[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPEM":3,"homepage-market-summary":30,"stock-historical-JPEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPEM","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 Diversified Return Emerging Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0332,3.18696,"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},63.319,63.19,63.325,62.935,62.9114,0.4076,0.65,13155.757125,67.53,57.578,20802.853080772,57.7,2950,{"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},52.17,19592,7151013.270193,20.62,"2025-04-22",[182,185,195,205,214,225,235,246,257,268,279,289,299,309,318,328,339,350,358,369,379,387,397,408,418,429,437,445,454,464,474,484,495,504,515,524,534,541,550,560,569,580,588,596,605,615,625,635,646,656,665,675,685,693,702,713,723,732,742,752,760,768,776,785,793,802,811,818,826,834,841,849,856,865,872,880,888,895,903,911,919,928,935,943,952,959,967,976,983,991,997,1004,1011,1017,1024,1030,1037,1043,1051,1057,1066,1073,1081,1086,1092,1099,1107,1113,1119,1123,1131,1137,1145,1153,1160,1166,1174,1181,1187,1194,1199,1206,1213,1220,1227,1234,1241,1249,1255,1263,1269,1277,1286,1293,1300,1307,1316,1324,1331,1338,1344,1351,1357,1364,1371,1378,1384,1392,1400,1408,1414,1419,1426,1435,1443,1451,1458,1463,1468,1475,1478,1485,1490,1494,1499,1507,1513,1520,1526,1531,1538,1542,1549,1554,1560,1565,1573,1579,1586,1591,1597,1602,1606,1613,1619,1624,1629,1633,1639,1644,1650,1657,1664,1669,1677,1682,1686,1691,1699,1704,1710,1719,1724,1730,1736,1740,1747,1754,1761,1765,1771,1779,1787,1795,1802,1810,1818,1825,1834,1842,1847,1853,1859,1866,1871,1878,1883,1888,1894,1902,1909,1915,1922,1930,1936,1941,1948,1953,1960,1968,1976,1982,1989,1995,2002,2011,2017,2024,2031,2038,2045,2052,2058,2065,2069,2074,2080,2087,2092,2099,2106,2114,2120,2128,2133,2140,2144,2150,2157,2164,2171,2178,2184,2191,2197,2203,2210,2217,2224,2231,2239,2246,2252,2260,2264,2269,2273,2279,2286,2293,2299,2303,2311,2316,2322,2330,2339,2345,2352,2356,2363,2369,2375,2380,2388,2396,2402,2409,2415,2421,2427,2432,2437,2442,2448,2454,2458,2465,2471,2479,2485,2492,2499,2504,2510,2517,2525,2531,2537,2542,2549,2554,2562,2570,2576,2582,2587,2594,2601,2606,2614,2621,2626,2632,2640,2646,2652,2657,2662,2667,2673,2680,2688,2695,2703,2708,2715,2722,2730,2735,2742,2748,2754,2759,2766],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},224,63.1129,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",63.09,63.17,62.69,-0.3937,-0.62,13415.805563,202,62.8889,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",63.57,63.58,63.3051,-0.2249,-0.35,11061.24731,221,63.4556,{"date":206,"open":197,"high":198,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",63.295,63.53,-0.3416,-0.53,10470.9301,180,63.4329,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",63.86,63.9976,63.84,63.8716,-0.5634,-0.87,9553.906985,165,63.8904,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":212,"vwap":234},"2026-09-25",64.32,64.476203,64.18,64.435,0.1931,0.3,16679.131237,64.364,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",64.56,64.6031,64.17,64.2419,-0.3889,-0.6,27238.01492,327,64.3745,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",65.1,65.125,64.591,64.6308,-0.8735,-1.33,36285.36051,441,64.8447,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",65.26,65.51,65.2401,65.5043,-0.6733,-1.02,17028.97761,307,65.3616,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",66.05,66.24,66.04,66.1776,0.5697,0.87,12995.116859,310,66.122,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",65.65,65.47,65.6079,-0.2931,-0.44,11318.2719,251,65.5499,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",65.79,66.1222,65.901,0.7959,1.22,20846.56015,323,65.9672,{"date":300,"open":281,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",65.91,65.01,65.1051,-0.8349,-1.27,14785.02484,309,65.563,{"date":310,"open":272,"high":272,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",65.835,65.94,-0.259,-0.39,23028.39075,217,65.9726,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",65.99,66.445,66.199,-0.572,-0.86,11580.845723,238,66.254,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",66.99,67.0201,66.747,66.771,0.206,0.31,11294.724969,196,66.8918,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",66.57,66.75,66.47,66.565,-0.625,-0.93,17528.14095,264,66.6498,{"date":351,"open":352,"high":25,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":183,"vwap":357},"2026-09-09",67.47,67.19,-0.12,-0.18,12498.113875,67.3179,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",67.26,67.5201,67.21,67.31,0.09,0.13,13187.778677,213,67.4011,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",67,67.32,67.22,0.18,0.27,13068.72343,184,67.1942,{"date":380,"open":371,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":367,"vwap":386},"2026-09-03",67.04,66.9,0.46,0.69,14143.06913,66.9714,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",66.28,66.63,66.58,0.41,0.62,12045.78889,267,66.5208,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",66.23,66.69,66.07,66.17,-0.1147,-0.17,72224.36054,494,66.4274,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",66.46,66.18,66.2847,-0.0488,-0.07,5073.168088,133,66.2494,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",66.72,66.73,66.19,66.3335,-0.1765,-0.27,5726.605649,136,66.374,{"date":430,"open":343,"high":344,"low":431,"close":432,"change":433,"percent_change":112,"volume":434,"transactions":435,"vwap":436},"2026-08-27",66.42,66.51,-0.0058,7749.4338,164,66.4922,{"date":438,"open":400,"high":420,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",66.5158,-0.1442,-0.22,4994.83041,117,66.6212,{"date":446,"open":447,"high":400,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",66.31,66.66,0.5353,0.81,8460.39771,190,66.4689,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",66,66.22,66.1247,-0.0615,-0.09,24731.74948,258,66.1667,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",66.03,66.215,66.1862,0.7462,1.14,6168.022913,211,66.1788,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",65.25,65.6,65.44,-0.074,-0.11,16256.220577,299,65.4481,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",65.55,65.71,65.4901,65.514,0.704,1.09,7453.3727,135,65.5677,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":395,"vwap":503},"2026-08-18",65.08,65.15,64.81,-0.2962,-0.45,10600.744777,64.9155,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",65.33,65.335,65.05,65.1062,0.158,0.24,23679.435117,287,65.2403,{"date":516,"open":517,"high":498,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":287,"vwap":523},"2026-08-14",65.02,64.8001,64.9482,-0.129,-0.2,16545.1946,64.9971,{"date":525,"open":259,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",65.2763,65,65.0772,-0.1828,-0.28,10179.1066,192,65.1341,{"date":535,"open":536,"high":536,"low":259,"close":259,"change":537,"percent_change":-6,"volume":538,"transactions":539,"vwap":540},"2026-08-12",65.66,-0.0015,11638.633653,188,65.457,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":539,"vwap":549},"2026-08-11",65.77,65.14,65.2615,-0.4807,-0.73,12134.87377,65.3185,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":441,"volume":557,"transactions":558,"vwap":559},"2026-08-10",65.73,65.82,65.67,65.7422,-0.1478,16438.871692,173,65.7171,{"date":561,"open":562,"high":562,"low":553,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",66.11,65.89,0.5476,0.84,8317.602074,146,65.8878,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",65.36,65.56,65.285,65.3424,-0.1387,-0.21,8146.122201,212,65.4181,{"date":581,"open":281,"high":582,"low":583,"close":583,"change":584,"percent_change":460,"volume":585,"transactions":586,"vwap":587},"2026-08-05",65.78,65.4811,-0.0558,30222.444112,301,65.5779,{"date":589,"open":590,"high":281,"low":590,"close":591,"change":592,"percent_change":159,"volume":593,"transactions":594,"vwap":595},"2026-08-04",65.34,65.5369,0.4845,8443.9164,193,65.5089,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",64.79,65.0524,0.2824,0.44,12152.980329,284,64.9646,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":460,"volume":612,"transactions":613,"vwap":614},"2026-07-31",64.82,64.85,64.36,64.77,-0.06,9274.52376,201,64.7239,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",64.28,64.84,64.83,1.15,1.81,12854.072427,244,64.6188,{"date":626,"open":627,"high":227,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",63.85,63.65,63.68,-0.316,-0.49,9142.661086,214,63.8538,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",63.81,64.15,63.7,63.996,-0.0302,-0.05,12089.28304,177,63.9987,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":316,"vwap":655},"2026-07-27",64.05,64.06,63.78,64.0262,0.5262,0.83,18092.1344,64.0105,{"date":657,"open":658,"high":659,"low":660,"close":658,"change":661,"percent_change":354,"volume":662,"transactions":663,"vwap":664},"2026-07-24",63.5,63.9,63.48,-0.0732,7986.674913,157,63.6526,{"date":666,"open":639,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",63.915,63.51,63.5732,-0.6455,-1.01,13218.15785,289,63.7175,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",64.095,64.275,64.2187,0.3287,0.51,8510.594382,134,64.221,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":52,"percent_change":690,"volume":691,"transactions":337,"vwap":692},"2026-07-21",63.54,63.9278,63.89,0.77,14883.196639,63.8162,{"date":694,"open":639,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",63.83,63.4,0.3262,0.52,12880.291857,223,63.5875,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",62.73,63.095,62.61,63.0738,-0.357,-0.56,7044.262916,148,62.9502,{"date":714,"open":660,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",63.595,63.3569,63.4308,-0.2342,-0.37,7003.7581,127,63.4393,{"date":724,"open":197,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":633,"vwap":731},"2026-07-15",63.755,63.3,63.665,0.1666,0.26,36932.659943,63.5942,{"date":733,"open":734,"high":197,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",63.41,63.37,63.4984,0.5859,0.93,4542.514,140,63.4542,{"date":743,"open":19,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",63.405,62.89,62.9125,-0.7325,-1.15,11110.716185,237,63.0501,{"date":753,"open":687,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",63.669,63.49,63.645,0.707,1.12,5000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":392,"volume":767,"transactions":9,"vwap":765},"2026-07-09",62.77,63.028999,62.485,62.938,0.255,14700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":242,"volume":775,"transactions":9,"vwap":773},"2026-07-08",62.62,62.75,62.34,62.683,-0.376,12400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",63.32,63.375,62.945,63.058998,-0.601,-0.94,16700,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",63.36,63.685,63.66,0.917,1.46,10000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",62.98,63.22,62.508,62.743,0.418,0.67,18200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",62.49,62.86,61.81,62.325,-0.455,-0.72,100400,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":611,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",62.57,62.85,62.78,-0.1,20900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":729,"volume":825,"transactions":9,"vwap":823},"2026-06-29",62.71,62.91,62.56,62.84,0.16,23300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":611,"volume":833,"transactions":9,"vwap":831},"2026-06-26",62.67,62.88,62.45,62.68,-0.035,17300,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":729,"volume":840,"transactions":9,"vwap":838},"2026-06-25",63.07,62.41,62.715,0.165,35600,{"date":842,"open":843,"high":844,"low":837,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",62.64,62.83,62.55,-0.577,-0.91,19100,{"date":850,"open":851,"high":668,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",63.049999,63.127,-1.882,-2.89,12800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",65.080002,65.18,64.98,65.0090027,-0.015,-0.02,9300,{"date":866,"open":544,"high":867,"low":868,"close":869,"change":870,"percent_change":383,"volume":871,"transactions":9,"vwap":869},"2026-06-18",65.165,64.89,65.024002,0.296,11100,{"date":873,"open":874,"high":487,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",65.49,64.71,64.728,-0.725,-1.11,5800,{"date":881,"open":882,"high":883,"low":498,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",65.52,65.625,65.453,-0.264,-0.4,17200,{"date":889,"open":890,"high":891,"low":281,"close":892,"change":790,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-15",65.93,65.96,65.717,1.42,18000,{"date":896,"open":610,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",64.929,64.602,64.8,0.55,0.86,9500,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",63.02,64.3,64.25,1.329,2.11,49300,{"date":912,"open":913,"high":914,"low":829,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",63.43,64.5,62.921,-0.587,-0.92,66600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",63.93,63.94,63,63.508,0.274,0.43,12500,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",63.675,63.234,0.068,0.11,5300,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",64.14,63.078999,63.166,-1.703,-2.63,15900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",64.76,64.88,64.695,64.869,0.046,0.07,9800,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":305,"volume":958,"transactions":9,"vwap":956},"2026-06-03",65.38,64.795,64.823,-0.837,8200,{"date":960,"open":961,"high":962,"low":963,"close":536,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":536},"2026-06-02",65.476,65.75,65.46,0.717,1.1,11600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",64.74,65.059998,64.635,64.943,0.215,0.33,7100,{"date":977,"open":978,"high":979,"low":980,"close":876,"change":981,"percent_change":642,"volume":982,"transactions":9,"vwap":876},"2026-05-29",64.805,64.9,64.606,-0.03,8600,{"date":984,"open":985,"high":868,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",64.4,64.29,64.758,-0.095,-0.15,10200,{"date":992,"open":946,"high":993,"low":969,"close":994,"change":995,"percent_change":981,"volume":996,"transactions":9,"vwap":994},"2026-05-27",65.010002,64.853,-0.017,15200,{"date":998,"open":610,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":491,"volume":1003,"transactions":9,"vwap":1001},"2026-05-26",64.888,64.659,64.87,0.699,11400,{"date":1005,"open":1006,"high":227,"low":1007,"close":1008,"change":1009,"percent_change":375,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",64.16,64.11,64.171,0.171,5600,{"date":1012,"open":922,"high":229,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":833,"transactions":9,"vwap":1014},"2026-05-21",63.62,64,-0.513,-0.8,{"date":1018,"open":1019,"high":1020,"low":650,"close":1021,"change":1022,"percent_change":82,"volume":1023,"transactions":9,"vwap":1021},"2026-05-20",63.91,64.552,64.513,0.854,6800,{"date":1025,"open":1026,"high":921,"low":1027,"close":1028,"change":1029,"percent_change":547,"volume":1003,"transactions":9,"vwap":1028},"2026-05-19",63.55,63.481,63.659,-0.471,{"date":1031,"open":638,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",64.22,63.79,64.13,0,14100,{"date":1038,"open":638,"high":1039,"low":1014,"close":1034,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1034},"2026-05-15",64.23,-1.291,-1.97,14200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":480,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",65.4,65.566,65.35,65.421,-0.072,9400,{"date":1052,"open":1053,"high":553,"low":1053,"close":1054,"change":1055,"percent_change":576,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",65.32,65.493,-0.135,46600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",65.63,65.679,65.28,65.628,-0.801,-1.21,45100,{"date":1067,"open":1068,"high":1069,"low":389,"close":1070,"change":1071,"percent_change":112,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",66.52,66.59,66.429,-0.005,23400,{"date":1074,"open":1075,"high":390,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-08",66.43,66.34,66.434,0.524,0.8,16600,{"date":1082,"open":391,"high":391,"low":1083,"close":301,"change":242,"percent_change":1084,"volume":1085,"transactions":9,"vwap":301},"2026-05-07",65.88,-0.9,8300,{"date":1087,"open":1088,"high":1089,"low":562,"close":432,"change":82,"percent_change":1090,"volume":1091,"transactions":9,"vwap":432},"2026-05-06",66.2,66.53,2.06,12200,{"date":1093,"open":860,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":958,"transactions":9,"vwap":1096},"2026-05-05",65.279,64.93,65.17,0.875,1.36,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1080,"transactions":9,"vwap":1104},"2026-05-04",64.75,64.859,64.205,64.295,-0.544,-0.84,{"date":1108,"open":899,"high":1109,"low":899,"close":1110,"change":1111,"percent_change":611,"volume":1112,"transactions":9,"vwap":1110},"2026-05-01",65.07,64.839,-0.037,17100,{"date":1114,"open":1115,"high":1116,"low":617,"close":1116,"change":1117,"percent_change":117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-30",64.46,64.876,0.726,31500,{"date":1120,"open":1121,"high":1121,"low":1122,"close":638,"change":1029,"percent_change":547,"volume":1050,"transactions":9,"vwap":638},"2026-04-29",64.49,64.040001,{"date":1124,"open":1125,"high":1126,"low":1115,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-28",64.61,64.688,64.621,-0.329,-0.51,7600,{"date":1132,"open":1133,"high":1133,"low":1095,"close":1134,"change":1135,"percent_change":631,"volume":1136,"transactions":9,"vwap":1134},"2026-04-27",65.29,64.95,-0.32,32800,{"date":1138,"open":1139,"high":1053,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-24",65.050003,65.029999,65.27,0.461,0.71,13200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1080,"transactions":9,"vwap":1150},"2026-04-23",65.2,65.39,64.58,64.809,-0.811,-1.24,{"date":1154,"open":1155,"high":1156,"low":963,"close":1157,"change":1158,"percent_change":698,"volume":1159,"transactions":9,"vwap":1157},"2026-04-22",65.64,65.72,65.62,0.341,14600,{"date":1161,"open":1162,"high":1163,"low":476,"close":1094,"change":1164,"percent_change":1165,"volume":1130,"transactions":9,"vwap":1094},"2026-04-21",66.13,66.135,-0.872,-1.32,{"date":1167,"open":1168,"high":399,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",66.16,65.9,66.151,-0.439,-0.66,14000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1069,"change":1179,"percent_change":82,"volume":1180,"transactions":9,"vwap":1069},"2026-04-17",66.64,66.901,66.49,0.88,10900,{"date":1182,"open":1183,"high":487,"low":1184,"close":487,"change":1185,"percent_change":460,"volume":1186,"transactions":9,"vwap":487},"2026-04-16",65.68,65.42,-0.057,13500,{"date":1188,"open":962,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":816,"volume":1193,"transactions":9,"vwap":1191},"2026-04-15",65.879,65.542,65.767,-0.068,9600,{"date":1195,"open":554,"high":1196,"low":554,"close":311,"change":1197,"percent_change":38,"volume":1198,"transactions":9,"vwap":311},"2026-04-14",65.95,0.478,12600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1202,"change":1204,"percent_change":1205,"volume":958,"transactions":9,"vwap":1202},"2026-04-13",64.72,65.357,64.655,0.322,0.5,{"date":1207,"open":1208,"high":1047,"low":1209,"close":1210,"change":1211,"percent_change":392,"volume":1212,"transactions":9,"vwap":1210},"2026-04-10",65.089996,64.975,65.035004,0.265,8000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":610,"change":1218,"percent_change":974,"volume":1219,"transactions":9,"vwap":610},"2026-04-09",64.54,64.99,64.26,0.21,11500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":237,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":237},"2026-04-08",64.73,64.223,2.08,3.33,11300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":365,"percent_change":1218,"volume":1233,"transactions":9,"vwap":1232},"2026-04-07",62.12,63.97,61.060001,62.48,49600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":950,"volume":1173,"transactions":9,"vwap":1239},"2026-04-06",62.29,62.546,62.23,62.35,0.045,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":404,"volume":1248,"transactions":9,"vwap":1246},"2026-04-02",61.7,62.53,61.55,62.305,-0.107,11200,{"date":1250,"open":1236,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":383,"volume":864,"transactions":9,"vwap":1253},"2026-04-01",62.7,62.25,62.412,0.285,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1258},"2026-03-31",60.998,62.127,60.97,1.849,3.07,16000,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":374,"volume":982,"transactions":9,"vwap":1267},"2026-03-30",60.73,60.125,60.278,0.108,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":709,"volume":1276,"transactions":9,"vwap":1274},"2026-03-27",60.39,60.61,60.13,60.17,-0.34,19300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-26",61.22,61.328,60.49,60.51,-1.39,-2.25,14300,{"date":1287,"open":1243,"high":1288,"low":1289,"close":1290,"change":620,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-25",62.029999,61.58,61.9,1.89,31300,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1152,"volume":1299,"transactions":9,"vwap":1297},"2026-03-24",60.28,60.93,60.75,-0.76,224600,{"date":1301,"open":1302,"high":1243,"low":1296,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",60.95,61.51,1.28,2.13,27700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-20",61.33,61.41,60.040001,60.23,-1.53,-2.48,116000,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-19",61.25,61.85,61.76,-0.26,-0.42,292300,{"date":1325,"open":1326,"high":706,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-18",62.42,62.02,-0.88,-1.4,21800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":511,"percent_change":147,"volume":1337,"transactions":9,"vwap":1336},"2026-03-17",63.16,63.215,62.899,62.9,6900,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1304,"volume":1130,"transactions":9,"vwap":1342},"2026-03-16",62.33,62.859,62.66,0.79,{"date":1345,"open":822,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":346,"volume":1350,"transactions":9,"vwap":1348},"2026-03-13",62.93,61.86,61.87,-0.58,30500,{"date":1352,"open":1353,"high":1353,"low":830,"close":830,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":830},"2026-03-12",63.21,-1.065,-1.68,6000,{"date":1358,"open":1359,"high":789,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":902,"transactions":9,"vwap":1361},"2026-03-11",63.44,63.229,63.515,0.017,0.03,{"date":1365,"open":208,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":511,"volume":1370,"transactions":9,"vwap":1368},"2026-03-10",64.204,63.288,63.498,0.152,16900,{"date":1372,"open":1373,"high":1374,"low":1327,"close":1375,"change":1376,"percent_change":1377,"volume":887,"transactions":9,"vwap":1375},"2026-03-09",62.16,63.395,63.346,0.646,1.03,{"date":1379,"open":830,"high":1380,"low":1381,"close":1251,"change":242,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1251},"2026-03-06",63.040001,62.395,-0.95,13900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":726,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":726},"2026-03-05",63.61,63.76,62.81,-0.79,-1.23,19400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":127,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-04",63.96,64.385,63.812,64.089996,0.63,27600,{"date":1401,"open":1402,"high":1403,"low":706,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-03",63.39,64.010002,63.69,-2.22,-3.37,22200,{"date":1409,"open":1155,"high":1410,"low":874,"close":301,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":301},"2026-03-02",66.089996,-0.835,-1.25,66200,{"date":1415,"open":400,"high":1416,"low":390,"close":1417,"change":1418,"percent_change":1135,"volume":1193,"transactions":9,"vwap":1417},"2026-02-27",66.82,66.745,-0.215,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1424,"percent_change":1425,"volume":855,"transactions":9,"vwap":1422},"2026-02-26",66.95,66.96,66.555,-0.204,-0.3,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-25",67.24,67.4,66.982,67.164,0.244,0.36,56800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":23,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-24",66.44,66.98,66.4,66.92,0.98,24000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-23",66.5,66.68,66.27,-0.33,-0.5,23200,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":384,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-20",65.8,67.27,66.6,1.05,34100,{"date":1459,"open":1460,"high":301,"low":1461,"close":301,"change":816,"percent_change":989,"volume":1462,"transactions":9,"vwap":301},"2026-02-19",65.58,65.475,9700,{"date":1464,"open":1088,"high":410,"low":1465,"close":1466,"change":1467,"percent_change":511,"volume":996,"transactions":9,"vwap":1466},"2026-02-18",65.941,66.010002,0.155,{"date":1469,"open":554,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1159,"transactions":9,"vwap":1472},"2026-02-17",66.019997,65.37,65.855,-0.055,-0.08,{"date":1476,"open":1059,"high":301,"low":571,"close":301,"change":1035,"percent_change":1035,"volume":1477,"transactions":9,"vwap":301},"2026-02-13",19800,{"date":1479,"open":1480,"high":1480,"low":1481,"close":301,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":301},"2026-02-12",66.78,65.86,-0.55,-0.83,27400,{"date":1486,"open":1487,"high":410,"low":1466,"close":410,"change":1488,"percent_change":66,"volume":1489,"transactions":9,"vwap":410},"2026-02-11",66.26,0.59,24700,{"date":1491,"open":320,"high":320,"low":543,"close":1492,"change":354,"percent_change":355,"volume":1493,"transactions":9,"vwap":1492},"2026-02-10",65.87,13700,{"date":1495,"open":478,"high":320,"low":1496,"close":320,"change":132,"percent_change":1497,"volume":1498,"transactions":9,"vwap":320},"2026-02-09",65.395,1.2,22100,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-06",64.64,65.24,65.21,1.135,1.77,21100,{"date":1508,"open":906,"high":237,"low":1403,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-05",64.074997,-0.422,-0.65,28100,{"date":1514,"open":874,"high":1515,"low":986,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-04",65.5,64.497,-0.483,-0.74,144800,{"date":1521,"open":1522,"high":506,"low":1523,"close":860,"change":1524,"percent_change":275,"volume":1525,"transactions":9,"vwap":860},"2026-02-03",65.040001,64.735,0.56,34200,{"date":1527,"open":1032,"high":969,"low":1528,"close":1529,"change":576,"percent_change":1135,"volume":1530,"transactions":9,"vwap":1529},"2026-02-02",63.95,64.42,82000,{"date":1532,"open":1053,"high":954,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-30",64.39,64.63,-1.5,-2.27,49900,{"date":1539,"open":1076,"high":1540,"low":1460,"close":1162,"change":521,"percent_change":1425,"volume":1541,"transactions":9,"vwap":1162},"2026-01-29",66.485,10400,{"date":1543,"open":1544,"high":1545,"low":1169,"close":1546,"change":1547,"percent_change":1524,"volume":1548,"transactions":9,"vwap":1546},"2026-01-28",66.3,66.37,66.33,0.37,29300,{"date":1550,"open":282,"high":891,"low":282,"close":891,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":891},"2026-01-27",0.82,1.26,13400,{"date":1555,"open":1139,"high":1556,"low":1139,"close":544,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":544},"2026-01-26",65.345,0.441,0.68,14400,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":925,"percent_change":926,"volume":1564,"transactions":9,"vwap":1563},"2026-01-23",64.2,64.699,129700,{"date":1566,"open":638,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-22",64.551,64.080002,64.425,0.845,1.33,44400,{"date":1574,"open":734,"high":1575,"low":1576,"close":198,"change":1577,"percent_change":1578,"volume":927,"transactions":9,"vwap":198},"2026-01-21",63.74,63.392,0.481,0.76,{"date":1580,"open":923,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":375,"volume":1585,"transactions":9,"vwap":1583},"2026-01-20",63.335,62.96,63.098999,0.169,10300,{"date":1587,"open":829,"high":1588,"low":762,"close":1346,"change":1589,"percent_change":1590,"volume":1180,"transactions":9,"vwap":1346},"2026-01-16",62.975,-0.23,-0.36,{"date":1592,"open":1593,"high":1594,"low":1336,"close":1333,"change":1595,"percent_change":393,"volume":1596,"transactions":9,"vwap":1333},"2026-01-15",63.0099983,63.26,0.39,12100,{"date":1598,"open":1342,"high":1599,"low":813,"close":762,"change":1600,"percent_change":1601,"volume":855,"transactions":9,"vwap":762},"2026-01-14",62.825,0.292,0.47,{"date":1603,"open":823,"high":823,"low":1326,"close":1604,"change":1605,"percent_change":1589,"volume":927,"transactions":9,"vwap":1604},"2026-01-13",62.478,-0.143,{"date":1607,"open":1608,"high":1609,"low":837,"close":1610,"change":1611,"percent_change":1612,"volume":825,"transactions":9,"vwap":1610},"2026-01-12",62.47,62.63,62.621,0.526,0.85,{"date":1614,"open":1288,"high":1373,"low":1615,"close":1616,"change":1617,"percent_change":1488,"volume":1618,"transactions":9,"vwap":1616},"2026-01-09",61.93,62.095001,0.365,21700,{"date":1620,"open":1303,"high":1621,"low":1303,"close":1622,"change":1623,"percent_change":981,"volume":996,"transactions":9,"vwap":1622},"2026-01-08",61.83,61.73,-0.021,{"date":1625,"open":1319,"high":1626,"low":1622,"close":1627,"change":1628,"percent_change":201,"volume":1553,"transactions":9,"vwap":1627},"2026-01-07",61.89,61.751,-0.219,{"date":1630,"open":1243,"high":1631,"low":1243,"close":1632,"change":698,"percent_change":1612,"volume":1091,"transactions":9,"vwap":1632},"2026-01-06",62.139,61.97,{"date":1634,"open":1635,"high":1245,"low":1636,"close":1637,"change":335,"percent_change":681,"volume":1638,"transactions":9,"vwap":1637},"2026-01-05",61.2,61.185,61.45,16500,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":392,"percent_change":1558,"volume":951,"transactions":9,"vwap":1643},"2026-01-02",61.23,61.044998,61.14,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1265,"change":642,"percent_change":1474,"volume":1649,"transactions":9,"vwap":1265},"2025-12-31",60.71,60.763,60.62,10100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":127,"percent_change":137,"volume":1656,"transactions":9,"vwap":1655},"2025-12-30",60.85,60.884,60.74,60.78,9000,{"date":1658,"open":1282,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-29",60.545,60.38,-0.63,-1.03,13300,{"date":1665,"open":1666,"high":1666,"low":1655,"close":1667,"change":142,"percent_change":1668,"volume":1042,"transactions":9,"vwap":1667},"2025-12-26",61.049999,61.0099983,0.53,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":775,"transactions":9,"vwap":1674},"2025-12-24",60.64,60.749,60.57,60.69,0.14,0.23,{"date":1678,"open":1271,"high":1674,"low":1271,"close":1679,"change":1680,"percent_change":1681,"volume":1072,"transactions":9,"vwap":1679},"2025-12-23",60.55,-0.71,-1.16,{"date":1683,"open":1684,"high":1309,"low":1635,"close":1684,"change":122,"percent_change":392,"volume":1685,"transactions":9,"vwap":1684},"2025-12-22",61.26,18400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1667,"change":1218,"percent_change":152,"volume":1498,"transactions":9,"vwap":1667},"2025-12-19",61.099998,61.28,61,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-18",62.52,60.661,60.8,0.45,0.75,59800,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1425,"percent_change":631,"volume":1493,"transactions":9,"vwap":1703},"2025-12-17",60.715,60.274,60.35,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1517,"percent_change":1389,"volume":1709,"transactions":9,"vwap":1708},"2025-12-16",60.86,60.598,60.65,6200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-15",61.202,61.213,61.035,61.133,0.353,0.58,12300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1655,"change":460,"percent_change":989,"volume":958,"transactions":9,"vwap":1655},"2025-12-12",61.17,61.215,60.686,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":364,"percent_change":1729,"volume":990,"transactions":9,"vwap":1728},"2025-12-11",60.66,61.18,60.87,0.15,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1655,"change":1734,"percent_change":393,"volume":1735,"transactions":9,"vwap":1655},"2025-12-10",60.43,60.83,0.372,4000,{"date":1737,"open":1738,"high":1732,"low":1738,"close":1739,"change":1268,"percent_change":374,"volume":927,"transactions":9,"vwap":1739},"2025-12-09",60.060001,60.408,{"date":1741,"open":1679,"high":1742,"low":1743,"close":1744,"change":719,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-08",60.58,60.277,60.3,-0.61,19200,{"date":1748,"open":1309,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":709,"volume":1753,"transactions":9,"vwap":1751},"2025-12-05",61.415,60.42,60.67,-0.339,47100,{"date":1755,"open":1756,"high":1688,"low":1302,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-04",61.02,61.0089989,0.131,0.22,20600,{"date":1762,"open":1654,"high":1763,"low":1654,"close":1764,"change":365,"percent_change":1218,"volume":1618,"transactions":9,"vwap":1764},"2025-12-03",60.922,60.878,{"date":1766,"open":1767,"high":1768,"low":1282,"close":1769,"change":1770,"percent_change":1547,"volume":1042,"transactions":9,"vwap":1769},"2025-12-02",60.59,60.76,60.748,0.226,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":364,"volume":1778,"transactions":9,"vwap":1776},"2025-12-01",60.555,60.68,60.518,60.522,0.052,11700,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-28",60.418,60.471,60.47,0.029,0.05,1500,{"date":1788,"open":1789,"high":1790,"low":1312,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-26",60.25,60.48,60.441,0.421,0.7,15100,{"date":1796,"open":1797,"high":1738,"low":1798,"close":1799,"change":1800,"percent_change":392,"volume":1801,"transactions":9,"vwap":1799},"2025-11-25",59.72,59.65,60.02,0.248,29000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1759,"volume":1809,"transactions":9,"vwap":1807},"2025-11-24",59.6,59.8,59.54,59.772,0.132,7500,{"date":1811,"open":1812,"high":1797,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-21",59.38,59.205,59.64,0.023,0.04,27900,{"date":1819,"open":1790,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1753,"transactions":9,"vwap":1822},"2025-11-20",60.536,59.61,59.617,-0.583,-0.97,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-19",60.19,60.41,60.099998,60.2,0.072,0.12,17600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1448,"volume":1841,"transactions":9,"vwap":1839},"2025-11-18",60.049999,60.27,59.973,60.128,-0.197,20300,{"date":1843,"open":1272,"high":1844,"low":1845,"close":1846,"change":709,"percent_change":917,"volume":958,"transactions":9,"vwap":1846},"2025-11-17",60.685,60.211,60.325,{"date":1848,"open":1674,"high":1849,"low":1674,"close":1850,"change":1851,"percent_change":863,"volume":1852,"transactions":9,"vwap":1850},"2025-11-14",60.99,60.885,-0.011,5400,{"date":1854,"open":1855,"high":1856,"low":1733,"close":1857,"change":285,"percent_change":809,"volume":1858,"transactions":9,"vwap":1857},"2025-11-13",61.3,61.36,60.896,8800,{"date":1860,"open":1689,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":375,"volume":1865,"transactions":9,"vwap":1863},"2025-11-12",61.35,61.21,61.336,0.164,22000,{"date":1867,"open":1643,"high":1689,"low":1296,"close":1868,"change":1869,"percent_change":127,"volume":1870,"transactions":9,"vwap":1868},"2025-11-11",61.172,0.245,22400,{"date":1872,"open":1873,"high":1302,"low":1265,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-10",60.81,60.927,0.553,0.92,9900,{"date":1879,"open":1789,"high":1660,"low":1880,"close":1881,"change":1882,"percent_change":1759,"volume":1553,"transactions":9,"vwap":1881},"2025-11-07",60.07,60.374,0.134,{"date":1884,"open":1885,"high":1673,"low":1827,"close":1886,"change":1623,"percent_change":981,"volume":1887,"transactions":9,"vwap":1886},"2025-11-06",60.52,60.24,12000,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":45,"volume":1585,"transactions":9,"vwap":1892},"2025-11-05",59.91,60.31,60.261,0.596,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":221,"volume":1901,"transactions":9,"vwap":1899},"2025-11-04",59.73,59.96,59.651,59.665,-0.525,44900,{"date":1903,"open":1904,"high":1789,"low":1905,"close":1827,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1827},"2025-11-03",60.14,60.080002,0.29,0.48,25700,{"date":1910,"open":1897,"high":1897,"low":1911,"close":1912,"change":1913,"percent_change":1590,"volume":1914,"transactions":9,"vwap":1912},"2025-10-31",59.77,59.9,-0.216,29600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1425,"volume":1130,"transactions":9,"vwap":1920},"2025-10-30",60.09,60.252,60.041,60.116,-0.179,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1816,"volume":1929,"transactions":9,"vwap":1927},"2025-10-29",60.56,60.589,60.18,60.295,0.026,11800,{"date":1931,"open":1880,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":122,"volume":1935,"transactions":9,"vwap":1932},"2025-10-28",60.269,59.95,0.149,9200,{"date":1937,"open":1938,"high":1938,"low":1890,"close":1938,"change":1939,"percent_change":1601,"volume":1940,"transactions":9,"vwap":1938},"2025-10-27",60.12,0.28,19700,{"date":1942,"open":1943,"high":1897,"low":1944,"close":1945,"change":1946,"percent_change":511,"volume":1947,"transactions":9,"vwap":1945},"2025-10-24",59.915,59.825,59.84,0.141,20100,{"date":1949,"open":1806,"high":1950,"low":1806,"close":1951,"change":1952,"percent_change":1697,"volume":1091,"transactions":9,"vwap":1951},"2025-10-23",59.74,59.699,0.444,{"date":1954,"open":1955,"high":1812,"low":1956,"close":1957,"change":1958,"percent_change":1433,"volume":1959,"transactions":9,"vwap":1957},"2025-10-22",59.21,59.040001,59.255,0.213,7200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1370,"transactions":9,"vwap":1965},"2025-10-21",59.09,59.22,58.99,59.042,-0.446,-0.75,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1858,"transactions":9,"vwap":1973},"2025-10-20",59.39,59.524,59.33,59.488,0.378,0.64,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":404,"volume":1337,"transactions":9,"vwap":1979},"2025-10-17",59.014999,59.11,58.965,-0.103,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":232,"volume":1877,"transactions":9,"vwap":1987},"2025-10-16",59.13,59.455,59.12,59.213,0.178,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":1793,"volume":1656,"transactions":9,"vwap":1993},"2025-10-15",58.89,59.125,59.035,0.413,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":611,"volume":792,"transactions":9,"vwap":2000},"2025-10-14",58.34,58.8,58.32,58.622,-0.033,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-13",58.56,58.774,58.483,58.655,1.063,1.85,31600,{"date":2012,"open":2013,"high":2014,"low":26,"close":2015,"change":1064,"percent_change":2016,"volume":1276,"transactions":9,"vwap":2015},"2025-10-10",58.93,58.975,57.592,-2.06,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":927,"transactions":9,"vwap":2021},"2025-10-09",59.28,58.701,58.802,-0.078,-0.13,{"date":2025,"open":1998,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1907,"volume":2030,"transactions":9,"vwap":2028},"2025-10-08",58.91,58.785,58.88,0.283,26800,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1349,"volume":2037,"transactions":9,"vwap":2035},"2025-10-07",59.099998,58.464,58.597,-0.343,24100,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2023,"volume":2044,"transactions":9,"vwap":2042},"2025-10-06",59.02,58.86,58.94,-0.076,10800,{"date":2046,"open":1962,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1363,"volume":2051,"transactions":9,"vwap":2049},"2025-10-03",59.108,58.949,59.015999,0.016,7000,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":441,"volume":1484,"transactions":9,"vwap":2056},"2025-10-02",59.2,58.79,59,-0.128,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1808,"percent_change":1759,"volume":2064,"transactions":9,"vwap":2063},"2025-10-01",59.17,59.302,59.029999,59.128,25200,{"date":2066,"open":2041,"high":2067,"low":2068,"close":2067,"change":824,"percent_change":375,"volume":966,"transactions":9,"vwap":2067},"2025-09-30",58.996,58.81,{"date":2070,"open":2013,"high":2071,"low":1998,"close":2072,"change":511,"percent_change":392,"volume":2073,"transactions":9,"vwap":2072},"2025-09-29",58.945,58.836,5100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":1907,"volume":1656,"transactions":9,"vwap":2077},"2025-09-26",58.48,58.596,58.41,0.281,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":1618,"transactions":9,"vwap":2084},"2025-09-25",58.53,58.27,58.315,-0.452,-0.77,{"date":2088,"open":1964,"high":1964,"low":2089,"close":2090,"change":2091,"percent_change":324,"volume":1929,"transactions":9,"vwap":2090},"2025-09-24",58.72,58.767,-0.508,{"date":2093,"open":1986,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1382,"volume":2098,"transactions":9,"vwap":2096},"2025-09-23",59.37,59.049999,59.275,-0.571,15000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":112,"percent_change":863,"volume":2105,"transactions":9,"vwap":2104},"2025-09-22",59.7,59.88,59.53,59.846,21300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":392,"volume":2113,"transactions":9,"vwap":2111},"2025-09-19",59.78,59.918,59.706,59.856,0.246,17900,{"date":2115,"open":2116,"high":2116,"low":2117,"close":1821,"change":313,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1821},"2025-09-18",59.76,59.578,-0.43,106200,{"date":2121,"open":2122,"high":2123,"low":1911,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-17",60.0099983,60.111,59.869,0.009,0.02,42200,{"date":2129,"open":1805,"high":2102,"low":2130,"close":2131,"change":2132,"percent_change":147,"volume":1159,"transactions":9,"vwap":2131},"2025-09-16",59.725,59.86,0.225,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":38,"volume":1042,"transactions":9,"vwap":2138},"2025-09-15",59.55,59.68,59.44,59.635,0.435,{"date":2141,"open":1979,"high":2142,"low":1979,"close":2054,"change":2143,"percent_change":950,"volume":855,"transactions":9,"vwap":2054},"2025-09-12",59.26,0.044,{"date":2145,"open":1917,"high":1917,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1493,"transactions":9,"vwap":2147},"2025-09-11",58.957,59.156,0.333,0.57,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1584,"percent_change":1906,"volume":2156,"transactions":9,"vwap":2155},"2025-09-10",58.84,58.984,58.794,58.823,8700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":642,"volume":1559,"transactions":9,"vwap":2162},"2025-09-09",58.65,58.745,58.55,58.654,-0.029,{"date":2165,"open":2159,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":729,"volume":2170,"transactions":9,"vwap":2168},"2025-09-08",58.689,58.49,58.683,0.154,5700,{"date":2172,"open":2173,"high":2089,"low":2174,"close":2175,"change":2176,"percent_change":1343,"volume":2177,"transactions":9,"vwap":2175},"2025-09-05",58.64,58.33,58.529,0.458,12700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":354,"volume":1180,"transactions":9,"vwap":2181},"2025-09-04",58.0099983,58.070999,57.81,-0.069,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":132,"volume":2190,"transactions":9,"vwap":2188},"2025-09-03",57.64,58.23,58.14,0.452,75000,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":1049,"percent_change":354,"volume":2196,"transactions":9,"vwap":2195},"2025-09-02",57.2,57.76,57.688,37200,{"date":2198,"open":2194,"high":2199,"low":2200,"close":2194,"change":2201,"percent_change":631,"volume":2202,"transactions":9,"vwap":2194},"2025-08-29",57.799,57.71,-0.286,3000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1547,"volume":1709,"transactions":9,"vwap":2208},"2025-08-28",57.83,58.098999,57.82,58.046001,0.216,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2205,"change":2215,"percent_change":1449,"volume":2216,"transactions":9,"vwap":2205},"2025-08-27",57.56,57.86,57.517,-0.289,6600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1589,"volume":1929,"transactions":9,"vwap":2222},"2025-08-26",58.095001,58.127,57.95,58.119,-0.134,{"date":2225,"open":2226,"high":2227,"low":2187,"close":2228,"change":2229,"percent_change":709,"volume":2230,"transactions":9,"vwap":2228},"2025-08-25",58.46,58.51,58.253,-0.327,7400,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-08-22",57.96,58.618,58.58,0.763,1.32,3300,{"date":2240,"open":2182,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1023,"transactions":9,"vwap":2243},"2025-08-21",57.91,57.78,57.817,-0.025,-0.04,{"date":2247,"open":2242,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":392,"volume":2251,"transactions":9,"vwap":2248},"2025-08-20",57.842,57.668,0.239,6400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1959,"transactions":9,"vwap":2257},"2025-08-19",57.77,57.79,57.55,57.603,-0.265,-0.46,{"date":2261,"open":2241,"high":2241,"low":2182,"close":2262,"change":2263,"percent_change":950,"volume":1023,"transactions":9,"vwap":2262},"2025-08-18",57.868,0.039,{"date":2265,"open":2266,"high":2266,"low":2255,"close":2267,"change":2268,"percent_change":365,"volume":975,"transactions":9,"vwap":2267},"2025-08-15",57.92,57.829,0.074,{"date":2270,"open":2194,"high":2207,"low":2271,"close":2272,"change":1449,"percent_change":324,"volume":1596,"transactions":9,"vwap":2272},"2025-08-14",57.659,57.755,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1676,"percent_change":127,"volume":966,"transactions":9,"vwap":2278},"2025-08-13",58.21,58.5,58.13,58.255,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":990,"transactions":9,"vwap":2283},"2025-08-12",57.75,58.09,58.025002,0.696,1.21,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1322,"volume":942,"transactions":9,"vwap":2291},"2025-08-11",57.46,57.52,57.31,57.329,-0.243,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":816,"volume":855,"transactions":9,"vwap":2297},"2025-08-08",57.73,57.34,57.572,-0.058,{"date":2300,"open":2301,"high":2301,"low":2288,"close":2302,"change":147,"percent_change":137,"volume":1858,"transactions":9,"vwap":2302},"2025-08-07",57.69,57.63,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":1023,"transactions":9,"vwap":2308},"2025-08-06",57.19,57.27,57.125,57.25,0.34,0.6,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2313,"change":1218,"percent_change":1547,"volume":801,"transactions":9,"vwap":2313},"2025-08-05",56.91,57.080002,56.85,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":1717,"volume":2044,"transactions":9,"vwap":2320},"2025-08-04",56.6,56.78,56.7,0.327,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1759,"volume":2329,"transactions":9,"vwap":2327},"2025-08-01",56.47,56.48,56.243,56.373,0.126,35000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-31",56.5,56.73,55.48,56.247,-0.232,-0.41,55700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":530,"volume":2073,"transactions":9,"vwap":2343},"2025-07-30",56.53,56.63,56.479,-0.157,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":2351,"volume":1226,"transactions":9,"vwap":2349},"2025-07-29",56.4,56.66,56.636,0.096,0.17,{"date":2353,"open":2319,"high":2319,"low":2324,"close":2354,"change":2355,"percent_change":917,"volume":1212,"transactions":9,"vwap":2354},"2025-07-28",56.54,-0.524,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2258,"percent_change":2259,"volume":2362,"transactions":9,"vwap":2361},"2025-07-25",57.044998,57.064999,56.93,57.063999,4200,{"date":2364,"open":2365,"high":2366,"low":2193,"close":2291,"change":2367,"percent_change":2368,"volume":2051,"transactions":9,"vwap":2291},"2025-07-24",57.4,57.49,-0.271,-0.47,{"date":2370,"open":2371,"high":2372,"low":2290,"close":2373,"change":1696,"percent_change":1343,"volume":2374,"transactions":9,"vwap":2373},"2025-07-23",57.33,57.65,57.6,17000,{"date":2376,"open":2377,"high":2377,"low":2314,"close":2378,"change":2379,"percent_change":511,"volume":1212,"transactions":9,"vwap":2378},"2025-07-22",57.22,57.15,0.138,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":23,"volume":2387,"transactions":9,"vwap":2385},"2025-07-21",57.060001,57.21,56.947,57.012001,0.368,7900,{"date":2389,"open":2360,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-07-18",56.96,56.62,56.644,-0.089,-0.16,13100,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2401,"percent_change":335,"volume":767,"transactions":9,"vwap":2400},"2025-07-17",56.41,56.83,56.733,0.176,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":127,"volume":801,"transactions":9,"vwap":2407},"2025-07-16",56.2,56.657,56.099998,56.557,0.228,{"date":2410,"open":2411,"high":2325,"low":2412,"close":2413,"change":2414,"percent_change":576,"volume":1887,"transactions":9,"vwap":2413},"2025-07-15",56.45,56.19,56.329,-0.118,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2043,"percent_change":2023,"volume":1493,"transactions":9,"vwap":2420},"2025-07-14",56.36,56.46,56.32,56.447,{"date":2422,"open":2423,"high":2424,"low":2347,"close":2425,"change":2426,"percent_change":414,"volume":759,"transactions":9,"vwap":2425},"2025-07-11",56.51,56.56,56.523,-0.041,{"date":2428,"open":2341,"high":2429,"low":2430,"close":2431,"change":2268,"percent_change":365,"volume":990,"transactions":9,"vwap":2431},"2025-07-10",56.611,56.417,56.564,{"date":2433,"open":2391,"high":2391,"low":2434,"close":2435,"change":2436,"percent_change":2394,"volume":1656,"transactions":9,"vwap":2435},"2025-07-09",56.43,56.49,-0.092,{"date":2438,"open":2319,"high":2319,"low":2419,"close":2439,"change":2440,"percent_change":1474,"volume":2441,"transactions":9,"vwap":2439},"2025-07-08",56.582,-0.048,72000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2342,"change":709,"percent_change":2447,"volume":1887,"transactions":9,"vwap":2342},"2025-07-07",56.88,57.0099983,56.61,-0.98,{"date":2449,"open":2450,"high":2308,"low":2451,"close":2305,"change":2452,"percent_change":1668,"volume":2453,"transactions":9,"vwap":2305},"2025-07-03",57.11,57.040001,0.302,8100,{"date":2455,"open":2456,"high":2457,"low":2354,"close":2457,"change":974,"percent_change":1717,"volume":1050,"transactions":9,"vwap":2457},"2025-07-02",56.55,56.888,{"date":2459,"open":2341,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":729,"volume":2464,"transactions":9,"vwap":2462},"2025-07-01",56.59,56.438,56.558,0.145,20700,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":52,"percent_change":1179,"volume":2470,"transactions":9,"vwap":2469},"2025-06-30",55.94,56.425,56.413,18800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":354,"volume":2478,"transactions":9,"vwap":2476},"2025-06-27",55.9,55.99,55.77,55.923,-0.067,47200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2474,"change":926,"percent_change":690,"volume":2484,"transactions":9,"vwap":2474},"2025-06-26",56,56.055,55.86,18900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":824,"percent_change":1906,"volume":2491,"transactions":9,"vwap":2490},"2025-06-25",55.39,55.705,55.309,55.56,72400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2126,"volume":942,"transactions":9,"vwap":2497},"2025-06-24",55.19,55.45,55.14,55.4,0.011,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":2503,"percent_change":2149,"volume":2230,"transactions":9,"vwap":2502},"2025-06-23",54.96,55.389,0.315,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2086,"volume":966,"transactions":9,"vwap":2508},"2025-06-20",55.46,55.036999,55.074001,-0.429,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2337,"volume":1833,"transactions":9,"vwap":2515},"2025-06-18",55.64,55.7,55.495,55.503,-0.227,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":1064,"volume":2524,"transactions":9,"vwap":2522},"2025-06-17",56.11,56.125,55.66,55.73,-0.68,20800,{"date":2526,"open":2341,"high":2527,"low":2528,"close":2398,"change":2529,"percent_change":132,"volume":2530,"transactions":9,"vwap":2398},"2025-06-16",56.685,56.37,0.436,17700,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":1064,"volume":2105,"transactions":9,"vwap":2535},"2025-06-13",54.39,56.162,55.974,-0.686,{"date":2538,"open":2460,"high":2539,"low":2540,"close":2348,"change":2426,"percent_change":414,"volume":2541,"transactions":9,"vwap":2348},"2025-06-12",56.69,56.58,15400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2350,"percent_change":2351,"volume":2548,"transactions":9,"vwap":2547},"2025-06-11",56.77,56.929,56.647,56.701,8400,{"date":2550,"open":2424,"high":2551,"low":2435,"close":2552,"change":2553,"percent_change":1601,"volume":1042,"transactions":9,"vwap":2552},"2025-06-10",56.693,56.605,0.264,{"date":2555,"open":2556,"high":2557,"low":2467,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-06-09",56.22,56.429,56.341,0.238,0.42,10500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":1198,"transactions":9,"vwap":2567},"2025-06-06",56.0099983,56.14,55.97,56.103,0.111,0.2,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2309,"volume":1596,"transactions":9,"vwap":2574},"2025-06-05",56.13,55.85,55.992,0.192,{"date":2577,"open":2578,"high":2579,"low":2522,"close":2580,"change":2581,"percent_change":335,"volume":902,"transactions":9,"vwap":2580},"2025-06-04",55.84,55.909,55.8,0.174,{"date":2583,"open":2584,"high":2521,"low":2585,"close":2586,"change":334,"percent_change":1547,"volume":1596,"transactions":9,"vwap":2586},"2025-06-03",55.51,55.407,55.626,{"date":2588,"open":2589,"high":2495,"low":2590,"close":2591,"change":2592,"percent_change":122,"volume":2593,"transactions":9,"vwap":2591},"2025-06-02",55.3,55.23,55.42,0.137,11000,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":902,"transactions":9,"vwap":2598},"2025-05-30",55.47,54.989,55.283,-0.551,-0.99,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":2268,"percent_change":365,"volume":2156,"transactions":9,"vwap":2605},"2025-05-29",56.029999,55.75,55.834,{"date":2607,"open":2608,"high":2467,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-28",55.92,55.6,55.76,-0.291,-0.52,10600,{"date":2615,"open":2616,"high":2617,"low":2566,"close":2618,"change":2022,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-27",56.040001,56.18,56.050999,-0.14,20000,{"date":2622,"open":2512,"high":2623,"low":2512,"close":2624,"change":2625,"percent_change":1433,"volume":2156,"transactions":9,"vwap":2624},"2025-05-23",56.16,56.129,0.199,{"date":2627,"open":2474,"high":2616,"low":2628,"close":2629,"change":2630,"percent_change":480,"volume":2631,"transactions":9,"vwap":2629},"2025-05-22",55.78,55.93,-0.063,46800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":530,"volume":2639,"transactions":9,"vwap":2637},"2025-05-21",56.24,56.351,55.931,55.993,-0.156,18500,{"date":2641,"open":2406,"high":2642,"low":2643,"close":2644,"change":414,"percent_change":354,"volume":2645,"transactions":9,"vwap":2644},"2025-05-20",56.184,55.59,56.149,15500,{"date":2647,"open":2610,"high":2648,"low":2610,"close":2649,"change":2650,"percent_change":38,"volume":2651,"transactions":9,"vwap":2649},"2025-05-19",56.23,56.219,0.409,40300,{"date":2653,"open":2521,"high":2654,"low":2655,"close":2654,"change":2656,"percent_change":112,"volume":990,"transactions":9,"vwap":2654},"2025-05-16",55.81,55.62,-0.004,{"date":2658,"open":2659,"high":2659,"low":2513,"close":2660,"change":2661,"percent_change":1906,"volume":1887,"transactions":9,"vwap":2660},"2025-05-15",55.91,55.814,0.161,{"date":2663,"open":2608,"high":2608,"low":2664,"close":2665,"change":2666,"percent_change":981,"volume":1833,"transactions":9,"vwap":2665},"2025-05-14",55.52,55.653,-0.014,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":137,"volume":1663,"transactions":9,"vwap":2671},"2025-05-13",55.28,55.765,55.667,0.363,{"date":2674,"open":2589,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":1186,"transactions":9,"vwap":2677},"2025-05-12",55.35,55.13,55.304,0.582,1.06,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":450,"volume":2687,"transactions":9,"vwap":2685},"2025-05-09",54.8,54.92,54.7,54.722,0.442,16400,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1268,"percent_change":2569,"volume":2694,"transactions":9,"vwap":2693},"2025-05-08",54.51,54.518,54.265,54.28,15700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1349,"volume":2702,"transactions":9,"vwap":2700},"2025-05-07",54.29,54.38,54.080002,54.172,-0.318,30600,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2707,"change":1192,"percent_change":354,"volume":1559,"transactions":9,"vwap":2707},"2025-05-06",54.63,54.24,54.49,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":729,"volume":2694,"transactions":9,"vwap":2713},"2025-05-05",54.89,54.9,54.55,54.558,0.142,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":621,"volume":887,"transactions":9,"vwap":2720},"2025-05-02",54.4,54.464,54.22,54.416,0.97,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":1135,"volume":2729,"transactions":9,"vwap":2727},"2025-05-01",53.52,53.58,53.373,53.446,-0.174,14900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2733,"change":1808,"percent_change":122,"volume":1370,"transactions":9,"vwap":2733},"2025-04-30",53.37,53.62,53.232,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":611,"volume":792,"transactions":9,"vwap":2740},"2025-04-29",53.45,53.595,53.44,53.488,-0.031,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":729,"percent_change":52,"volume":2374,"transactions":9,"vwap":2747},"2025-04-28",53.46,53.57,53.31,53.519,{"date":2749,"open":2750,"high":2746,"low":2751,"close":2752,"change":2753,"percent_change":314,"volume":894,"transactions":9,"vwap":2752},"2025-04-25",53.17,53.080002,53.259,-0.206,{"date":2755,"open":2756,"high":2724,"low":2756,"close":2757,"change":1558,"percent_change":2758,"volume":2541,"transactions":9,"vwap":2757},"2025-04-24",53.0099983,53.465,1.29,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":900,"volume":2541,"transactions":9,"vwap":2764},"2025-04-23",52.81,53.105,52.68,52.785,0.291,{"date":180,"open":176,"high":2767,"low":176,"close":2768,"change":2769,"percent_change":393,"volume":1493,"transactions":9,"vwap":2768},52.79,52.494,0.324]