9,"vwap":2674},"2025-04-29",54.25,54.717,53.763,54.39,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":720,"percent_change":731,"volume":2681,"transactions":9,"vwap":2680},"2025-04-28",54.049999,54.5,53.66,54.2,64800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1860,"percent_change":931,"volume":2320,"transactions":9,"vwap":2687},"2025-04-25",54.0099983,54.11,53.55,54.040001,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":751,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-04-24",53.31,54.22,53.0099983,54.060001,1.71,166700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1505,"percent_change":2414,"volume":2702,"transactions":9,"vwap":2701},"2025-04-23",53.99,54.588,52.98,53.15,152100,{"date":179,"open":2704,"high":2705,"low":175,"close":2706,"change":1678,"percent_change":45,"volume":2707,"transactions":9,"vwap":2706},51.92,52.54,52.44,196400]