[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPEF":3,"homepage-market-summary":30,"stock-historical-JPEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPEF","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 Equity Focus ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6371,0.52282,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},82.06,82.03,82.37,81.844996,81.1774,0.8826,1.09,59895.583057,83.2,69.682,102816.779139244,91.6,798,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},59.387,101782,37150294.784811,36.22,"2025-04-22",[182,185,194,205,215,226,236,247,258,267,277,288,298,308,318,328,339,349,358,367,376,386,396,406,415,426,437,445,455,466,476,485,494,504,515,525,536,546,556,566,577,587,595,605,614,625,636,646,656,666,676,686,697,707,715,725,735,744,755,764,770,777,783,791,795,804,811,819,828,836,843,851,858,864,872,880,889,897,905,914,922,930,937,946,953,960,966,973,980,987,993,999,1006,1013,1020,1028,1035,1043,1048,1055,1061,1068,1073,1079,1085,1093,1101,1108,1115,1124,1131,1139,1146,1155,1162,1170,1179,1187,1195,1204,1212,1220,1228,1236,1244,1251,1259,1265,1272,1281,1287,1295,1303,1312,1320,1329,1337,1346,1355,1361,1368,1375,1383,1391,1397,1405,1414,1420,1428,1436,1443,1451,1458,1465,1474,1482,1489,1498,1505,1514,1522,1531,1538,1545,1553,1561,1568,1574,1582,1587,1594,1601,1607,1614,1621,1629,1633,1641,1650,1656,1664,1669,1677,1683,1691,1698,1705,1712,1718,1725,1732,1738,1744,1751,1757,1761,1768,1773,1781,1789,1798,1805,1811,1817,1824,1831,1838,1846,1852,1860,1866,1872,1877,1883,1888,1895,1904,1913,1921,1927,1933,1938,1946,1950,1955,1963,1969,1974,1980,1988,1992,1995,2002,2007,2015,2021,2025,2033,2039,2043,2050,2056,2063,2071,2077,2085,2093,2097,2101,2106,2110,2115,2119,2124,2128,2133,2139,2144,2148,2154,2157,2160,2166,2171,2176,2182,2186,2191,2195,2200,2204,2210,2216,2220,2227,2234,2238,2245,2251,2257,2264,2269,2277,2283,2289,2294,2299,2305,2313,2320,2326,2333,2340,2346,2354,2361,2365,2370,2375,2380,2388,2393,2398,2403,2409,2415,2420,2426,2431,2437,2442,2449,2454,2459,2465,2472,2477,2483,2488,2495,2502,2508,2515,2523,2529,2535,2541,2549,2556,2562,2569,2576,2580,2587,2592,2596,2603,2610,2616,2622,2627,2634,2641,2648,2655,2658,2663,2668,2675,2681,2687,2695,2700,2707,2714,2721,2729,2736,2741,2748,2755,2760,2766,2774,2783],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},555,82.1053,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",81.32,80.58,-0.0945,-0.12,111927.5674,671,81.0032,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",81.56,81.885,81.17,81.2719,-0.0205,-0.03,55597.09953,476,81.6637,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",81.63,81.0701,81.2924,-0.2151,-0.26,66856.426137,513,81.2274,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",81.76,81.83,81.31,81.5075,-0.3685,-0.45,61571.554471,530,81.5862,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",81.34,81.876,81.3201,0.5169,0.64,41732.040097,416,81.6559,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",81.01,81.57,81,81.3591,-0.1409,-0.17,75421.299458,602,81.2048,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",82.21,82.31,81.39,81.5,-0.82,-1,48565.095038,632,81.7323,{"date":259,"open":249,"high":260,"low":249,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",82.52,82.32,0.0995,0.12,45732.860578,563,82.3294,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",81.43,82.365,82.2205,1.1041,1.36,37080.330496,410,82.025,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",80.89,81.15,80.7787,81.1164,0.1864,0.23,40082.008581,634,80.9699,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":213,"vwap":297},"2026-09-17",80.9,80.96,80.61,80.93,0.8488,1.06,64164.662321,80.8287,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":243,"volume":305,"transactions":306,"vwap":307},"2026-09-16",80.52,80.87,79.715,80.0812,-0.1388,54645.16197,426,80.5201,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",80.49,80.07,80.22,-0.39,-0.48,57363.429762,468,80.1984,{"date":319,"open":320,"high":321,"low":322,"close":292,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",80.5,80.77,80.31,-0.3999,-0.49,55329.067788,608,80.5665,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",81.05,81.27,80.92,81.0099,0.7103,0.88,71368.553944,808,81.0837,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",80.48,80.15,80.2996,-0.5304,-0.66,73851.572352,727,80.2874,{"date":350,"open":291,"high":291,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",80.645,80.83,-0.2242,-0.28,39348.267108,400,80.8436,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":222,"volume":364,"transactions":365,"vwap":366},"2026-09-08",81.19,81.312,81.0542,-0.3644,41896.42887,521,81.2156,{"date":368,"open":252,"high":207,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",81.3,81.4186,-0.1023,-0.13,34119.497308,367,81.4345,{"date":377,"open":378,"high":379,"low":238,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",81.02,81.69,81.5209,0.953,1.18,45362.541935,486,81.4433,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":263,"volume":393,"transactions":394,"vwap":395},"2026-09-02",80.44,80.82,80.3401,80.5679,0.0979,57442.945459,585,80.5719,{"date":397,"open":398,"high":399,"low":312,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",80.69,80.75,80.47,-0.63,-0.78,67119.313923,695,80.4623,{"date":407,"open":280,"high":408,"low":409,"close":410,"change":411,"percent_change":211,"volume":412,"transactions":413,"vwap":414},"2026-08-31",81.16,80.78,81.1,-0.2085,64388.102765,722,80.9597,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",81.72,81.91,81.18,81.3085,-0.3502,-0.43,74937.313999,665,81.4655,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",81.49,81.78,81.315,81.6587,0.6246,0.77,61659.617435,742,81.5187,{"date":438,"open":439,"high":440,"low":290,"close":441,"change":442,"percent_change":372,"volume":443,"transactions":213,"vwap":444},"2026-08-26",80.98,81.275,81.0341,-0.1059,71676.795566,81.0869,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",81.55,80.9301,81.14,0.1108,0.14,65712.58249,536,81.1236,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",81.25,81.2514,80.91,81.0292,-0.3605,-0.44,74953.085451,650,81.1039,{"date":467,"open":468,"high":428,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",81.44,81.26,81.3897,0.3577,0.44,50599.277989,499,81.37,{"date":477,"open":447,"high":478,"low":378,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",81.7,81.032,-0.7497,-0.92,66658.86805,469,81.3941,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":222,"volume":491,"transactions":492,"vwap":493},"2026-08-19",82.42,81.73,81.7817,-0.3683,78868.423047,692,81.9676,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",82.41,82.08,82.15,-0.6305,-0.76,87363.67493,872,82.2268,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",83,83.08,82.75,82.7805,-0.1479,-0.18,67223.931382,709,82.9568,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",83.16,82.85,82.9284,0.0152,0.02,57433.90774,503,82.9476,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",82.9,83.19,82.82,82.9132,0.3423,0.41,92787.162412,749,83.0027,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",82.87,82.54,82.5709,0.1998,0.24,48096.853102,509,82.68,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",82.94,82.35,82.3711,-0.2717,-0.33,79512.257096,631,82.6279,{"date":557,"open":508,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",83.03,82.61,82.6428,-0.2566,-0.31,87515.01307,878,82.7996,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",82.73,82.9192,82.51,82.8994,0.5781,0.7,36574.557971,546,82.766,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":511,"volume":584,"transactions":585,"vwap":586},"2026-08-06",82.48,82.7199,82.23,82.3213,-0.1489,69044.473956,900,82.3985,{"date":588,"open":589,"high":25,"low":549,"close":590,"change":591,"percent_change":422,"volume":592,"transactions":593,"vwap":594},"2026-08-05",83.07,82.4702,-0.3602,120318.276745,971,82.6252,{"date":596,"open":597,"high":558,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",81.61,81.53,82.8304,1.4904,1.83,76020.68317,716,82.5434,{"date":606,"open":607,"high":608,"low":607,"close":228,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",80.3,81.3699,1.2194,1.52,59280.053996,579,81.0383,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",79.92,80.2401,79.1,80.1206,0.8359,1.05,63938.34607,685,79.8618,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",78.81,79.3,78.52,79.2847,1.4847,1.91,60579.928165,667,79.0001,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",79,79.14,77.8,-1.27,-1.61,86710.497509,854,78.3978,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":107,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",79.08,79.3283,78.605,79.07,0.08,77154.655411,578,79.0553,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",79.95,78.6401,79.01,-0.1919,-0.24,80138.984649,680,78.9782,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":552,"volume":673,"transactions":674,"vwap":675},"2026-07-24",79.52,79.765,79.05,79.2019,-0.2628,78011.395687,1041,79.3954,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":435,"vwap":685},"2026-07-23",79.37,79.84,79.12,79.4647,-0.917,-1.14,331129.679619,79.2859,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",80.1,80.54,79.97,80.3817,0.2183,0.27,53435.117168,438,80.2812,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",80.28,79.78,80.1634,0.5434,0.68,153424.12125,562,80.1238,{"date":708,"open":699,"high":310,"low":709,"close":710,"change":372,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",79.57,79.62,-0.16,109109.44996,874,79.8544,{"date":716,"open":717,"high":699,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",79.87,79.575,79.75,-0.9,-1.12,100276.367631,532,80.0279,{"date":726,"open":727,"high":419,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",80.88,80.42,80.65,-0.5783,-0.71,137862.729445,556,80.6921,{"date":736,"open":419,"high":331,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",80.715,81.2283,0.2961,0.37,115874.663611,884,81.0784,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",80.74,81.0651,80.6,80.9322,0.5788,0.72,278976.206662,850,80.9399,{"date":756,"open":352,"high":352,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",80.25,80.3534,-0.6766,-0.83,76874.422029,707,80.5124,{"date":765,"open":279,"high":766,"low":300,"close":767,"change":768,"percent_change":542,"volume":769,"transactions":9,"vwap":767},"2026-07-10",81.084999,81.029999,0.19,64200,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":775,"percent_change":102,"volume":776,"transactions":9,"vwap":773},"2026-07-09",80.29,80.84,80.19,0.81,66800,{"date":778,"open":311,"high":311,"low":779,"close":780,"change":781,"percent_change":462,"volume":782,"transactions":9,"vwap":780},"2026-07-08",79.455,80.029999,-0.356,52700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":462,"volume":790,"transactions":9,"vwap":788},"2026-07-07",80.68,80.71,80.18,80.386,-0.354,66200,{"date":792,"open":793,"high":773,"low":793,"close":746,"change":775,"percent_change":102,"volume":794,"transactions":9,"vwap":746},"2026-07-06",80.32,91100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",80.17,80.56,79.39,79.93,-0.089,-0.11,82600,{"date":805,"open":311,"high":806,"low":807,"close":808,"change":809,"percent_change":313,"volume":810,"transactions":9,"vwap":808},"2026-07-01",80.39,79.7,80.018997,-0.311,54500,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",79.65,80.41,80.33,0.641,0.8,134800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",79.13,79.71,78.72,79.689,0.967,1.23,43200,{"date":829,"open":830,"high":638,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",78.48,78.15,78.722,-0.078,-0.1,53400,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":451,"volume":842,"transactions":9,"vwap":840},"2026-06-25",79.38,78.51,78.8,0.107,57600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":263,"volume":850,"transactions":9,"vwap":848},"2026-06-24",78.82,79.42,78.535,78.693,0.093,83800,{"date":852,"open":830,"high":853,"low":830,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",79.26,78.6,-1.24,-1.55,94100,{"date":859,"open":860,"high":728,"low":807,"close":679,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":679},"2026-06-22",80.34,-0.32,-0.4,92000,{"date":865,"open":866,"high":793,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",80.059998,79.807,80.16,0.881,1.11,120000,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",80.35,79.060997,79.279,-0.925,-1.15,90500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",80.67,80.76,80.175,80.204,-0.274,-0.34,100100,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",80.019997,80.79,80.478,1.465,1.85,109700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":532,"volume":904,"transactions":9,"vwap":902},"2026-06-12",78.91,79.33,78.426,79.013,0.323,49900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",77.64,78.784,77.26,78.69,1.255,1.62,87000,{"date":915,"open":916,"high":908,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",78.56,77.388,77.435,-1.299,-1.65,115400,{"date":923,"open":924,"high":813,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",79.45,77.22,78.734,-0.169,-0.21,251900,{"date":931,"open":668,"high":668,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",78.83,78.903,0.031,0.04,129100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",80.089996,80.23,78.615,78.872,-1.85,-2.29,56100,{"date":947,"open":780,"high":352,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",80,80.722,0.21,0.26,92700,{"date":954,"open":955,"high":240,"low":341,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",80.97,80.512,-0.494,-0.61,74500,{"date":961,"open":962,"high":408,"low":962,"close":963,"change":964,"percent_change":142,"volume":965,"transactions":9,"vwap":963},"2026-06-02",80.62,81.0059967,0.255,121900,{"date":967,"open":292,"high":968,"low":320,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",81.010002,80.751,-0.069,-0.09,59000,{"date":974,"open":975,"high":976,"low":398,"close":389,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":389},"2026-05-29",80.94,81.07,-0.05,-0.06,61400,{"date":981,"open":982,"high":983,"low":787,"close":301,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":301},"2026-05-28",80.57,80.918,0.5,0.62,112700,{"date":988,"open":607,"high":989,"low":774,"close":990,"change":991,"percent_change":768,"volume":992,"transactions":9,"vwap":990},"2026-05-27",80.51,80.37,0.15,76300,{"date":994,"open":995,"high":320,"low":996,"close":312,"change":147,"percent_change":997,"volume":998,"transactions":9,"vwap":312},"2026-05-26",80.12,80.010002,0.48,92500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":679,"change":1004,"percent_change":950,"volume":1005,"transactions":9,"vwap":679},"2026-05-22",79.88,80.11,79.74,0.164,75200,{"date":1007,"open":1008,"high":1009,"low":680,"close":1010,"change":1011,"percent_change":190,"volume":1012,"transactions":9,"vwap":1010},"2026-05-21",79.43,79.86,79.676,-0.094,63000,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":997,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-20",79.24,79.94,79.77,0.61,82500,{"date":1021,"open":710,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",79.73,79.050003,79.29,-0.668,-0.84,61100,{"date":1029,"open":1030,"high":990,"low":1031,"close":1032,"change":1033,"percent_change":552,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",80.14,79.58,79.958,-0.263,58900,{"date":1036,"open":798,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",80.659,79.992,80.221,-0.949,-1.17,60000,{"date":1044,"open":1045,"high":369,"low":1045,"close":198,"change":1046,"percent_change":621,"volume":1047,"transactions":9,"vwap":198},"2026-05-14",80.45,0.84,67400,{"date":1049,"open":700,"high":1050,"low":1051,"close":815,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":815},"2026-05-13",80.529,79.595,0.55,0.69,181200,{"date":1056,"open":1003,"high":1057,"low":1058,"close":700,"change":201,"percent_change":1059,"volume":1060,"transactions":9,"vwap":700},"2026-05-12",79.865,79.21,-0.04,85800,{"date":1062,"open":1063,"high":658,"low":1064,"close":1065,"change":935,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-11",79.6,79.36,79.81,0.05,83400,{"date":1069,"open":1031,"high":1070,"low":1071,"close":1017,"change":472,"percent_change":1052,"volume":1072,"transactions":9,"vwap":1017},"2026-05-08",79.82,79.545,49300,{"date":1074,"open":1075,"high":1075,"low":1076,"close":900,"change":1077,"percent_change":314,"volume":1078,"transactions":9,"vwap":900},"2026-05-07",79.89,79.17,-0.384,70700,{"date":1080,"open":932,"high":1081,"low":932,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",79.714,1.348,1.72,74700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1027,"transactions":9,"vwap":1090},"2026-05-05",78.35,78.55,78.185,78.366,0.487,0.63,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":402,"volume":1100,"transactions":9,"vwap":1098},"2026-05-04",78.46,78.479,77.62,77.879,-0.611,58000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1066,"percent_change":107,"volume":1107,"transactions":9,"vwap":1106},"2026-05-01",78.74,78.86,78.47,78.49,104700,{"date":1109,"open":1110,"high":839,"low":1111,"close":1112,"change":1113,"percent_change":382,"volume":1114,"transactions":9,"vwap":1112},"2026-04-30",77.82,77.6,78.44,0.915,183300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-29",77.74,77.775,77.36,77.525,-0.435,-0.56,71700,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":422,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",78.17,77.75,77.96,-0.335,50900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":122,"volume":1138,"transactions":9,"vwap":1136},"2026-04-27",78.050003,78.34,77.95,78.295,0.199,64900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":263,"volume":1042,"transactions":9,"vwap":1144},"2026-04-24",78.089996,78.18,77.73,78.096001,0.092,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",77.67,78.221,77.32,78.0039978,0.443,0.57,69500,{"date":1156,"open":1157,"high":1097,"low":1158,"close":1159,"change":1160,"percent_change":573,"volume":1161,"transactions":9,"vwap":1159},"2026-04-22",77.52,77.29,77.561,0.542,199800,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-21",77.87,76.96,77.018997,-0.569,-0.73,55600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-20",77.53,77.769,77.445,77.588,-0.182,-0.23,48400,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",77.099998,77.975,77.77,0.983,1.28,73500,{"date":1188,"open":1165,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",77,76.657,76.787,-0.116,-0.15,185000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-15",76.45,76.91,76.17,76.903,0.747,0.98,189800,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-14",75.34,76.18,76.156,0.882,1.17,151900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":817,"volume":1219,"transactions":9,"vwap":1217},"2026-04-13",74.41,75.29,74.385,75.274,0.594,100900,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-10",75.010002,74.6,74.68,-0.106,-0.14,116400,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-09",74.14,74.964,74.786,0.555,0.75,109300,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",74.34,73.815,74.231,1.791,2.47,79600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-07",72.3,72.44,71.795,0.01,96600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1254},"2026-04-06",72.050003,72.43,72.019997,0.378,0.52,81300,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":833,"percent_change":802,"volume":1264,"transactions":9,"vwap":1263},"2026-04-02",71.21,72.383,72.052002,55500,{"date":1266,"open":1267,"high":1247,"low":1268,"close":1269,"change":142,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-01",72.29,71.98,72.13,0.45,86300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",70.71,71.91,70.595,71.81,1.87,2.67,134300,{"date":1282,"open":1283,"high":1284,"low":26,"close":1285,"change":112,"percent_change":112,"volume":1286,"transactions":9,"vwap":1285},"2026-03-30",70.51,70.585,69.94,152400,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",71.059998,69.85,69.95,-1.258,-1.77,190400,{"date":1296,"open":1277,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-26",72.18,71.18,71.208,-1.06,-1.47,256800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-25",72.82,72.83,72.154,72.268,0.306,0.43,94900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":313,"volume":1319,"transactions":9,"vwap":1317},"2026-03-24",71.77,72.32,71.715,71.962,-0.282,118400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",72.46,72.86,72.11,72.244,0.874,1.22,498800,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",72.27,71.029999,71.37,-0.964,-1.33,118000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-19",72.059998,72.635,71.95,72.334,-0.218,-0.3,146400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",73.43,73.566,72.55,72.552,-1.154,-1.57,146500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":977,"volume":769,"transactions":9,"vwap":1359},"2026-03-17",74.12,74.319,73.706,-0.034,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":137,"percent_change":66,"volume":1367,"transactions":9,"vwap":1366},"2026-03-16",73.87,73.98,73.55,73.74,131400,{"date":1369,"open":1363,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":401,"volume":1374,"transactions":9,"vwap":1372},"2026-03-13",74.2,73.040001,73.080002,-0.464,203500,{"date":1376,"open":1357,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-12",74.13,73.54,73.544,-1.076,-1.44,146000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1226,"volume":1390,"transactions":9,"vwap":1388},"2026-03-11",74.86,75,74.345,74.62,-0.107,71300,{"date":1392,"open":1385,"high":1393,"low":1223,"close":1394,"change":1395,"percent_change":662,"volume":1396,"transactions":9,"vwap":1394},"2026-03-10",75.4,74.727,-0.179,101500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1046,"volume":1404,"transactions":9,"vwap":1402},"2026-03-09",73.47,75.040001,73.24,74.906,0.626,147800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-06",74.5,74.61,73.92,74.28,-0.91,-1.21,340200,{"date":1415,"open":1206,"high":1416,"low":1223,"close":1417,"change":1418,"percent_change":345,"volume":1419,"transactions":9,"vwap":1417},"2026-03-05",75.61,75.19,-0.5,74800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":703,"volume":1427,"transactions":9,"vwap":1425},"2026-03-04",75.41,75.83,75.099998,75.69,0.514,70200,{"date":1429,"open":1214,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-03",75.36,74,75.176,-0.504,-0.67,101100,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":950,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-02",74.72,75.88,75.68,0.28,104000,{"date":1444,"open":1445,"high":1446,"low":1386,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-27",75.059998,75.56,75.47,-0.277,-0.37,99900,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":401,"volume":1457,"transactions":9,"vwap":1455},"2026-02-26",76.15,75.35,75.747,-0.482,172700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":137,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-25",75.74,76.26,76.229,0.87,162200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-24",74.96,75.64,74.74,75.569,0.449,0.6,87400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":254,"volume":1481,"transactions":9,"vwap":1479},"2026-02-23",75.71,76.089996,74.928,75.12,-0.758,88200,{"date":1483,"open":1445,"high":1484,"low":1445,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-20",75.91,75.878,0.686,0.91,196100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-19",75.14,75.38,74.99,75.192,-0.202,-0.27,91600,{"date":1499,"open":1500,"high":1501,"low":1491,"close":1502,"change":1503,"percent_change":984,"volume":1504,"transactions":9,"vwap":1502},"2026-02-18",75.3,75.605,75.394,0.377,112200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-17",74.81,75.25,74.39,75.016998,0.054,0.07,2067500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1193,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-13",75.18,75.427,74.585,74.963,-0.2,73100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-12",76.41,76.49,75.035004,75.113,-1.072,-1.41,58700,{"date":1532,"open":1533,"high":1534,"low":1440,"close":1535,"change":1536,"percent_change":1537,"volume":769,"transactions":9,"vwap":1535},"2026-02-11",76.43,76.435,76.185,0.233,0.31,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":971,"volume":1544,"transactions":9,"vwap":1542},"2026-02-10",76.22,76.355,75.952,-0.07,73700,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-09",75.37,76.158,76.022003,0.404,0.53,42300,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-06",74.79,75.65,75.618,1.138,1.53,87200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":401,"percent_change":1026,"volume":1567,"transactions":9,"vwap":1566},"2026-02-05",74.69,74.97,74.284,74.48,100800,{"date":1569,"open":1422,"high":1570,"low":1571,"close":1572,"change":190,"percent_change":711,"volume":1573,"transactions":9,"vwap":1572},"2026-02-04",75.5,74.655,75.11,113900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1168,"volume":1581,"transactions":9,"vwap":1579},"2026-02-03",75.8,75.94,74.645,75.23,-0.557,111200,{"date":1583,"open":1547,"high":1577,"low":1547,"close":1584,"change":1585,"percent_change":122,"volume":1586,"transactions":9,"vwap":1584},"2026-02-02",75.787,0.188,242400,{"date":1588,"open":1589,"high":1590,"low":1572,"close":1591,"change":1592,"percent_change":552,"volume":1593,"transactions":9,"vwap":1591},"2026-01-30",75.49,75.795,75.599,-0.253,143900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":834,"percent_change":372,"volume":1600,"transactions":9,"vwap":1599},"2026-01-29",75.93,76.0049973,74.798,75.852,67500,{"date":1602,"open":1199,"high":1603,"low":1604,"close":1542,"change":1605,"percent_change":521,"volume":1606,"transactions":9,"vwap":1542},"2026-01-28",76.2,75.81,0.012,59700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1577,"change":1153,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1577},"2026-01-27",75.73,76.059998,75.571,0.76,89800,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1547,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1547},"2026-01-26",75.16,75.544,0.315,0.42,59800,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-23",74.83,75.175,75.055,0.135,0.18,90300,{"date":1630,"open":1507,"high":1491,"low":1408,"close":1631,"change":1632,"percent_change":335,"volume":1034,"transactions":9,"vwap":1631},"2026-01-22",74.92,0.65,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":89,"volume":1640,"transactions":9,"vwap":1638},"2026-01-21",73.72,74.563,73.56,74.27,0.749,338400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-20",73.99,74.336,73.48,73.521,-1.699,-2.26,117600,{"date":1651,"open":1547,"high":1447,"low":1424,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-16",75.22,0.086,0.11,44100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1537,"volume":1663,"transactions":9,"vwap":1661},"2026-01-15",75.27,75.57,75.103,75.134,0.232,80400,{"date":1665,"open":1424,"high":1424,"low":1566,"close":1666,"change":1667,"percent_change":1122,"volume":1668,"transactions":9,"vwap":1666},"2026-01-14",74.902,-0.422,266000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1520,"volume":1676,"transactions":9,"vwap":1674},"2026-01-13",75.55,75.558,75.098999,75.324,-0.153,87300,{"date":1678,"open":1493,"high":1679,"low":1467,"close":1680,"change":1681,"percent_change":1543,"volume":1682,"transactions":9,"vwap":1680},"2026-01-12",75.549,75.477,-0.053,190200,{"date":1684,"open":1492,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-09",75.643,75.123,75.53,0.291,0.39,88500,{"date":1692,"open":1222,"high":1500,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-08",74.9,75.239,0.078,0.1,291100,{"date":1699,"open":1700,"high":1659,"low":1701,"close":1702,"change":1703,"percent_change":1520,"volume":1704,"transactions":9,"vwap":1702},"2026-01-07",75.32,75.13,75.161,-0.149,220900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1270,"percent_change":1472,"volume":1711,"transactions":9,"vwap":1710},"2026-01-06",74.8,75.365,74.789,75.31,114200,{"date":1713,"open":1507,"high":1714,"low":1715,"close":1385,"change":1716,"percent_change":1310,"volume":1717,"transactions":9,"vwap":1385},"2026-01-05",75.029999,74.724,0.318,53700,{"date":1719,"open":1493,"high":1493,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-02",74.24,74.542,-0.145,-0.19,50000,{"date":1726,"open":1579,"high":1579,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-31",74.665,74.687,-0.523,-0.7,45900,{"date":1733,"open":1734,"high":1710,"low":1491,"close":1735,"change":1736,"percent_change":1059,"volume":1737,"transactions":9,"vwap":1735},"2025-12-30",75.26,75.21,-0.033,59600,{"date":1739,"open":1454,"high":1454,"low":1740,"close":1741,"change":1742,"percent_change":222,"volume":1743,"transactions":9,"vwap":1741},"2025-12-29",75.089996,75.243,-0.337,266800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1746,"change":1749,"percent_change":263,"volume":1750,"transactions":9,"vwap":1746},"2025-12-26",75.58,75.695,75.45,0.09,50500,{"date":1752,"open":1753,"high":1416,"low":1500,"close":1589,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1589},"2025-12-24",75.39,0.13,0.17,40300,{"date":1758,"open":1507,"high":1492,"low":1507,"close":1430,"change":147,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1430},"2025-12-23",0.51,66500,{"date":1762,"open":1385,"high":1763,"low":1764,"close":1765,"change":1619,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-22",75.0049973,74.755,74.98,0.56,44800,{"date":1769,"open":1770,"high":1388,"low":1770,"close":1771,"change":1257,"percent_change":573,"volume":1772,"transactions":9,"vwap":1771},"2025-12-19",74.3,74.56,68000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1018,"volume":1780,"transactions":9,"vwap":1778},"2025-12-18",74.21,74.49,73.91,74.040001,0.448,134500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-17",74.37,74.38,73.592,-0.638,-0.86,60100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-16",74.29,74.43,73.85,74.23,-0.695,-0.93,51400,{"date":1799,"open":1753,"high":1800,"low":1438,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-15",75.44,74.925,-0.186,-0.25,65700,{"date":1806,"open":1807,"high":1577,"low":1808,"close":1809,"change":481,"percent_change":1412,"volume":1810,"transactions":9,"vwap":1809},"2025-12-12",75.79,74.929,75.111,69800,{"date":1812,"open":1460,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1654,"volume":1797,"transactions":9,"vwap":1815},"2025-12-11",76.111,75.59,76.030998,0.083,{"date":1818,"open":1819,"high":1477,"low":1820,"close":1821,"change":1822,"percent_change":1310,"volume":1823,"transactions":9,"vwap":1821},"2025-12-10",75.43,75.393,75.948,0.325,104900,{"date":1825,"open":1826,"high":1827,"low":1416,"close":1828,"change":1829,"percent_change":1249,"volume":1830,"transactions":9,"vwap":1828},"2025-12-09",75.67,75.85,75.623,0.006,80700,{"date":1832,"open":1833,"high":1833,"low":1679,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-08",76.28,75.617,-0.393,-0.52,52100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":542,"volume":1845,"transactions":9,"vwap":1843},"2025-12-05",76.019997,76.235,75.87,76.010002,0.181,56800,{"date":1847,"open":1840,"high":1840,"low":1848,"close":1849,"change":1850,"percent_change":652,"volume":1851,"transactions":9,"vwap":1849},"2025-12-04",75.6,75.829,0.064,57100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":991,"volume":1859,"transactions":9,"vwap":1857},"2025-12-03",75.46,75.9,75.431,75.765,0.115,54200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1556,"change":1137,"percent_change":951,"volume":1865,"transactions":9,"vwap":1556},"2025-12-02",75.7,75.77,75.441,45600,{"date":1867,"open":1854,"high":1842,"low":1753,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-01",75.451,-0.409,-0.54,45300,{"date":1873,"open":1446,"high":1842,"low":1446,"close":1874,"change":1875,"percent_change":532,"volume":1876,"transactions":9,"vwap":1874},"2025-11-28",75.86,0.313,12200,{"date":1878,"open":1658,"high":1879,"low":1658,"close":1880,"change":1881,"percent_change":703,"volume":1882,"transactions":9,"vwap":1880},"2025-11-26",75.701,75.547,0.507,35600,{"date":1884,"open":1885,"high":1701,"low":1886,"close":1400,"change":1234,"percent_change":102,"volume":1887,"transactions":9,"vwap":1400},"2025-11-25",74.33,73.865,59200,{"date":1889,"open":1890,"high":1509,"low":1891,"close":1791,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1791},"2025-11-24",73.57,73.39,1.2,1.64,93900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-21",72.69,73.65,72.25,73.089996,0.719,0.99,47600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-20",74.44,74.741,72.35,72.371,-1.005,-1.37,67600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1310,"volume":1920,"transactions":9,"vwap":1918},"2025-11-19",73.07,73.712,72.93,73.376,0.316,145600,{"date":1922,"open":1923,"high":1399,"low":1924,"close":1925,"change":1926,"percent_change":1122,"volume":1235,"transactions":9,"vwap":1925},"2025-11-18",73.12,72.62,73.059998,-0.41,{"date":1928,"open":1929,"high":1885,"low":1930,"close":1399,"change":1931,"percent_change":481,"volume":1932,"transactions":9,"vwap":1399},"2025-11-17",73.89,73.182,-0.68,76400,{"date":1934,"open":1365,"high":1935,"low":1399,"close":1936,"change":1937,"percent_change":802,"volume":790,"transactions":9,"vwap":1936},"2025-11-14",74.481,74.15,-0.08,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1794,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1794},"2025-11-13",75.080002,75.17,74.059998,-1.09,-1.45,49800,{"date":1947,"open":1854,"high":1948,"low":1701,"close":1700,"change":1059,"percent_change":977,"volume":1949,"transactions":9,"vwap":1700},"2025-11-12",75.52,108900,{"date":1951,"open":1952,"high":1393,"low":1707,"close":1430,"change":1953,"percent_change":532,"volume":1954,"transactions":9,"vwap":1430},"2025-11-11",74.95,0.309,60300,{"date":1956,"open":1957,"high":1572,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-10",74.55,74.415,75.051003,1.035,1.4,60500,{"date":1964,"open":1965,"high":1966,"low":1923,"close":1967,"change":1968,"percent_change":511,"volume":1760,"transactions":9,"vwap":1967},"2025-11-07",73.7,74.019997,74.015999,-0.134,{"date":1970,"open":1467,"high":1467,"low":1971,"close":1936,"change":1972,"percent_change":683,"volume":1973,"transactions":9,"vwap":1936},"2025-11-06",73.975,-0.856,278000,{"date":1975,"open":1555,"high":1430,"low":1976,"close":1977,"change":1978,"percent_change":542,"volume":1979,"transactions":9,"vwap":1977},"2025-11-05",74.7,75.0059967,0.176,122100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1623,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1623},"2025-11-04",74.91,75.265,74.705,-0.74,-0.98,322600,{"date":1989,"open":1990,"high":1990,"low":1658,"close":1659,"change":1066,"percent_change":1512,"volume":1991,"transactions":9,"vwap":1659},"2025-11-03",75.92,46900,{"date":1993,"open":1577,"high":1577,"low":1734,"close":1948,"change":1994,"percent_change":152,"volume":1717,"transactions":9,"vwap":1948},"2025-10-31",0.261,{"date":1996,"open":1422,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":769,"transactions":9,"vwap":1999},"2025-10-30",75.82,75.24,75.259,-0.811,-1.07,{"date":2003,"open":2004,"high":1833,"low":1848,"close":2005,"change":112,"percent_change":112,"volume":2006,"transactions":9,"vwap":2005},"2025-10-29",76.12,76.07,63500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":991,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-28",76.040001,76.23,75.845,76.080002,0.2,45000,{"date":2016,"open":2017,"high":1577,"low":1746,"close":1596,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1596},"2025-10-27",75.84,0.826,1.1,58800,{"date":2022,"open":1735,"high":1215,"low":2023,"close":2023,"change":2024,"percent_change":232,"volume":2014,"transactions":9,"vwap":2023},"2025-10-24",75.104,0.474,{"date":2026,"open":1957,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-23",74.802,74.367,74.63,0.348,0.47,141100,{"date":2034,"open":1224,"high":1469,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1845,"transactions":9,"vwap":2036},"2025-10-22",73.985,74.282,-0.408,-0.55,{"date":2040,"open":1563,"high":2041,"low":1906,"close":1563,"change":1066,"percent_change":1512,"volume":2042,"transactions":9,"vwap":1563},"2025-10-21",74.796,89000,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":232,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-20",74.31,74.715,74.64,0.86,59900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1431,"change":984,"percent_change":703,"volume":2055,"transactions":9,"vwap":1431},"2025-10-17",73.41,74.055,73.35,48600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1836,"volume":1034,"transactions":9,"vwap":2061},"2025-10-16",74.16,74.267,73.099998,73.5,-0.385,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1858,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-15",74.32,74.617,73.607,73.885,0.16,40100,{"date":2072,"open":1915,"high":2073,"low":2074,"close":2075,"change":971,"percent_change":190,"volume":2076,"transactions":9,"vwap":2075},"2025-10-14",74.089996,72.874,73.77,51300,{"date":2078,"open":2079,"high":2080,"low":1891,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-13",73.53,73.946,73.86,1.32,1.82,105100,{"date":2086,"open":1566,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-10",74.71,72.49,72.54,-1.88,-2.53,222100,{"date":2094,"open":2087,"high":2087,"low":1775,"close":2095,"change":928,"percent_change":354,"volume":2096,"transactions":9,"vwap":2095},"2025-10-09",74.42,123300,{"date":2098,"open":2099,"high":2029,"low":1791,"close":2029,"change":740,"percent_change":984,"volume":2100,"transactions":9,"vwap":2029},"2025-10-08",74.47,77800,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":1177,"percent_change":562,"volume":1264,"transactions":9,"vwap":2105},"2025-10-07",74.58,74.017998,74.26,{"date":2107,"open":1906,"high":2108,"low":1370,"close":1776,"change":1754,"percent_change":1755,"volume":2109,"transactions":9,"vwap":1776},"2025-10-06",74.59,67300,{"date":2111,"open":2112,"high":1976,"low":1410,"close":2113,"change":652,"percent_change":1654,"volume":2114,"transactions":9,"vwap":2113},"2025-10-03",74.46,74.36,55800,{"date":2116,"open":1784,"high":1784,"low":2117,"close":1410,"change":451,"percent_change":768,"volume":2118,"transactions":9,"vwap":1410},"2025-10-02",74.028,135100,{"date":2120,"open":2121,"high":2122,"low":2121,"close":1230,"change":1066,"percent_change":1512,"volume":2123,"transactions":9,"vwap":1230},"2025-10-01",73.63,74.18,88700,{"date":2125,"open":1942,"high":1377,"low":2126,"close":2073,"change":1249,"percent_change":1249,"volume":2127,"transactions":9,"vwap":2073},"2025-09-30",73.615,261600,{"date":2129,"open":1370,"high":2130,"low":2131,"close":2132,"change":107,"percent_change":652,"volume":1837,"transactions":9,"vwap":2132},"2025-09-29",74.297,73.907,74.080002,{"date":2134,"open":1965,"high":2135,"low":2136,"close":1966,"change":1310,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1966},"2025-09-26",74.023003,73.613,0.58,48900,{"date":2140,"open":2141,"high":1359,"low":2142,"close":2143,"change":1177,"percent_change":562,"volume":1521,"transactions":9,"vwap":2143},"2025-09-25",73.36,73.21,73.59,{"date":2145,"open":2132,"high":2132,"low":1890,"close":2146,"change":201,"percent_change":1059,"volume":2147,"transactions":9,"vwap":2146},"2025-09-24",73.82,46700,{"date":2149,"open":2150,"high":2150,"low":2151,"close":1793,"change":2152,"percent_change":401,"volume":2153,"transactions":9,"vwap":1793},"2025-09-23",74.4,73.732,-0.47,94600,{"date":2155,"open":1364,"high":2150,"low":2156,"close":2065,"change":768,"percent_change":951,"volume":1154,"transactions":9,"vwap":2065},"2025-09-22",73.93,{"date":2158,"open":1410,"high":1410,"low":1793,"close":1377,"change":950,"percent_change":1441,"volume":2159,"transactions":9,"vwap":1377},"2025-09-19",60900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1409,"change":2013,"percent_change":693,"volume":2165,"transactions":9,"vwap":1409},"2025-09-18",74.07,74.19,73.75,195800,{"date":2167,"open":2168,"high":2169,"low":2142,"close":1635,"change":971,"percent_change":190,"volume":2170,"transactions":9,"vwap":1635},"2025-09-17",73.73,73.935,83000,{"date":2172,"open":1775,"high":1775,"low":2173,"close":2174,"change":1520,"percent_change":1496,"volume":2175,"transactions":9,"vwap":2174},"2025-09-16",73.765,73.81,77400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":1619,"percent_change":1153,"volume":2181,"transactions":9,"vwap":2179},"2025-09-15",73.83,74.010002,73.798,46000,{"date":2183,"open":2184,"high":2184,"low":2079,"close":2143,"change":1193,"percent_change":1520,"volume":2185,"transactions":9,"vwap":2143},"2025-09-12",73.8,80000,{"date":2187,"open":2188,"high":2184,"low":2189,"close":1366,"change":147,"percent_change":1257,"volume":2190,"transactions":9,"vwap":1366},"2025-09-11",73.45,73.444,63300,{"date":2192,"open":2143,"high":2121,"low":2193,"close":2141,"change":451,"percent_change":768,"volume":2194,"transactions":9,"vwap":2141},"2025-09-10",73.13,79500,{"date":2196,"open":2141,"high":2141,"low":2197,"close":2198,"change":1249,"percent_change":1249,"volume":2199,"transactions":9,"vwap":2198},"2025-09-09",72.98,73.22,65400,{"date":2201,"open":2193,"high":2202,"low":1372,"close":2142,"change":2013,"percent_change":693,"volume":2203,"transactions":9,"vwap":2142},"2025-09-08",73.358,32700,{"date":2205,"open":1898,"high":2206,"low":2207,"close":2208,"change":977,"percent_change":1543,"volume":2209,"transactions":9,"vwap":2208},"2025-09-05",73.66,72.631,73.010002,44200,{"date":2211,"open":2212,"high":1925,"low":2213,"close":1925,"change":2214,"percent_change":1202,"volume":2215,"transactions":9,"vwap":1925},"2025-09-04",72.58,72.423,0.71,114700,{"date":2217,"open":1908,"high":1254,"low":2218,"close":1908,"change":950,"percent_change":2219,"volume":1945,"transactions":9,"vwap":1908},"2025-09-03",71.945,0.29,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":422,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-09-02",71.82,72.14,71.546,-0.59,56700,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2152,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-29",73,72.395,72.57,-0.64,36000,{"date":2235,"open":2236,"high":1915,"low":2237,"close":1371,"change":142,"percent_change":472,"volume":2215,"transactions":9,"vwap":1371},"2025-08-28",72.85,72.628,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2069,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-27",72.47,72.79,72.72,0.22,232400,{"date":2246,"open":2247,"high":2231,"low":2248,"close":2249,"change":1688,"percent_change":127,"volume":2250,"transactions":9,"vwap":2249},"2025-08-26",72.34,72.19,72.56,56600,{"date":2252,"open":2247,"high":2253,"low":1899,"close":2254,"change":2255,"percent_change":552,"volume":2256,"transactions":9,"vwap":2254},"2025-08-25",72.48,72.269,-0.241,55200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":89,"percent_change":2263,"volume":2006,"transactions":9,"vwap":2262},"2025-08-22",71.67,72.634,71.509,72.51,1.43,{"date":2265,"open":1333,"high":2259,"low":2266,"close":2267,"change":662,"percent_change":552,"volume":2268,"transactions":9,"vwap":2267},"2025-08-21",71.25,71.49,102500,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":521,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-20",71.76,71.786,71.13,71.73,0.03,168200,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1418,"volume":769,"transactions":9,"vwap":2281},"2025-08-19",72.21,71.591,71.71,-0.36,{"date":2284,"open":1268,"high":2285,"low":2286,"close":2287,"change":834,"percent_change":1226,"volume":2288,"transactions":9,"vwap":2287},"2025-08-18",72.122,71.93,72.07,97000,{"date":2290,"open":2249,"high":2249,"low":1339,"close":2291,"change":928,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-15",72.17,-0.29,93600,{"date":2295,"open":2248,"high":1254,"low":2296,"close":2297,"change":1696,"percent_change":451,"volume":2298,"transactions":9,"vwap":2297},"2025-08-14",72.057999,72.38,225800,{"date":2300,"open":2301,"high":1247,"low":2302,"close":2303,"change":1627,"percent_change":122,"volume":2304,"transactions":9,"vwap":2303},"2025-08-13",72.37,72,72.28,494800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2308},"2025-08-12",71.46,72.099998,71.375,0.93,1.31,45700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1723,"percent_change":1496,"volume":2319,"transactions":9,"vwap":2318},"2025-08-11",71.28,71.48,71.080002,71.17,91700,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":1689,"percent_change":1052,"volume":2325,"transactions":9,"vwap":2324},"2025-08-08",71.07,71.387,71.36,193800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":372,"percent_change":511,"volume":2332,"transactions":9,"vwap":2331},"2025-08-07",71.59,71.66,70.63,70.97,305000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1257,"percent_change":159,"volume":2339,"transactions":9,"vwap":2338},"2025-08-06",70.72,71.15,70.605,71.099998,87100,{"date":2341,"open":1332,"high":2342,"low":2343,"close":2344,"change":562,"percent_change":462,"volume":2345,"transactions":9,"vwap":2344},"2025-08-05",71.11,70.451,70.58,122800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2349},"2025-08-04",70.36,70.89,70.33,1.03,1.47,62700,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":1412,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-01",70.25,69.61,69.86,-1.7,68200,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2322,"change":1226,"percent_change":1520,"volume":1620,"transactions":9,"vwap":2322},"2025-07-31",71.94,70.96,{"date":2366,"open":1333,"high":2367,"low":2368,"close":1261,"change":201,"percent_change":1059,"volume":2369,"transactions":9,"vwap":1261},"2025-07-30",71.44,70.887,72300,{"date":2371,"open":2372,"high":2281,"low":2373,"close":2374,"change":372,"percent_change":511,"volume":769,"transactions":9,"vwap":2374},"2025-07-29",71.57,71.23,71.24,{"date":2376,"open":2377,"high":2377,"low":2378,"close":1333,"change":1627,"percent_change":122,"volume":2379,"transactions":9,"vwap":1333},"2025-07-28",71.47,71.153,58400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":542,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-25",71.12,71.26,70.965,71.19,0.34,61900,{"date":2389,"open":2315,"high":2315,"low":2390,"close":2391,"change":372,"percent_change":511,"volume":2392,"transactions":9,"vwap":2391},"2025-07-24",70.91,70.95,85100,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2317,"change":152,"percent_change":52,"volume":2397,"transactions":9,"vwap":2317},"2025-07-23",71.2,70.715,62500,{"date":2399,"open":2391,"high":2391,"low":2400,"close":2401,"change":978,"percent_change":1937,"volume":2402,"transactions":9,"vwap":2401},"2025-07-22",70.5,70.73,51200,{"date":2404,"open":2405,"high":2273,"low":2406,"close":2407,"change":1749,"percent_change":1754,"volume":2408,"transactions":9,"vwap":2407},"2025-07-21",70.84,70.673,70.79,46600,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":201,"volume":1311,"transactions":9,"vwap":2413},"2025-07-18",70.94,70.453,70.7,-0.02,{"date":2416,"open":2417,"high":2401,"low":2418,"close":2335,"change":532,"percent_change":2137,"volume":2419,"transactions":9,"vwap":2335},"2025-07-17",70.38,70.24,72000,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":652,"percent_change":1654,"volume":2425,"transactions":9,"vwap":2424},"2025-07-16",70.46,69.65,70.31,99500,{"date":2427,"open":2364,"high":2364,"low":2428,"close":2429,"change":1926,"percent_change":2430,"volume":2190,"transactions":9,"vwap":2429},"2025-07-15",70.215,70.23,-0.58,{"date":2432,"open":2433,"high":2434,"low":2348,"close":2435,"change":951,"percent_change":740,"volume":2436,"transactions":9,"vwap":2435},"2025-07-14",70.42,70.65,70.64,71400,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2417,"change":511,"percent_change":211,"volume":2441,"transactions":9,"vwap":2417},"2025-07-11",70.089996,70.47,74400,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-10",70.75,70.265,70.56,0,55000,{"date":2450,"open":2344,"high":2451,"low":2452,"close":2446,"change":152,"percent_change":984,"volume":2453,"transactions":9,"vwap":2446},"2025-07-09",70.714,70.35,81700,{"date":2455,"open":2446,"high":2446,"low":2456,"close":2457,"change":511,"percent_change":211,"volume":2458,"transactions":9,"vwap":2457},"2025-07-08",70.126,70.21,82000,{"date":2460,"open":2401,"high":2401,"low":2461,"close":2462,"change":462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-07",70.061996,70.39,-0.62,91200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2137,"percent_change":2471,"volume":1750,"transactions":9,"vwap":2470},"2025-07-03",70.61,70.857,70.495,70.83,0.83,{"date":2473,"open":2474,"high":2356,"low":2475,"close":2356,"change":2013,"percent_change":2219,"volume":2476,"transactions":9,"vwap":2356},"2025-07-02",70.099998,69.832,90200,{"date":2478,"open":1290,"high":2479,"low":2480,"close":2481,"change":971,"percent_change":372,"volume":2482,"transactions":9,"vwap":2481},"2025-07-01",70.18,69.75,70.050003,142200,{"date":2484,"open":1291,"high":2485,"low":2486,"close":2487,"change":1537,"percent_change":472,"volume":1676,"transactions":9,"vwap":2487},"2025-06-30",70.22,69.81,70.14,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1619,"percent_change":1018,"volume":2494,"transactions":9,"vwap":2493},"2025-06-27",69.53,69.97,69.341,69.83,55100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1053,"percent_change":45,"volume":2501,"transactions":9,"vwap":2500},"2025-06-26",69.089996,69.44,68.94,69.41,46100,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":190,"percent_change":243,"volume":2507,"transactions":9,"vwap":2506},"2025-06-25",69.11,68.54,68.72,63700,{"date":2509,"open":2506,"high":2510,"low":2511,"close":2512,"change":2214,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-24",68.935,68.535,68.84,1.04,107400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":985,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-23",67.68,68.155,67.28,68.13,0.92,109100,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":971,"percent_change":372,"volume":2528,"transactions":9,"vwap":2527},"2025-06-20",68.089996,67.34,67.51,86600,{"date":2530,"open":2531,"high":2532,"low":2527,"close":2533,"change":1543,"percent_change":834,"volume":2534,"transactions":9,"vwap":2533},"2025-06-18",67.7,67.992,67.6,41600,{"date":2536,"open":2537,"high":2525,"low":2538,"close":2539,"change":1870,"percent_change":2540,"volume":1962,"transactions":9,"vwap":2539},"2025-06-17",68.050003,67.59,67.67,-0.79,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1463,"volume":2548,"transactions":9,"vwap":2546},"2025-06-16",68.040001,68.39,68.024002,68.21,0.59,64000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":253,"percent_change":2555,"volume":2448,"transactions":9,"vwap":2554},"2025-06-13",67.94,68.169,67.47,67.62,-1.2,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2559,"change":2243,"percent_change":142,"volume":2561,"transactions":9,"vwap":2559},"2025-06-12",68.2,68.44,68.074997,70600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":711,"percent_change":1177,"volume":2568,"transactions":9,"vwap":2567},"2025-06-11",68.6,68.62,68.080002,68.22,125300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1627,"percent_change":951,"volume":2575,"transactions":9,"vwap":2574},"2025-06-10",68.37,68.41,67.978,68.38,75600,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2558,"change":1177,"percent_change":887,"volume":998,"transactions":9,"vwap":2558},"2025-06-09",68.61,68.042999,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1551,"percent_change":132,"volume":2586,"transactions":9,"vwap":2585},"2025-06-06",68.52,68.65,68.162,68.43,83500,{"date":2588,"open":2589,"high":2589,"low":2531,"close":2590,"change":2447,"percent_change":2447,"volume":2591,"transactions":9,"vwap":2590},"2025-06-05",68.31,67.9,119900,{"date":2593,"open":2525,"high":2520,"low":2594,"close":2590,"change":1249,"percent_change":1249,"volume":2595,"transactions":9,"vwap":2590},"2025-06-04",67.872,63600,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":2601,"percent_change":52,"volume":2602,"transactions":9,"vwap":2600},"2025-06-03",67.44,67.96,67.89,0.33,101000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1257,"percent_change":132,"volume":2609,"transactions":9,"vwap":2608},"2025-06-02",67.059998,67.57,66.58,67.56,88100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":112,"percent_change":112,"volume":972,"transactions":9,"vwap":2615},"2025-05-30",66.77,67.22,66.41,67.040001,{"date":2617,"open":2538,"high":2538,"low":2618,"close":2619,"change":542,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-05-29",66.71,67.050003,0.36,102400,{"date":2623,"open":2519,"high":2624,"low":2625,"close":2626,"change":2292,"percent_change":422,"volume":1258,"transactions":9,"vwap":2626},"2025-05-28",67.31,66.721,66.81,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":1185,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-27",66.64,67.099998,66.339,1.94,102200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":662,"percent_change":2282,"volume":2640,"transactions":9,"vwap":2639},"2025-05-23",65.44,66.029999,65.29,65.82,50700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":112,"percent_change":2414,"volume":2647,"transactions":9,"vwap":2646},"2025-05-22",66.19,66.399,65.735,66.059998,81400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2652,"change":641,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-21",66.93,67.068001,66.07,-1.89,139700,{"date":2656,"open":2598,"high":2598,"low":2657,"close":2526,"change":2292,"percent_change":422,"volume":1047,"transactions":9,"vwap":2526},"2025-05-20",67.010002,{"date":2659,"open":2619,"high":2531,"low":2660,"close":2661,"change":1749,"percent_change":1754,"volume":2662,"transactions":9,"vwap":2661},"2025-05-19",66.86,67.63,105600,{"date":2664,"open":2598,"high":2665,"low":2651,"close":2666,"change":1537,"percent_change":2667,"volume":1962,"transactions":9,"vwap":2666},"2025-05-16",67.55,67.54,0.46,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":147,"percent_change":1153,"volume":2674,"transactions":9,"vwap":2673},"2025-05-15",66.72,67.25,66.63,67.23,116300,{"date":2676,"open":2613,"high":2613,"low":2677,"close":2678,"change":1193,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-14",66.649,66.85,-0.22,80300,{"date":2682,"open":2660,"high":2683,"low":2684,"close":2685,"change":951,"percent_change":1689,"volume":2686,"transactions":9,"vwap":2685},"2025-05-13",67.224,66.67,67,361600,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2690,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2690},"2025-05-12",66.55,66.74,66.103,2.22,3.44,77300,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2699,"change":190,"percent_change":1723,"volume":2268,"transactions":9,"vwap":2699},"2025-05-09",64.87,64.297,64.52,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":740,"percent_change":2137,"volume":2706,"transactions":9,"vwap":2705},"2025-05-08",64.63,65.26,64.41,64.64,170200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1270,"percent_change":2214,"volume":2713,"transactions":9,"vwap":2712},"2025-05-07",64.22,64.457,63.86,64.27,40800,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":2719,"percent_change":2720,"volume":2226,"transactions":9,"vwap":2718},"2025-05-06",63.71,64.2,63.82,-0.46,-0.72,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1870,"volume":2728,"transactions":9,"vwap":2726},"2025-05-05",64.029999,64.61,63.985,64.28,-0.35,104600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2702,"change":2521,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2702},"2025-05-02",64.48,64.8,64.175,1.44,240000,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2716,"change":1092,"percent_change":45,"volume":1544,"transactions":9,"vwap":2716},"2025-05-01",64.11,64.35,63.67,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1249,"percent_change":521,"volume":2747,"transactions":9,"vwap":2746},"2025-04-30",62.17,63.36,61.69,63.080002,353800,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":142,"percent_change":1759,"volume":2754,"transactions":9,"vwap":2753},"2025-04-29",62.69,63.219,62.54,63.07,84000,{"date":2756,"open":128,"high":128,"low":2757,"close":2758,"change":2069,"percent_change":951,"volume":2759,"transactions":9,"vwap":2758},"2025-04-28",62.112,62.75,65900,{"date":2761,"open":2762,"high":2750,"low":2763,"close":2764,"change":1754,"percent_change":950,"volume":2765,"transactions":9,"vwap":2764},"2025-04-25",62.62,62.040001,62.59,138200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2769,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2769},"2025-04-24",61.43,62.46,61.115,1.27,2.08,247000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-04-23",61.8,62.209,60.99,61.19,0.95,1.58,182800,{"date":180,"open":2784,"high":2785,"low":176,"close":2786,"change":137,"percent_change":870,"volume":1227,"transactions":9,"vwap":2786},59.58,60.393,60.24]