[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMOM":3,"homepage-market-summary":30,"stock-historical-JMOM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMOM","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 U.S. Momentum Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8283,0.7044,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},85.04,85,85.265,84.889,84.09,0.95,1.13,212491.299389,85.9055,64.82,104081.501238504,95.9,2235,{"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},53.080002,94300,34419475.309626,57.66,"2025-04-22",[181,184,193,203,213,224,235,246,257,268,277,288,299,309,320,330,341,352,362,371,381,392,401,412,420,429,439,449,455,465,476,483,492,503,512,523,532,542,551,561,569,578,586,597,607,617,628,639,650,660,671,679,688,697,707,717,726,734,743,752,761,770,776,782,787,793,801,807,814,819,825,832,840,847,854,859,865,872,880,888,895,903,910,918,924,931,935,941,948,957,963,970,975,983,991,999,1006,1013,1019,1028,1036,1042,1048,1054,1062,1069,1075,1082,1089,1098,1106,1114,1121,1129,1135,1142,1148,1156,1163,1170,1178,1186,1194,1202,1211,1219,1226,1234,1240,1249,1256,1265,1274,1282,1289,1296,1304,1310,1317,1325,1332,1340,1347,1353,1360,1368,1376,1385,1393,1401,1407,1414,1422,1430,1437,1445,1452,1459,1466,1473,1479,1487,1492,1499,1506,1514,1521,1528,1533,1536,1542,1548,1553,1559,1565,1572,1579,1587,1594,1599,1604,1610,1616,1619,1623,1628,1632,1637,1643,1650,1656,1663,1668,1674,1681,1686,1694,1701,1709,1713,1720,1725,1732,1735,1742,1748,1754,1758,1765,1771,1779,1786,1790,1795,1802,1810,1816,1822,1828,1834,1839,1845,1851,1859,1866,1874,1881,1887,1892,1898,1901,1907,1912,1919,1924,1930,1932,1936,1942,1949,1955,1959,1965,1970,1977,1985,1991,1995,1999,2005,2009,2013,2018,2024,2031,2038,2044,2051,2056,2060,2067,2071,2076,2082,2089,2093,2097,2100,2105,2112,2117,2123,2128,2132,2137,2143,2149,2154,2160,2165,2172,2181,2189,2197,2205,2208,2214,2221,2227,2234,2239,2244,2252,2259,2264,2272,2276,2282,2287,2292,2299,2303,2308,2314,2320,2323,2327,2333,2339,2344,2349,2356,2361,2369,2372,2378,2382,2387,2393,2400,2408,2414,2420,2427,2434,2441,2449,2454,2461,2466,2472,2479,2484,2491,2496,2504,2510,2515,2523,2530,2538,2545,2551,2557,2565,2571,2577,2583,2588,2596,2605,2612,2618,2626,2633,2640,2646,2654,2661,2668,2674,2682,2689,2696,2704],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1582,85.0015,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":158,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",83.5,84.25,83.13,0.89,105573.858213,1061,83.9339,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",84.01,83.29,83.35,-0.23,-0.28,65792.031059,590,83.6705,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",83.78,83.25,83.58,0.24,0.29,92836.228023,904,83.513,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",83.51,83.63,82.83,83.34,-0.74,-0.88,99330.621905,751,83.2767,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",83.91,84.2499,83.725,84.08,0.47,0.56,90493.914945,830,84.1018,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",83.15,83.885,83.045,83.61,-0.04,-0.05,70360.714527,581,83.5159,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",84.04,84.065,83.43,83.65,-0.49,-0.58,329836.938206,736,83.7309,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",83.85,84.28,83.8,84.14,0.1,0.12,206491.54163,682,84.1117,{"date":269,"open":196,"high":270,"low":271,"close":248,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",84.22,83.2851,1.57,1.9,95906.424483,521,83.9488,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",82.44,82.48,82.028,82.47,0.18,0.22,68958.78167,503,82.2146,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",82.31,82.43,81.99,82.29,1.04,1.28,131515.301684,1094,82.2553,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":242,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",81.67,82.1,80.6,81.25,-0.06,127166.870347,938,81.5966,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",81.68,81.685,81.1601,81.3,-0.38,-0.47,110192.995511,665,81.3672,{"date":321,"open":322,"high":323,"low":324,"close":311,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",81.48,81.97,81.35,-1.04,-1.26,168801.036789,731,81.8323,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",82.69,82.9078,82.65,82.72,0.84,1.03,82421.329211,589,82.7968,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",82.19,82.46,81.86,81.88,-0.95,-1.15,111482.132424,885,82.091,{"date":353,"open":354,"high":355,"low":356,"close":217,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",82.95,83.19,82.73,-0.24,-0.29,356488.544861,2997,82.9442,{"date":363,"open":218,"high":215,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",83.02,83.07,-0.07,-0.08,304769.353874,882,83.1312,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":230,"volume":378,"transactions":379,"vwap":380},"2026-09-04",82.84,83.1863,82.64,83.14,0.39,66250.048704,614,82.9984,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",82.18,82.81,81.8401,82.75,0.94,1.15,95927.819633,839,82.6283,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":121,"volume":399,"transactions":328,"vwap":400},"2026-09-02",81.5432,81.9,81.3301,81.81,0.2,337863.965358,81.5605,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",81.8,81.8999,81.31,81.61,-0.79,-0.96,81511.367574,814,81.5654,{"date":413,"open":279,"high":280,"low":414,"close":415,"change":416,"percent_change":198,"volume":417,"transactions":418,"vwap":419},"2026-08-31",82.09,82.4,-0.19,63163.737779,676,82.2798,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":408,"percent_change":348,"volume":426,"transactions":427,"vwap":428},"2026-08-28",83.46,83.48,82.54,82.59,58091.585801,748,82.8849,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",83.6,83.195,83.55,0.46,0.55,96391.434039,712,83.3442,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",82.56,83.1752,83.09,0.37,0.45,73545.00546,609,82.9668,{"date":450,"open":354,"high":354,"low":451,"close":335,"change":126,"percent_change":52,"volume":452,"transactions":453,"vwap":454},"2026-08-25",82.425,87648.550136,722,82.6591,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",82.49,81.93,82.32,-0.68,-0.82,97164.054349,742,82.3001,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",83.04,83.05,82.7,83,0.57,0.69,83847.425408,551,82.9037,{"date":477,"open":478,"high":479,"low":415,"close":291,"change":408,"percent_change":348,"volume":480,"transactions":481,"vwap":482},"2026-08-20",82.93,83.1,99211.988236,855,82.6373,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":347,"volume":489,"transactions":490,"vwap":491},"2026-08-19",84.52,83.32,83.39,-0.8,131799.815496,1036,83.5885,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",84.58,84.8394,84.06,84.19,-1.31,-1.53,80296.981901,891,84.2482,{"date":504,"open":505,"high":25,"low":506,"close":507,"change":508,"percent_change":107,"volume":509,"transactions":510,"vwap":511},"2026-08-17",85.56,85.47,85.5,0.05,86781.477784,795,85.7388,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",85.43,85.68,85.195,85.45,0.03,0.04,111179.747996,972,85.3971,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":435,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",85.01,85.695,85.42,0.65,227739.020886,783,85.5573,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":158,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",84.97,85.07,84.82,84.87,0.88,106385.243153,993,84.9602,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":519,"percent_change":508,"volume":548,"transactions":549,"vwap":550},"2026-08-11",84.29,84.51,84,84.13,156570.058251,868,84.2759,{"date":552,"open":553,"high":554,"low":555,"close":21,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",84.36,84.59,84.05,-0.18,-0.21,105315.948057,926,84.3205,{"date":562,"open":497,"high":563,"low":564,"close":565,"change":336,"percent_change":102,"volume":566,"transactions":567,"vwap":568},"2026-08-07",84.32,83.5717,84.27,73502.465321,628,84.1878,{"date":570,"open":571,"high":572,"low":571,"close":250,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",83.3,84.2401,-0.37,-0.44,108431.405036,979,83.7011,{"date":579,"open":260,"high":580,"low":581,"close":261,"change":315,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",84.71,83.75,-0.45,99809.89296,859,84.0746,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",82.99,84.41,82.955,84.18,2.33,2.85,233638.638526,1016,84.1918,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":102,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",80.71,81.8988,80.49,81.85,1.25,61350.884114,762,81.5326,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":141,"volume":614,"transactions":615,"vwap":616},"2026-07-31",81.5,81.65,80.11,80.84,0.26,93877.303813,760,80.938,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",79.75,80.6694,79.48,80.58,1.97,2.51,96665.010394,837,80.2061,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",80.28,80.402,78.58,78.61,-1.86,-2.31,265311.411349,1326,79.2238,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",80.5,80.66,79.62,80.47,-0.72,-0.89,161244.171611,951,80.3888,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":264,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",81.79,82.01,80.38,81.19,0.15,318773.513237,1027,80.8604,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",81.64,81.94,80.9,81.07,-0.62,-0.76,99826.701141,744,81.4416,{"date":672,"open":322,"high":383,"low":673,"close":674,"change":316,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",81.39,81.69,-0.57,130485.198197,1153,81.6645,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":556,"volume":685,"transactions":686,"vwap":687},"2026-07-22",81.72,82.5008,82.16,-0.15,63921.17268,510,82.2872,{"date":689,"open":602,"high":690,"low":691,"close":290,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",82.41,81.66,1.43,1.77,899925.051301,920,82.2441,{"date":698,"open":681,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",82.04,80.82,80.88,-0.22,-0.27,63402.079644,605,81.2951,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":675,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",80.41,81.7376,80.16,81.1,-0.7,90866.468268,680,81.1964,{"date":718,"open":719,"high":280,"low":720,"close":301,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",82.11,81.3701,-1.13,-1.36,126115.119238,698,81.7001,{"date":727,"open":728,"high":728,"low":323,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":255,"vwap":733},"2026-07-15",83.64,82.8,-0.51,-0.61,72782.9305,82.6515,{"date":735,"open":197,"high":736,"low":443,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",83.56,83.31,0.67,0.81,75341.439916,603,83.2829,{"date":744,"open":745,"high":745,"low":746,"close":375,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",83.23,82.45,-1.17,-1.4,63109.257628,800,82.7431,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",83.82,83.975,83.26,83.81,-0.17,-0.2,63000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",83.77,84.37,83.71,83.98,1.09,1.31,61900,{"date":771,"open":772,"high":773,"low":395,"close":774,"change":112,"percent_change":112,"volume":775,"transactions":9,"vwap":774},"2026-07-08",82.42,82.98,82.89,69900,{"date":777,"open":778,"high":778,"low":344,"close":779,"change":721,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",83.44,82.9,-1.34,70900,{"date":783,"open":765,"high":784,"low":765,"close":785,"change":336,"percent_change":102,"volume":786,"transactions":9,"vwap":785},"2026-07-06",84.56,84.029999,75100,{"date":788,"open":789,"high":790,"low":451,"close":355,"change":72,"percent_change":791,"volume":792,"transactions":9,"vwap":355},"2026-07-02",84.5,84.9,-1.28,352400,{"date":794,"open":795,"high":796,"low":797,"close":565,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":565},"2026-07-01",84.7,84.94,84.23,-1.19,-1.39,51800,{"date":802,"open":553,"high":803,"low":553,"close":804,"change":805,"percent_change":295,"volume":806,"transactions":9,"vwap":804},"2026-06-30",85.64,85.46,1.076,110700,{"date":808,"open":423,"high":809,"low":810,"close":811,"change":812,"percent_change":272,"volume":813,"transactions":9,"vwap":811},"2026-06-29",84.39,82.58,84.384,1.304,50600,{"date":815,"open":816,"high":207,"low":386,"close":816,"change":220,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-26",83.080002,-1.05,108500,{"date":820,"open":485,"high":485,"low":821,"close":822,"change":603,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-25",83.205,83.96,1.51,56700,{"date":826,"open":373,"high":827,"low":828,"close":829,"change":367,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-24",83.464,82.245,82.71,-0.1,79200,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",82.52,83.467,82.79,-2.15,-2.53,75700,{"date":841,"open":842,"high":843,"low":844,"close":796,"change":845,"percent_change":472,"volume":846,"transactions":9,"vwap":796},"2026-06-22",84.85,85.089996,84.46,0.58,88900,{"date":848,"open":764,"high":849,"low":850,"close":553,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":553},"2026-06-18",84.45,83.93,1.48,1.79,103200,{"date":855,"open":205,"high":497,"low":856,"close":856,"change":857,"percent_change":858,"volume":786,"transactions":9,"vwap":856},"2026-06-17",82.88,-0.415,-0.5,{"date":860,"open":795,"high":861,"low":862,"close":862,"change":863,"percent_change":799,"volume":864,"transactions":9,"vwap":862},"2026-06-16",84.78,83.295,-1.175,56600,{"date":866,"open":797,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":769,"transactions":9,"vwap":869},"2026-06-15",84.63,84.2,84.47,1.777,2.15,{"date":873,"open":874,"high":875,"low":323,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",82,83.0039978,82.693,0.763,0.93,63700,{"date":881,"open":882,"high":883,"low":884,"close":458,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":458},"2026-06-11",80.245,82.074997,80.080002,2.36,2.97,82800,{"date":889,"open":630,"high":890,"low":891,"close":892,"change":326,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-10",81.255,79.52,79.57,-1.56,54900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":557,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-09",81.7,82.077003,78.56,80.83,-0.26,73900,{"date":904,"open":905,"high":897,"low":906,"close":907,"change":908,"percent_change":337,"volume":909,"transactions":9,"vwap":907},"2026-06-08",81.43,80.87,81.040001,0.83,81100,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",82.35,80.010002,80.21,-3.17,-3.8,98100,{"date":919,"open":920,"high":921,"low":772,"close":922,"change":684,"percent_change":556,"volume":923,"transactions":9,"vwap":922},"2026-06-04",82.53,83.66,83.38,133400,{"date":925,"open":926,"high":927,"low":188,"close":928,"change":929,"percent_change":758,"volume":930,"transactions":9,"vwap":928},"2026-06-03",83.52,83.83,83.53,-0.14,260200,{"date":932,"open":470,"high":765,"low":470,"close":933,"change":66,"percent_change":767,"volume":934,"transactions":9,"vwap":933},"2026-06-02",83.67,155900,{"date":936,"open":874,"high":937,"low":323,"close":938,"change":939,"percent_change":126,"volume":940,"transactions":9,"vwap":938},"2026-06-01",83.099998,82.77,0.33,113900,{"date":942,"open":920,"high":943,"low":944,"close":279,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":279},"2026-05-29",82.628,81.98,0.43,0.52,132700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",81.59,82.336,81.15,82.010002,0.518,0.64,113600,{"date":958,"open":343,"high":343,"low":959,"close":960,"change":961,"percent_change":316,"volume":962,"transactions":9,"vwap":960},"2026-05-27",81.18,81.492,-0.388,130800,{"date":964,"open":965,"high":966,"low":959,"close":346,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":346},"2026-05-26",81.41,81.984,1.42,1.76,87500,{"date":971,"open":711,"high":972,"low":711,"close":973,"change":739,"percent_change":89,"volume":974,"transactions":9,"vwap":973},"2026-05-22",80.79,80.46,92200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":445,"volume":982,"transactions":9,"vwap":980},"2026-05-21",78.93,79.801,78.84,79.65,0.36,84000,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",78.32,79.3,79.29,1.33,1.71,70700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":574,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-19",77.69,78.49,77.35,77.96,-0.56,57300,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":730,"volume":1005,"transactions":9,"vwap":1003},"2026-05-18",79.089996,77.78,78.4,-0.4,65600,{"date":1007,"open":1008,"high":987,"low":1009,"close":1010,"change":722,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",79.18,78.68,78.8,-1.7,75600,{"date":1014,"open":1015,"high":1016,"low":1015,"close":711,"change":1017,"percent_change":231,"volume":1018,"transactions":9,"vwap":711},"2026-05-14",79.78,80.29,0.445,68100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-13",79.6,79.95,78.975,79.715,0.605,0.76,66600,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-12",79.27,78.059998,79.11,-0.67,-0.84,77200,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1015,"change":738,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1015},"2026-05-11",79.33,79.86,0.85,69100,{"date":1043,"open":1044,"high":1032,"low":1045,"close":1032,"change":603,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1032},"2026-05-08",78.55,78.47,1.61,120500,{"date":1049,"open":1009,"high":1009,"low":1050,"close":1051,"change":1052,"percent_change":798,"volume":1053,"transactions":9,"vwap":1051},"2026-05-07",77.631,77.86,-0.94,98500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1010,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1010},"2026-05-06",78.37,78.86,77.98,1.4,1.81,73600,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":102,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-05",76.89,77.59,77.4,1.32,50900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":305,"percent_change":367,"volume":781,"transactions":9,"vwap":1074},"2026-05-04",76.52,76.91,76.099998,76.39,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":121,"percent_change":939,"volume":1081,"transactions":9,"vwap":1080},"2026-05-01",76.34,76.73,76.315,76.45,79100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":692,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",75.18,76.27,76.2,1.91,86300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-29",74.86,74.9,74.53,74.77,-0.02,-0.03,105300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":646,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",74.88,75.155,74.3,74.79,-1.18,45100,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":557,"volume":1113,"transactions":9,"vwap":1111},"2026-04-27",75.79,75.84,75.43,75.68,-0.16,56300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1109,"change":472,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1109},"2026-04-24",75.57,75.87,75.25,0.92,68900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1095,"volume":1128,"transactions":9,"vwap":1126},"2026-04-23",75.16,75.517,74.39,75.15,-0.015,61600,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":66,"volume":1035,"transactions":9,"vwap":1133},"2026-04-22",75.3,74.75,75.165,0.667,{"date":1136,"open":1137,"high":1131,"low":1138,"close":1139,"change":1140,"percent_change":666,"volume":1141,"transactions":9,"vwap":1139},"2026-04-21",75.2,74.41,74.498,-0.462,69600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1095,"percent_change":1096,"volume":902,"transactions":9,"vwap":1147},"2026-04-20",74.91,75.059998,74.695,74.96,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":294,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-17",74.59,75.181,74.5,74.98,1.41,60400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":613,"percent_change":151,"volume":1162,"transactions":9,"vwap":1161},"2026-04-16",73.79,74.080002,73.65,73.94,84900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":209,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",73.49,73.68,73.084999,0.21,139800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":387,"volume":1177,"transactions":9,"vwap":1175},"2026-04-14",73.13,73.52,72.915,73.47,0.686,95700,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-13",71.53,72.79,72.784,1.034,1.44,52900,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-10",72.25,71.66,71.75,-0.225,-0.31,95500,{"date":1195,"open":1189,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-09",72.13,71.45,71.975,0.295,0.41,78700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-08",71.58,71.85,71.089996,71.68,2.239,3.22,80100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":518,"volume":1218,"transactions":9,"vwap":1216},"2026-04-07",69.07,69.47,68.7,69.441,0.021,212700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":939,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",69.17,69.42,69.040001,0.48,86100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1200,"volume":1233,"transactions":9,"vwap":1231},"2026-04-02",67.62,69.38,67.61,69.089996,0.28,121900,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":189,"percent_change":768,"volume":1239,"transactions":9,"vwap":1238},"2026-04-01",68.42,69.23,68.81,121700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-31",66.5,67.97,66.4,67.92,2.21,3.36,163200,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":747,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",67.13,65.43,65.71,-0.78,144000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",67.17,67.31,66.36,66.49,-0.98,-1.45,232300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-26",68.46,68.654,67.435,67.47,-1.64,-2.37,124200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":230,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",69.27,69.435,68.8,69.11,0.68,79800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":366,"percent_change":830,"volume":1288,"transactions":9,"vwap":1287},"2026-03-24",68.099998,68.983,68,68.64,310700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":89,"percent_change":823,"volume":1295,"transactions":9,"vwap":1294},"2026-03-23",68.79,69.575,68.58,68.71,111300,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",69.029999,67.38,67.69,-1.43,-2.07,219800,{"date":1305,"open":1306,"high":1222,"low":1307,"close":1308,"change":519,"percent_change":107,"volume":1309,"transactions":9,"vwap":1308},"2026-03-19",68.28,68.22,69.12,185600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1033,"percent_change":408,"volume":1316,"transactions":9,"vwap":1315},"2026-03-18",69.55,69.846,69.010002,69.080002,104700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":445,"volume":1324,"transactions":9,"vwap":1322},"2026-03-17",69.77,70.11,69.71,69.75,0.31,389100,{"date":1326,"open":1222,"high":1327,"low":1328,"close":1329,"change":131,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-16",69.812,69.3,69.44,1.14,57400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":416,"volume":1339,"transactions":9,"vwap":1337},"2026-03-13",69.18,69.34,68.57,68.66,-0.13,230000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1291,"change":747,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1291},"2026-03-12",69.37,69.43,68.74,-1.67,195400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1095,"percent_change":1096,"volume":1068,"transactions":9,"vwap":1352},"2026-03-11",70.059998,70.27,69.69,69.96,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":556,"percent_change":901,"volume":1359,"transactions":9,"vwap":1358},"2026-03-10",70.18,70.76,69.81,69.98,99700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":387,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-09",68.5,70.23,68.17,70.16,1.36,82900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":348,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-06",69.32,69.76,69.075996,69.22,-1.63,128600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-05",70.6,71.11,69.61,70.37,-0.69,-0.97,104000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1280,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-04",70.69,71.19,70.51,71.059998,0.97,87300,{"date":1394,"open":1395,"high":1378,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-03",70.07,68.95,70.38,-1.07,-1.5,114600,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1197,"change":1405,"percent_change":231,"volume":1406,"transactions":9,"vwap":1197},"2026-03-02",70.28,71.6,0.396,137100,{"date":1408,"open":1409,"high":1410,"low":1389,"close":1411,"change":1412,"percent_change":574,"volume":1413,"transactions":9,"vwap":1411},"2026-02-27",70.93,71.07,71.054001,-0.311,96600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":305,"volume":1421,"transactions":9,"vwap":1419},"2026-02-26",71.4,71.51,70.58,71.365,-0.045,82300,{"date":1423,"open":1424,"high":1425,"low":1206,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-25",71.13,71.48,71.41,0.75,1.06,100100,{"date":1431,"open":1395,"high":1432,"low":1433,"close":1434,"change":738,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-24",70.75,69.91,70.66,0.96,74200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":817,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-23",70.72,70.92,69.788,69.99,-1.48,90900,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":471,"volume":1451,"transactions":9,"vwap":1449},"2026-02-20",70.39,71.38,71.040001,0.405,73500,{"date":1453,"open":1454,"high":1455,"low":1363,"close":1456,"change":1457,"percent_change":1458,"volume":998,"transactions":9,"vwap":1456},"2026-02-19",70.46,70.71,70.635,-0.175,-0.25,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":146,"percent_change":1465,"volume":839,"transactions":9,"vwap":1464},"2026-02-18",70.57,71.17,70.405,70.81,0.54,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":242,"percent_change":366,"volume":1472,"transactions":9,"vwap":1471},"2026-02-17",70.25,70.68,69.815,70.43,81200,{"date":1474,"open":1475,"high":1409,"low":1476,"close":1477,"change":1224,"percent_change":472,"volume":1478,"transactions":9,"vwap":1477},"2026-02-13",70.050003,69.67,70.48,78900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1398,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-12",71.26,71.655,69.92,70,-1.51,75800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1410,"change":398,"percent_change":1232,"volume":1413,"transactions":9,"vwap":1410},"2026-02-11",71.47,71.525,70.49,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":703,"percent_change":315,"volume":1498,"transactions":9,"vwap":1497},"2026-02-10",71.25,71.37,70.86,70.87,70100,{"date":1500,"open":1454,"high":1501,"low":1454,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-09",71.33,71.14,0.61,0.86,66700,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-06",69.21,70.61,70.53,2.09,3.05,110900,{"date":1515,"open":1516,"high":1517,"low":1364,"close":1518,"change":997,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-05",68.48,69.16,68.44,-0.81,150400,{"date":1522,"open":1475,"high":1475,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-04",68.395,69,-1.27,-1.81,98000,{"date":1529,"open":1530,"high":1530,"low":1312,"close":1350,"change":1531,"percent_change":460,"volume":1532,"transactions":9,"vwap":1350},"2026-02-03",71.18,-0.48,77500,{"date":1534,"open":1433,"high":1409,"low":1433,"close":1432,"change":1280,"percent_change":1391,"volume":1535,"transactions":9,"vwap":1432},"2026-02-02",91900,{"date":1537,"open":1538,"high":1539,"low":1322,"close":1395,"change":1540,"percent_change":348,"volume":1541,"transactions":9,"vwap":1395},"2026-01-30",70.59,70.955,-0.815,64000,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1420,"percent_change":305,"volume":1547,"transactions":9,"vwap":1546},"2026-01-29",71.23,69.95,70.885,93800,{"date":1549,"open":1550,"high":1388,"low":1464,"close":1409,"change":508,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1409},"2026-01-28",71.080002,0.07,60800,{"date":1554,"open":1356,"high":1555,"low":1556,"close":1557,"change":1224,"percent_change":1280,"volume":1558,"transactions":9,"vwap":1557},"2026-01-27",70.98,70.7,70.88,201700,{"date":1560,"open":1561,"high":1418,"low":1561,"close":1562,"change":1563,"percent_change":945,"volume":1564,"transactions":9,"vwap":1562},"2026-01-26",70.14,70.4,0.3,71700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":901,"percent_change":573,"volume":1571,"transactions":9,"vwap":1570},"2026-01-23",70.17,70.34,69.94,70.099998,214100,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":107,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-22",70.8,70.19,70.36,0.09,529700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":538,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-21",69.72,70.64,69.57,70.3,1.27,681300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1222,"change":1592,"percent_change":1271,"volume":1593,"transactions":9,"vwap":1222},"2026-01-20",69.59,70.15,69.35,-1.16,87600,{"date":1595,"open":1596,"high":1464,"low":1447,"close":1418,"change":1597,"percent_change":1598,"volume":902,"transactions":9,"vwap":1418},"2026-01-16",70.78,0.11,0.16,{"date":1600,"open":1556,"high":1601,"low":1602,"close":1602,"change":209,"percent_change":1200,"volume":1603,"transactions":9,"vwap":1602},"2026-01-15",70.946,70.47,100200,{"date":1605,"open":1606,"high":1355,"low":1607,"close":1355,"change":1608,"percent_change":582,"volume":1609,"transactions":9,"vwap":1355},"2026-01-14",69.97,69.66,-0.32,45000,{"date":1611,"open":1612,"high":1538,"low":1613,"close":1614,"change":263,"percent_change":1615,"volume":1609,"transactions":9,"vwap":1614},"2026-01-13",70.56,70.295,70.5,0.14,{"date":1617,"open":1476,"high":1471,"low":1476,"close":1562,"change":141,"percent_change":434,"volume":1618,"transactions":9,"vwap":1562},"2026-01-12",125500,{"date":1620,"open":1607,"high":1355,"low":1607,"close":1621,"change":1503,"percent_change":538,"volume":1622,"transactions":9,"vwap":1621},"2026-01-09",70.080002,55500,{"date":1624,"open":1433,"high":1433,"low":1625,"close":1214,"change":730,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1214},"2026-01-08",69.29,-0.73,48500,{"date":1629,"open":1355,"high":1613,"low":1630,"close":1358,"change":703,"percent_change":315,"volume":1631,"transactions":9,"vwap":1358},"2026-01-07",69.88,216700,{"date":1633,"open":1222,"high":1403,"low":1222,"close":1468,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1468},"2026-01-06",0.953,1.38,171900,{"date":1638,"open":1373,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":131,"volume":760,"transactions":9,"vwap":1641},"2026-01-05",69.463,69.118,69.297,0.533,{"date":1644,"open":1645,"high":1278,"low":1646,"close":1647,"change":1648,"percent_change":66,"volume":1649,"transactions":9,"vwap":1647},"2026-01-02",68.6,68.29,68.764,0.614,85400,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":666,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-31",68.791,68.15,-0.9,61800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":357,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-30",68.98,69.050003,68.77,-0.35,83100,{"date":1664,"open":1396,"high":1665,"low":1666,"close":1314,"change":358,"percent_change":1667,"volume":176,"transactions":9,"vwap":1314},"2025-12-29",69.24,68.88,-0.42,{"date":1669,"open":1222,"high":1222,"low":1670,"close":1328,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1328},"2025-12-26",69.195,-0.065,-0.09,63600,{"date":1675,"open":1676,"high":1677,"low":1279,"close":1678,"change":1679,"percent_change":1232,"volume":1680,"transactions":9,"vwap":1678},"2025-12-24",69.15,69.431,69.365,0.195,28600,{"date":1682,"open":1683,"high":1221,"low":1291,"close":1221,"change":367,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1221},"2025-12-23",69.045998,-0.12,44500,{"date":1687,"open":1279,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-22",69.257,69.0059967,69.25,0.6,0.87,85900,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":336,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-12-19",68.080002,68.76,68.65,1.24,108100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1503,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-18",67.9,68.27,67.72,67.81,0.91,68700,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":407,"percent_change":1592,"volume":839,"transactions":9,"vwap":1712},"2025-12-17",68.18,67.2,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":357,"percent_change":1661,"volume":1719,"transactions":9,"vwap":1718},"2025-12-16",68.019997,68.26,67.66,67.99,77800,{"date":1721,"open":1291,"high":1238,"low":1722,"close":1723,"change":357,"percent_change":1661,"volume":1724,"transactions":9,"vwap":1723},"2025-12-15",68.182,68.23,55600,{"date":1726,"open":1312,"high":1312,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-12",68.285,68.47,-1.2,-1.72,52700,{"date":1733,"open":1315,"high":1321,"low":1658,"close":1476,"change":121,"percent_change":981,"volume":1734,"transactions":9,"vwap":1476},"2025-12-11",69700,{"date":1736,"open":1737,"high":1738,"low":1291,"close":1222,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1222},"2025-12-10",68.97,69.593,0.544,0.79,48100,{"date":1743,"open":1291,"high":1744,"low":1291,"close":1745,"change":1746,"percent_change":366,"volume":1747,"transactions":9,"vwap":1745},"2025-12-09",69.2,68.876,-0.049,46400,{"date":1749,"open":1625,"high":1625,"low":1750,"close":1751,"change":1752,"percent_change":357,"volume":1753,"transactions":9,"vwap":1751},"2025-12-08",68.73,68.925,-0.165,47300,{"date":1755,"open":1666,"high":1276,"low":1666,"close":1231,"change":209,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1231},"2025-12-05",0.42,61400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1278,"change":1763,"percent_change":1232,"volume":1764,"transactions":9,"vwap":1278},"2025-12-04",68.63,68.92,68.51,0.19,72900,{"date":1766,"open":1767,"high":1337,"low":1284,"close":1768,"change":1769,"percent_change":126,"volume":1770,"transactions":9,"vwap":1768},"2025-12-03",68.14,68.61,0.27,68400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1598,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-02",68.54,68.611,68.205,68.34,0.23,46700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1711,"change":252,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1711},"2025-12-01",68.24,68.562,68.010002,-0.71,41200,{"date":1787,"open":1776,"high":1788,"low":1781,"close":1788,"change":1465,"percent_change":1740,"volume":1789,"transactions":9,"vwap":1788},"2025-11-28",68.67,20500,{"date":1791,"open":1792,"high":1523,"low":1792,"close":1793,"change":1794,"percent_change":528,"volume":1785,"transactions":9,"vwap":1793},"2025-11-26",67.91,68.13,0.44,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1300,"change":1800,"percent_change":1801,"volume":1472,"transactions":9,"vwap":1300},"2025-11-25",66.8,67.749,66.75,0.8,1.2,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-24",66.13,66.91,66.89,1.112,1.69,49700,{"date":1811,"open":1812,"high":1813,"low":26,"close":1814,"change":1815,"percent_change":66,"volume":1472,"transactions":9,"vwap":1814},"2025-11-21",65.47,66.29,65.778,0.588,{"date":1817,"open":1818,"high":1300,"low":1819,"close":1819,"change":748,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-20",67.57,65.19,-2.1,56800,{"date":1823,"open":1824,"high":1825,"low":1813,"close":1826,"change":1763,"percent_change":209,"volume":1827,"transactions":9,"vwap":1826},"2025-11-19",66.41,66.9,66.59,54100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1244,"change":358,"percent_change":1833,"volume":1505,"transactions":9,"vwap":1244},"2025-11-18",66.3,66.84,65.91,-0.43,{"date":1835,"open":1836,"high":1705,"low":1244,"close":1837,"change":488,"percent_change":798,"volume":1838,"transactions":9,"vwap":1837},"2025-11-17",67.3,66.69,60200,{"date":1840,"open":1841,"high":1842,"low":1826,"close":1843,"change":508,"percent_change":1551,"volume":1844,"transactions":9,"vwap":1843},"2025-11-14",66.7,67.974,67.49,41600,{"date":1846,"open":1768,"high":1768,"low":1847,"close":1848,"change":748,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-13",67.354,67.44,-2.03,33800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1597,"volume":1858,"transactions":9,"vwap":1856},"2025-11-12",68.99,69.133,68.72,68.84,0.077,43700,{"date":1860,"open":1861,"high":1862,"low":1267,"close":1863,"change":1864,"percent_change":557,"volume":1865,"transactions":9,"vwap":1863},"2025-11-11",68.565,68.933,68.763,-0.147,49600,{"date":1867,"open":1267,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-10",69.028,68.32,68.91,1.035,1.52,58600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":445,"volume":1880,"transactions":9,"vwap":1877},"2025-11-07",67.14,67.875,66.642,0.305,40700,{"date":1882,"open":1883,"high":1884,"low":1836,"close":1818,"change":1885,"percent_change":220,"volume":1886,"transactions":9,"vwap":1818},"2025-11-06",68.057999,68.07,-0.6,55300,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1364,"change":445,"percent_change":136,"volume":1891,"transactions":9,"vwap":1364},"2025-11-05",67.71,68.43,52200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1705,"change":325,"percent_change":1485,"volume":1897,"transactions":9,"vwap":1705},"2025-11-04",67.78,68.21,67.6,61300,{"date":1899,"open":1737,"high":1314,"low":1704,"close":1697,"change":518,"percent_change":519,"volume":1900,"transactions":9,"vwap":1697},"2025-11-03",43300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1750,"change":613,"percent_change":146,"volume":1906,"transactions":9,"vwap":1750},"2025-10-31",68.83,68.902,68.378,36800,{"date":1908,"open":1909,"high":1910,"low":1890,"close":1728,"change":1911,"percent_change":1254,"volume":1120,"transactions":9,"vwap":1728},"2025-10-30",68.55,69.19,-0.536,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1689,"change":1917,"percent_change":929,"volume":1918,"transactions":9,"vwap":1689},"2025-10-29",69.099998,69.352,68.68,-0.094,43800,{"date":1920,"open":1343,"high":1343,"low":1921,"close":1914,"change":1922,"percent_change":1833,"volume":1923,"transactions":9,"vwap":1914},"2025-10-28",69.059998,-0.3,68000,{"date":1925,"open":1926,"high":1927,"low":1279,"close":1928,"change":136,"percent_change":1435,"volume":1929,"transactions":9,"vwap":1928},"2025-10-27",69.36,69.41,69.4,56000,{"date":1931,"open":1344,"high":1761,"low":1215,"close":1344,"change":955,"percent_change":387,"volume":800,"transactions":9,"vwap":1344},"2025-10-24",{"date":1933,"open":1270,"high":1704,"low":1270,"close":1284,"change":1934,"percent_change":878,"volume":1935,"transactions":9,"vwap":1284},"2025-10-23",0.625,34300,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1034,"volume":800,"transactions":9,"vwap":1940},"2025-10-22",68.11,66.986,67.475,-0.575,{"date":1943,"open":1783,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":519,"volume":1948,"transactions":9,"vwap":1946},"2025-10-21",68.215,67.79,68.050003,0.025,46600,{"date":1950,"open":1951,"high":1793,"low":1951,"close":1952,"change":1953,"percent_change":1435,"volume":1954,"transactions":9,"vwap":1952},"2025-10-20",67.73,68.025002,0.645,29800,{"date":1956,"open":1957,"high":1940,"low":1797,"close":1299,"change":284,"percent_change":939,"volume":1958,"transactions":9,"vwap":1299},"2025-10-17",66.96,32100,{"date":1960,"open":1715,"high":1961,"low":1962,"close":1963,"change":675,"percent_change":1034,"volume":1964,"transactions":9,"vwap":1963},"2025-10-16",68.028999,66.93,67.16,101300,{"date":1966,"open":1967,"high":1646,"low":1968,"close":1951,"change":1769,"percent_change":126,"volume":1969,"transactions":9,"vwap":1951},"2025-10-15",67.98,67.251,38400,{"date":1971,"open":1841,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":263,"volume":1976,"transactions":9,"vwap":1974},"2025-10-14",67.803,66.54,67.46,0.069,31900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1808,"volume":1984,"transactions":9,"vwap":1982},"2025-10-13",67.099998,67.51,67.012001,67.391,1.121,62200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1730,"percent_change":838,"volume":1990,"transactions":9,"vwap":1989},"2025-10-10",68.16,68.3,66.27,51300,{"date":1992,"open":1364,"high":1993,"low":1706,"close":1718,"change":702,"percent_change":1608,"volume":1994,"transactions":9,"vwap":1718},"2025-10-09",68.255,50700,{"date":1996,"open":1997,"high":1895,"low":1889,"close":1895,"change":845,"percent_change":1504,"volume":1998,"transactions":9,"vwap":1895},"2025-10-08",67.83,57000,{"date":2000,"open":1653,"high":1653,"low":2001,"close":2002,"change":2003,"percent_change":858,"volume":2004,"transactions":9,"vwap":2002},"2025-10-07",67.258,67.63,-0.34,62900,{"date":2006,"open":2007,"high":1704,"low":1703,"close":1243,"change":1598,"percent_change":208,"volume":2008,"transactions":9,"vwap":1243},"2025-10-06",68.12,49000,{"date":2010,"open":1284,"high":2011,"low":1945,"close":1706,"change":198,"percent_change":2003,"volume":2012,"transactions":9,"vwap":1706},"2025-10-03",68.259,33900,{"date":2014,"open":2007,"high":2007,"low":2015,"close":2016,"change":1615,"percent_change":1168,"volume":2017,"transactions":9,"vwap":2016},"2025-10-02",67.67,68.040001,50300,{"date":2019,"open":2020,"high":2021,"low":1848,"close":1703,"change":2022,"percent_change":-6,"volume":2023,"transactions":9,"vwap":1703},"2025-10-01",67.52,68.0049973,-0.003,471900,{"date":2025,"open":2026,"high":1245,"low":2027,"close":2028,"change":2029,"percent_change":1598,"volume":2030,"transactions":9,"vwap":2028},"2025-09-30",67.75,67.433,67.903,0.108,35600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1679,"percent_change":209,"volume":2037,"transactions":9,"vwap":2036},"2025-09-29",67.87,67.919,67.646,67.795,30700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1896,"change":1200,"percent_change":1503,"volume":2043,"transactions":9,"vwap":1896},"2025-09-26",67.43,67.666,67.218,45300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":358,"percent_change":1833,"volume":2050,"transactions":9,"vwap":2049},"2025-09-25",67.059998,67.26,66.809,67.19,101700,{"date":2052,"open":1653,"high":1653,"low":2053,"close":2054,"change":675,"percent_change":1034,"volume":2055,"transactions":9,"vwap":2054},"2025-09-24",67.451,67.48,36000,{"date":2057,"open":1781,"high":2058,"low":1703,"close":1946,"change":1192,"percent_change":582,"volume":2059,"transactions":9,"vwap":1946},"2025-09-23",68.306,42400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1232,"percent_change":1200,"volume":2066,"transactions":9,"vwap":2065},"2025-09-22",67.89,68.468,67.867,68.36,36900,{"date":2068,"open":1987,"high":2069,"low":1300,"close":1696,"change":283,"percent_change":1769,"volume":2070,"transactions":9,"vwap":1696},"2025-09-19",68.192,34800,{"date":2072,"open":2073,"high":2074,"low":2073,"close":1703,"change":231,"percent_change":908,"volume":2075,"transactions":9,"vwap":1703},"2025-09-18",67.76,68.097,49500,{"date":2077,"open":1843,"high":2078,"low":2079,"close":2080,"change":112,"percent_change":112,"volume":2081,"transactions":9,"vwap":2080},"2025-09-17",67.58,67,67.34,31000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1458,"percent_change":573,"volume":2088,"transactions":9,"vwap":2087},"2025-09-16",67.629,67.702,67.24,67.35,46000,{"date":2090,"open":2091,"high":2092,"low":2091,"close":1896,"change":1763,"percent_change":1232,"volume":2043,"transactions":9,"vwap":1896},"2025-09-15",67.532,67.751,{"date":2094,"open":1717,"high":1717,"low":1299,"close":2095,"change":1458,"percent_change":573,"volume":2096,"transactions":9,"vwap":2095},"2025-09-12",67.41,38300,{"date":2098,"open":2095,"high":2099,"low":1259,"close":1717,"change":434,"percent_change":1280,"volume":1724,"transactions":9,"vwap":1717},"2025-09-11",67.8,{"date":2101,"open":2047,"high":1270,"low":2102,"close":1712,"change":2103,"percent_change":1026,"volume":2104,"transactions":9,"vwap":1712},"2025-09-10",66.97,0.51,80700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":1837,"change":2110,"percent_change":398,"volume":2111,"transactions":9,"vwap":1837},"2025-09-09",66.56,66.73,66.22,0.13,72200,{"date":2113,"open":2114,"high":2107,"low":2114,"close":2107,"change":230,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2107},"2025-09-08",66.34,0.71,65700,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2110,"percent_change":398,"volume":2122,"transactions":9,"vwap":2121},"2025-09-05",66.45,65.525,66.089996,326500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":1503,"percent_change":878,"volume":1858,"transactions":9,"vwap":2126},"2025-09-04",65.45,65.96,65.39,{"date":2129,"open":2130,"high":1812,"low":2131,"close":2130,"change":1168,"percent_change":141,"volume":800,"transactions":9,"vwap":2130},"2025-09-03",65.35,65.029999,{"date":2133,"open":2134,"high":1819,"low":2134,"close":2135,"change":573,"percent_change":997,"volume":2136,"transactions":9,"vwap":2135},"2025-09-02",64.605,65.14,42200,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1531,"percent_change":1626,"volume":2142,"transactions":9,"vwap":2141},"2025-08-29",65.87,65.31,65.51,54300,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":434,"percent_change":2148,"volume":902,"transactions":9,"vwap":2147},"2025-08-28",65.66,66.010002,65.99,0.7,{"date":2150,"open":2130,"high":2151,"low":2130,"close":2152,"change":264,"percent_change":283,"volume":2153,"transactions":9,"vwap":2152},"2025-08-27",65.68,65.53,49400,{"date":2155,"open":2156,"high":1252,"low":2156,"close":2157,"change":2158,"percent_change":1465,"volume":2159,"transactions":9,"vwap":2157},"2025-08-26",65,65.41,0.354,186600,{"date":2161,"open":2162,"high":2130,"low":2163,"close":2163,"change":2164,"percent_change":730,"volume":1918,"transactions":9,"vwap":2163},"2025-08-25",65.29,65.056,-0.334,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2127,"change":908,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2127},"2025-08-22",64.73,65.61,64.705,1.29,70000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-08-21",64.49,64.745,64.36,64.56,-0.231,-0.36,64500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":656,"volume":2188,"transactions":9,"vwap":2186},"2025-08-20",64.63,64.88,64.103,64.791,0.098,44800,{"date":2190,"open":2191,"high":2135,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-19",65.12,64.53,64.693,-0.425,-0.65,56100,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":283,"volume":2204,"transactions":9,"vwap":2202},"2025-08-18",64.92,65.153,64.911,65.118,0.118,47000,{"date":2206,"open":2135,"high":2135,"low":2207,"close":2156,"change":830,"percent_change":684,"volume":2096,"transactions":9,"vwap":2156},"2025-08-15",64.87,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":198,"percent_change":1661,"volume":2104,"transactions":9,"vwap":2213},"2025-08-14",65.040001,65.247,64.895,65.099998,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":518,"percent_change":508,"volume":2220,"transactions":9,"vwap":2219},"2025-08-13",65.5,65.6,65.017998,65.33,48200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":136,"percent_change":89,"volume":2220,"transactions":9,"vwap":2226},"2025-08-12",64.86,65.32,64.79,65.3,{"date":2228,"open":2184,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2003,"volume":2233,"transactions":9,"vwap":2231},"2025-08-11",64.97,64.513,64.64,-0.223,57100,{"date":2235,"open":2223,"high":2135,"low":2236,"close":2237,"change":2238,"percent_change":1563,"volume":1552,"transactions":9,"vwap":2237},"2025-08-08",64.762,64.863,0.193,{"date":2240,"open":2219,"high":2219,"low":2241,"close":2242,"change":358,"percent_change":582,"volume":2243,"transactions":9,"vwap":2242},"2025-08-07",64.255,64.67,42100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":739,"volume":2251,"transactions":9,"vwap":2249},"2025-08-06",64.59,64.99,64.41,64.96,0.523,80300,{"date":2253,"open":2254,"high":2156,"low":2255,"close":2256,"change":2257,"percent_change":219,"volume":2258,"transactions":9,"vwap":2256},"2025-08-05",64.93,64.32,64.437,-0.483,66900,{"date":2260,"open":2261,"high":2199,"low":2261,"close":2199,"change":89,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2199},"2025-08-04",64.27,1.6,41500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":791,"volume":2271,"transactions":9,"vwap":2269},"2025-08-01",63.97,64.25,63.29,63.9,-0.83,56400,{"date":2273,"open":2224,"high":2157,"low":2274,"close":2167,"change":357,"percent_change":573,"volume":2275,"transactions":9,"vwap":2167},"2025-07-31",64.6,33500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2229,"change":263,"percent_change":656,"volume":2281,"transactions":9,"vwap":2229},"2025-07-30",64.91,65.24,64.66,41800,{"date":2283,"open":2284,"high":2279,"low":2285,"close":2207,"change":1684,"percent_change":556,"volume":2286,"transactions":9,"vwap":2207},"2025-07-29",65.089996,64.76,49300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2247,"change":1112,"percent_change":1458,"volume":1210,"transactions":9,"vwap":2247},"2025-07-28",65.18,65.22,64.905,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":445,"percent_change":2148,"volume":2298,"transactions":9,"vwap":2297},"2025-07-25",64.915,65.2,64.89,65.15,332400,{"date":2300,"open":2225,"high":2301,"low":2242,"close":2302,"change":112,"percent_change":1095,"volume":1976,"transactions":9,"vwap":2302},"2025-07-24",64.864,64.7,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":1794,"percent_change":1280,"volume":1685,"transactions":9,"vwap":2306},"2025-07-23",64.45,64.71,64.375,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2261,"change":2312,"percent_change":199,"volume":2313,"transactions":9,"vwap":2261},"2025-07-22",64.5,64.029999,-0.179,47100,{"date":2315,"open":2231,"high":2223,"low":2316,"close":2317,"change":2318,"percent_change":1338,"volume":2319,"transactions":9,"vwap":2317},"2025-07-21",64.43,64.449,-0.081,70300,{"date":2321,"open":2231,"high":2231,"low":2322,"close":2192,"change":263,"percent_change":1598,"volume":1838,"transactions":9,"vwap":2192},"2025-07-18",64.321,{"date":2324,"open":2325,"high":2310,"low":2325,"close":2316,"change":1200,"percent_change":955,"volume":2326,"transactions":9,"vwap":2316},"2025-07-17",63.99,32900,{"date":2328,"open":2329,"high":2311,"low":2330,"close":2331,"change":208,"percent_change":146,"volume":2332,"transactions":9,"vwap":2331},"2025-07-16",63.79,63.4,64.019997,33700,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":252,"percent_change":667,"volume":2338,"transactions":9,"vwap":2337},"2025-07-15",64.39,63.77,63.78,50400,{"date":2340,"open":2341,"high":2261,"low":2341,"close":2261,"change":2342,"percent_change":908,"volume":2343,"transactions":9,"vwap":2261},"2025-07-14",63.72,0.53,31300,{"date":2345,"open":2269,"high":2346,"low":2341,"close":2347,"change":2348,"percent_change":645,"volume":1719,"transactions":9,"vwap":2347},"2025-07-11",63.96,63.74,-0.46,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":1458,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-10",64.48,63.92,64.2,-0.39,44100,{"date":2357,"open":2358,"high":2305,"low":2359,"close":2305,"change":2360,"percent_change":2342,"volume":1918,"transactions":9,"vwap":2305},"2025-07-09",64.37,64.106,0.339,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-07-08",64.52,63.945,64.111,-0.339,-0.53,37600,{"date":2370,"open":2371,"high":2177,"low":2311,"close":2305,"change":758,"percent_change":901,"volume":839,"transactions":9,"vwap":2305},"2025-07-07",64.46,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":136,"percent_change":337,"volume":2377,"transactions":9,"vwap":2376},"2025-07-03",64.11,64.679,64.62,58500,{"date":2379,"open":2380,"high":2346,"low":2380,"close":2346,"change":1763,"percent_change":1563,"volume":2381,"transactions":9,"vwap":2346},"2025-07-02",63.56,76100,{"date":2383,"open":2384,"high":2353,"low":2385,"close":2336,"change":2386,"percent_change":1519,"volume":1339,"transactions":9,"vwap":2336},"2025-07-01",64.040001,63.51,-0.52,{"date":2388,"open":2325,"high":2389,"low":2269,"close":2390,"change":738,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-30",64.309,64.29,1.05,200500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":284,"percent_change":151,"volume":2399,"transactions":9,"vwap":2398},"2025-06-27",63.45,63.962,63.355,63.62,38700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2330,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2330},"2025-06-26",63.02,63.429,62.91,0.62,0.99,31700,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":357,"percent_change":315,"volume":2413,"transactions":9,"vwap":2412},"2025-06-25",63.15,62.71,62.78,196500,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2402,"change":38,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2402},"2025-06-24",62.45,63.084,1.17,74400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":955,"percent_change":294,"volume":2426,"transactions":9,"vwap":2425},"2025-06-23",61.61,62.3,61.365,62.29,45400,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":366,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-06-20",62.02,61.48,61.65,-0.11,73800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":518,"percent_change":508,"volume":2440,"transactions":9,"vwap":2439},"2025-06-18",61.765,62.060001,61.705,61.72,24700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2367,"volume":2448,"transactions":9,"vwap":2446},"2025-06-17",61.82,62.058998,61.58,61.69,-0.33,46800,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2429,"change":2342,"percent_change":1504,"volume":2453,"transactions":9,"vwap":2429},"2025-06-16",61.97,62.27,40800,{"date":2455,"open":2456,"high":2437,"low":2457,"close":2458,"change":460,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-13",61.56,61.33,61.49,-1.09,37900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":208,"percent_change":377,"volume":1844,"transactions":9,"vwap":2464},"2025-06-12",61.8,62.17,61.76,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":107,"percent_change":263,"volume":1900,"transactions":9,"vwap":2471},"2025-06-11",61.838,62.2,61.753,61.93,{"date":2473,"open":2474,"high":2429,"low":2475,"close":2476,"change":2477,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-06-10",61.96,61.569,61.87,0,123100,{"date":2480,"open":2468,"high":2481,"low":2482,"close":2476,"change":1458,"percent_change":1004,"volume":2483,"transactions":9,"vwap":2476},"2025-06-09",62.11,61.797,41000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":231,"percent_change":1707,"volume":2490,"transactions":9,"vwap":2489},"2025-06-06",62.080002,62.22,61.95,62.12,37500,{"date":2492,"open":2463,"high":2493,"low":2494,"close":2456,"change":929,"percent_change":198,"volume":2495,"transactions":9,"vwap":2456},"2025-06-05",62.040001,61.41,39200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2110,"volume":2503,"transactions":9,"vwap":2501},"2025-06-04",61.74,61.9,61.66,61.7,0.08,58700,{"date":2505,"open":2506,"high":2446,"low":2507,"close":2508,"change":126,"percent_change":528,"volume":2509,"transactions":9,"vwap":2508},"2025-06-03",61.26,61.22,61.62,70600,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2507,"change":151,"percent_change":471,"volume":2514,"transactions":9,"vwap":2507},"2025-06-02",60.471,61.23,44000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":939,"volume":2522,"transactions":9,"vwap":2520},"2025-05-30",60.52,60.98,60.155,60.87,0.199,45800,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1112,"volume":2529,"transactions":9,"vwap":2527},"2025-05-29",61.17,60.44,60.671,-0.097,50100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":315,"volume":2537,"transactions":9,"vwap":2535},"2025-05-28",61.029999,61.11,60.71,60.768,-0.232,147700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2541,"change":2543,"percent_change":2544,"volume":1958,"transactions":9,"vwap":2541},"2025-05-27",60.64,61,60.34,1.095,1.83,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2550,"percent_change":901,"volume":1954,"transactions":9,"vwap":2549},"2025-05-23",59.4,60.13,59.905,-0.155,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2553,"change":1112,"percent_change":703,"volume":2556,"transactions":9,"vwap":2553},"2025-05-22",60.060001,60.45,59.96,37200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1526,"volume":2564,"transactions":9,"vwap":2562},"2025-05-21",60.81,61.13,60.013,60.22,-1.11,32200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2457,"change":702,"percent_change":2179,"volume":2570,"transactions":9,"vwap":2457},"2025-05-20",61.35,61.46,60.968,216400,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":1323,"volume":1731,"transactions":9,"vwap":2575},"2025-05-19",60.66,61.572,61.55,0.192,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":1119,"volume":2012,"transactions":9,"vwap":2581},"2025-05-16",60.784,61.36,61.358,0.558,{"date":2584,"open":2542,"high":2520,"low":2585,"close":2586,"change":283,"percent_change":1563,"volume":2587,"transactions":9,"vwap":2586},"2025-05-15",60.303,60.8,37400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":305,"volume":2595,"transactions":9,"vwap":2593},"2025-05-14",60.74,60.84,60.425,60.62,-0.035,96200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-05-13",60.15,60.92,60.141,60.655,0.495,0.82,54800,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2608,"change":2610,"percent_change":2611,"volume":1421,"transactions":9,"vwap":2608},"2025-05-12",60.040001,60.16,59.591,1.74,2.98,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":830,"percent_change":758,"volume":2617,"transactions":9,"vwap":2616},"2025-05-09",58.75,58.186,58.42,361800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":209,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-05-08",58.66,59.07,58.29,58.52,0.5,42900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":141,"percent_change":435,"volume":2632,"transactions":9,"vwap":2631},"2025-05-07",57.89,58.3,57.782,58.23,76000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":858,"percent_change":2639,"volume":1838,"transactions":9,"vwap":2638},"2025-05-06",57.73,58.12,57.611,57.91,-0.86,{"date":2641,"open":2642,"high":2614,"low":2643,"close":2644,"change":1684,"percent_change":557,"volume":2645,"transactions":9,"vwap":2644},"2025-05-05",58.060001,58.029999,58.41,63900,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-02",58.14,58.69,58.53,1.11,1.93,43100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":398,"percent_change":151,"volume":2660,"transactions":9,"vwap":2659},"2025-05-01",57.62,58.02,57.39,57.42,52000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":656,"percent_change":613,"volume":2667,"transactions":9,"vwap":2666},"2025-04-30",56.26,57.28,55.87,57.22,42700,{"date":2669,"open":2670,"high":2666,"low":2670,"close":2671,"change":2672,"percent_change":955,"volume":2673,"transactions":9,"vwap":2671},"2025-04-29",56.46,57.07,0.365,144400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1763,"volume":2681,"transactions":9,"vwap":2679},"2025-04-28",56.85,56.91,56.096001,56.705,0.105,94900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":141,"percent_change":471,"volume":2688,"transactions":9,"vwap":2687},"2025-04-25",56.24,56.61,56.035,56.6,32700,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2170,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-04-24",55.17,56.34,56.28,2.35,48000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2391,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-04-23",55.41,56.13,54.71,54.99,1.95,62500,{"date":179,"open":175,"high":2705,"low":175,"close":2706,"change":1504,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},54.089001,53.94,1.62,253300]