[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPIN":3,"homepage-market-summary":30,"stock-historical-JPIN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPIN","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7788,2.04772,"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},73.69,73.41,73.695,73.33,73.01,0.68,0.93,6769.163714,77.94,64.92,14673.17218384,67.4,2991,{"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},58.67,14448,5273693.04596,25.14,"2025-04-22",[182,185,193,203,213,224,233,243,253,264,275,285,296,307,318,329,340,350,359,368,379,389,398,409,419,429,437,445,455,465,475,485,494,503,512,522,530,539,548,558,567,577,586,595,604,613,624,634,643,652,662,672,680,689,698,708,718,728,736,745,753,761,770,776,783,792,799,805,812,820,828,836,843,852,859,868,874,880,888,896,900,906,913,920,929,937,945,954,961,970,979,988,993,1001,1008,1015,1022,1030,1034,1041,1048,1055,1062,1068,1075,1082,1090,1098,1105,1112,1121,1129,1135,1142,1150,1156,1160,1167,1175,1181,1187,1193,1199,1205,1212,1219,1224,1232,1241,1249,1256,1264,1271,1280,1288,1297,1305,1312,1319,1327,1335,1340,1348,1355,1363,1369,1374,1381,1388,1396,1402,1409,1415,1423,1429,1436,1444,1448,1453,1459,1467,1475,1483,1489,1493,1499,1506,1513,1519,1528,1532,1539,1546,1553,1558,1564,1572,1579,1586,1593,1599,1605,1611,1616,1622,1630,1638,1642,1648,1655,1662,1668,1677,1684,1689,1696,1703,1709,1714,1718,1723,1730,1736,1741,1745,1749,1757,1761,1768,1775,1781,1786,1793,1799,1807,1812,1820,1826,1834,1841,1850,1856,1862,1866,1872,1879,1884,1892,1898,1903,1909,1915,1921,1929,1937,1942,1948,1956,1962,1970,1975,1983,1992,1999,2004,2011,2018,2025,2029,2035,2041,2047,2055,2063,2070,2078,2081,2086,2093,2100,2105,2110,2116,2120,2128,2134,2141,2146,2152,2158,2161,2167,2173,2180,2184,2191,2197,2203,2209,2216,2221,2226,2231,2235,2242,2250,2255,2259,2266,2273,2279,2285,2292,2297,2305,2311,2319,2326,2331,2337,2343,2350,2356,2364,2370,2375,2381,2388,2395,2401,2407,2415,2422,2428,2434,2439,2444,2449,2456,2464,2470,2476,2484,2489,2493,2499,2506,2511,2515,2521,2528,2534,2540,2546,2552,2557,2563,2569,2576,2580,2587,2591,2596,2603,2610,2619,2624,2630,2637,2644,2652,2658,2665,2671,2678,2684,2690,2699,2706,2712,2718,2723,2729,2735,2741],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},122,73.4981,{"date":186,"open":187,"high":20,"low":188,"close":21,"change":189,"percent_change":72,"volume":190,"transactions":191,"vwap":192},"2026-10-01",73.26,72.69,-0.795,13747.952746,225,73.1472,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",74.38,73.7856,73.805,-0.181,-0.24,42884.405818,221,74.0771,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",74.17,73.53,73.986,-0.6742,-0.9,5358.935621,154,73.8729,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",74.65,74.98,74.4,74.6602,-0.2775,-0.37,12955.326687,214,74.694,{"date":225,"open":226,"high":216,"low":227,"close":228,"change":229,"percent_change":132,"volume":230,"transactions":231,"vwap":232},"2026-09-25",74.76,74.48,74.9377,0.5788,12000.05161,194,74.8101,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",74.53,74.11,74.3589,-0.2227,-0.3,13357.043959,182,74.3553,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",75.04,74.472,74.5816,-1.2256,-1.62,261687.58773,260,74.6819,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",75.74,75.96,75.48,75.8072,-0.2528,-0.33,5199.5514,120,75.6778,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",75.99,76.09,75.7,76.06,0.52,0.69,3305.552613,128,76.0273,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",75.59,75.21,75.54,-1.0234,-1.34,5208.193225,137,75.3833,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",76.6728,76.69,76.495,76.5634,0.8515,1.12,2913.947283,102,76.6054,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",76.31,76.4409,75.43,75.7119,-0.3716,-0.49,11861.252379,153,76.2195,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",76.14,76.1499,75.93,76.0835,-0.4295,-0.56,4165.657661,92,76.0482,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",76.67,76.85,76.2644,76.513,-0.4177,-0.54,9341.06879,170,76.5346,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",76.97,77.02,76.8304,76.9307,0.7507,0.99,3355.496391,103,76.9626,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",76.58,76.0714,76.18,-0.775,-1.01,13332.177614,161,76.326,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",77.57,76.955,-0.475,-0.61,3362.286275,109,77.2535,{"date":360,"open":361,"high":25,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",77.93,77.43,-0.195,-0.25,7788.336835,157,77.6817,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",77.56,77.73,77.48,77.625,-0.0499,-0.06,3759.805123,112,77.6204,{"date":380,"open":381,"high":382,"low":352,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",77.64,77.7828,77.6749,1.0026,1.31,1168.968293,100,77.6526,{"date":390,"open":391,"high":288,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",76.6,76.6723,0.2002,0.26,2138.826415,105,76.636,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",77,77.26,76.435,76.4721,-0.6672,-0.86,19729.2327,414,76.766,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":211,"vwap":418},"2026-08-31",77.16,77.188804,76.95,77.1393,0.0167,0.02,5064.327231,77.0512,{"date":420,"open":370,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",77.72,76.92,77.1226,-0.0836,-0.11,4637.753658,116,77.3234,{"date":430,"open":431,"high":432,"low":422,"close":432,"change":433,"percent_change":364,"volume":434,"transactions":435,"vwap":436},"2026-08-27",77.11,77.2062,-0.1902,9193.904031,125,77.099,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":316,"vwap":444},"2026-08-26",77.65,77.3964,-0.3986,-0.51,1908.778641,77.5149,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",77.53,77.795,77.45,0.4708,0.61,5053.962271,147,77.6772,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":348,"vwap":464},"2026-08-24",77.19,77.4,77.175,77.3242,0.2544,0.33,5845.705253,77.2562,{"date":466,"open":467,"high":468,"low":331,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",77.06,77.1701,77.0698,0.6453,0.84,4103.088192,132,77.0662,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",76.35,76.57,76.4245,-0.0942,-0.12,4595.112462,129,76.4442,{"date":486,"open":487,"high":391,"low":298,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",76.45,76.5187,0.7108,0.94,5010.494537,121,76.4423,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",76.38,75.8079,-0.6041,-0.79,5361.322393,134,75.9737,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":473,"vwap":511},"2026-08-17",76.66,76.355,76.412,-0.1305,-0.17,2116.605447,76.482,{"date":513,"open":514,"high":422,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",76.84,76.46,76.5425,0.1494,0.2,8350.29232,145,76.588,{"date":523,"open":524,"high":478,"low":525,"close":526,"change":527,"percent_change":509,"volume":528,"transactions":453,"vwap":529},"2026-08-13",76.54,76.3905,76.3931,-0.1298,5529.921516,76.4524,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":400,"vwap":538},"2026-08-12",76.72,76.4326,76.5229,0.2216,0.29,842.54112,76.5375,{"date":540,"open":342,"high":342,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",76.2348,76.3013,-0.0336,-0.04,3131.051708,83,76.4594,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":405,"volume":555,"transactions":556,"vwap":557},"2026-08-10",76.36,76.4799,76.32,76.3349,-0.6651,4856.853598,136,76.3837,{"date":559,"open":560,"high":560,"low":561,"close":400,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",77.05,76.7701,0.879,1.15,3468.557736,142,76.8718,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":183,"vwap":576},"2026-08-06",76.26,76.407,76.08,76.121,0.1816,0.24,5512.736893,76.1895,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",76.17,75.9394,0.0316,0.04,7185.986136,126,76.0095,{"date":587,"open":588,"high":589,"low":257,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",75.53,75.9078,0.7929,1.06,3327.807567,127,75.6736,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":107,"volume":601,"transactions":602,"vwap":603},"2026-08-03",74.943,75.13,75.1149,0.0449,3105.792969,115,75.0419,{"date":605,"open":606,"high":607,"low":608,"close":606,"change":609,"percent_change":610,"volume":611,"transactions":556,"vwap":612},"2026-07-31",75.07,75.1412,74.63,-0.9204,-1.21,5370.769866,75.0486,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",75.25,76.07,75.2201,75.9904,1.6864,2.27,6508.695127,110,75.6156,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":396,"vwap":633},"2026-07-29",74.41,75.1688,74.1774,74.304,-0.0381,-0.05,4827.124023,74.5302,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":152,"volume":640,"transactions":641,"vwap":642},"2026-07-28",74,74.463701,74.3421,0.2586,5139.32924,150,74.267,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":270,"volume":650,"transactions":501,"vwap":651},"2026-07-27",74.32,74.33,73.83,74.0835,0.3861,4278.967875,74.1236,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":316,"vwap":661},"2026-07-24",73.665,73.9305,73.58,73.6974,0.4346,0.59,2245.745913,73.7537,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",73.63,73.18,73.2628,-0.7157,-0.97,3809.425228,101,73.2427,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":536,"volume":678,"transactions":492,"vwap":679},"2026-07-22",74.06,74.1799,73.9785,0.2108,3649.167364,74.0535,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":670,"vwap":688},"2026-07-21",73.15,73.81,73.7677,0.6951,0.95,3158.768459,73.6873,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":556,"vwap":697},"2026-07-20",73.42,73.035,73.0726,-0.4576,-0.62,6021.325669,73.169,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",73.02,73.84,73.5302,0.0379,0.05,6014.819888,93,73.4707,{"date":709,"open":691,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",73.77,73.386,73.4923,-0.1394,-0.19,22063.563306,114,73.4831,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":127,"volume":725,"transactions":726,"vwap":727},"2026-07-15",73.45,73.79,73.27,73.6317,0.2958,3207.220196,111,73.5251,{"date":729,"open":691,"high":730,"low":187,"close":731,"change":732,"percent_change":132,"volume":733,"transactions":734,"vwap":735},"2026-07-14",73.66,73.3359,0.5685,3545.79017,118,73.4199,{"date":737,"open":682,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":501,"vwap":744},"2026-07-13",73.2,72.72,72.7674,-0.5926,-0.81,3458.917075,72.9454,{"date":746,"open":20,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",73.51,73.089996,73.36,0.514,0.71,4600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":704,"volume":760,"transactions":9,"vwap":758},"2026-07-09",72.66,73,72.65,72.846,0.036,9500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",72.51,72.89,72.099998,72.81,-0.39,-0.53,13500,{"date":771,"open":772,"high":773,"low":738,"close":738,"change":774,"percent_change":742,"volume":775,"transactions":9,"vwap":738},"2026-07-07",74.089996,74.12,-0.599,69400,{"date":777,"open":778,"high":779,"low":20,"close":780,"change":781,"percent_change":89,"volume":782,"transactions":9,"vwap":780},"2026-07-06",73.39,73.86,73.799,0.744,19800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-02",73.080002,73.525,72.835,73.055,1.112,1.55,6000,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":442,"volume":798,"transactions":9,"vwap":796},"2026-07-01",71.64,72.080002,71.943,-0.367,15800,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":791,"transactions":9,"vwap":802},"2026-06-30",72.029999,72.31,-0.186,-0.26,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":536,"percent_change":127,"volume":811,"transactions":9,"vwap":810},"2026-06-29",72.435,72.5,72.195,72.496,11800,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",72.010002,72.555,72.206,-0.051,-0.07,5200,{"date":821,"open":808,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",72.655,72.16,72.257,0.464,0.65,14300,{"date":829,"open":794,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",71.95,71.53,71.793,0.123,0.17,10500,{"date":837,"open":838,"high":830,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",71.46,71.67,-2.175,-2.95,15600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",73.82,73.96,73.78,73.845,-0.485,-0.65,6400,{"date":853,"open":854,"high":855,"low":856,"close":646,"change":857,"percent_change":416,"volume":858,"transactions":9,"vwap":646},"2026-06-18",74.39,74.405,74.21,0.014,9700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",75.17,75.425,74.22,74.316,-0.848,-1.13,17600,{"date":869,"open":870,"high":279,"low":871,"close":871,"change":872,"percent_change":112,"volume":873,"transactions":9,"vwap":871},"2026-06-16",75.39,75.164,-0.006,5500,{"date":875,"open":876,"high":876,"low":877,"close":861,"change":878,"percent_change":159,"volume":879,"transactions":9,"vwap":861},"2026-06-15",75.42,75.099998,0.549,6200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":107,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-12",74.49,74.88,74.35,74.621,0.08,12800,{"date":889,"open":890,"high":891,"low":764,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",73.22,74.61,74.561,2.065,2.85,11600,{"date":897,"open":756,"high":18,"low":810,"close":810,"change":695,"percent_change":898,"volume":899,"transactions":9,"vwap":810},"2026-06-10",-0.85,4200,{"date":901,"open":902,"high":683,"low":802,"close":903,"change":904,"percent_change":704,"volume":905,"transactions":9,"vwap":903},"2026-06-09",73.62,73.116,0.035,9000,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":887,"transactions":9,"vwap":910},"2026-06-08",73.46,73.014999,73.081001,0.385,0.53,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":867,"transactions":9,"vwap":917},"2026-06-05",73.92,72.562,72.696,-1.774,-2.38,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",74.23,74.511,74.18,74.47,0.086,0.12,5000,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",74.435,74.45,74.384,-0.556,-0.74,2600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":509,"volume":944,"transactions":9,"vwap":942},"2026-06-02",74.96,75.083,74.78,74.94,-0.128,6600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",74.89,75.33,74.66,75.068001,-0.113,-0.15,6300,{"date":955,"open":615,"high":956,"low":598,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",75.46,75.181,0.46,0.62,8500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",74.26,74.86,74.19,74.721,-0.015,-0.02,7200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-27",74.93,75.019997,74.658,74.736,-0.337,-0.45,7500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-26",75.11,75.23,74.83,75.072998,1.073,1.45,12400,{"date":989,"open":990,"high":645,"low":636,"close":636,"change":991,"percent_change":992,"volume":928,"transactions":9,"vwap":636},"2026-05-22",74.25,-0.326,-0.44,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-21",73.61,74.58,74.326,0.168,0.23,5900,{"date":1002,"open":1003,"high":963,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",73.28,74.158,0.852,1.16,2700,{"date":1009,"open":738,"high":1010,"low":738,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",73.7,73.306,-0.366,-0.5,4400,{"date":1016,"open":1017,"high":1018,"low":785,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",73.48,73.672,0.462,0.63,9300,{"date":1023,"open":187,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",73.54,73.14,73.21,-1.442,-1.93,12600,{"date":1031,"open":942,"high":216,"low":1032,"close":1032,"change":1033,"percent_change":509,"volume":978,"transactions":9,"vwap":1032},"2026-05-14",74.652,-0.126,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":873,"transactions":9,"vwap":1037},"2026-05-13",74.24,74.778,74.2,0.553,0.75,{"date":1042,"open":856,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":858,"transactions":9,"vwap":1045},"2026-05-12",74.255,73.74,74.225,-0.697,-0.93,{"date":1049,"open":1050,"high":1051,"low":964,"close":1052,"change":1053,"percent_change":818,"volume":1054,"transactions":9,"vwap":1052},"2026-05-11",75.010002,75.185,74.922,-0.056,11500,{"date":1056,"open":964,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":292,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",75,74.74,74.978,0.83,6900,{"date":1063,"open":615,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":928,"transactions":9,"vwap":1065},"2026-05-07",75.26,74.148,-1.124,-1.49,{"date":1069,"open":606,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1070},"2026-05-06",75.272,75.050003,1.48,2.01,5800,{"date":1076,"open":1077,"high":1078,"low":1017,"close":1079,"change":1080,"percent_change":1081,"volume":1061,"transactions":9,"vwap":1079},"2026-05-05",73.5,73.899,73.792,0.899,1.23,{"date":1083,"open":18,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",73.49,72.68,72.893,-0.854,-1.16,8700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-01",73.87,74.14,73.747,-0.198,-0.27,4800,{"date":1099,"open":1003,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-04-30",73.945,73.13,1.751,2.43,5600,{"date":1106,"open":1107,"high":1107,"low":795,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-29",72.369,72.194,-0.711,-0.98,4000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-28",72.85,73.040001,72.673,72.905,-0.229,-0.31,4700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-27",73.37,73.548,73.134,-0.343,-0.47,8100,{"date":1130,"open":749,"high":1077,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1089,"transactions":9,"vwap":1132},"2026-04-24",73.215,73.477,0.351,0.48,{"date":1136,"open":1137,"high":1044,"low":763,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",73.43,73.126,-0.608,-0.82,7300,{"date":1143,"open":710,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-22",73.775,73.57,73.734,0.467,0.64,2900,{"date":1151,"open":854,"high":925,"low":890,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",73.267,-1.523,-2.04,7900,{"date":1157,"open":941,"high":947,"low":215,"close":1158,"change":303,"percent_change":850,"volume":1159,"transactions":9,"vwap":1158},"2026-04-20",74.79,9600,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":879,"transactions":9,"vwap":1164},"2026-04-17",75.27,75.71,75.28,0.725,0.97,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":112,"volume":1174,"transactions":9,"vwap":1172},"2026-04-16",74.8,74.87,74.42,74.555,-0.011,6800,{"date":1176,"open":1177,"high":1177,"low":884,"close":1178,"change":1179,"percent_change":239,"volume":1180,"transactions":9,"vwap":1178},"2026-04-15",74.62,74.566,-0.224,8300,{"date":1182,"open":1183,"high":983,"low":1184,"close":1158,"change":1185,"percent_change":159,"volume":1186,"transactions":9,"vwap":1158},"2026-04-14",74.653,74.56,0.55,27500,{"date":1188,"open":1189,"high":1036,"low":665,"close":1036,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1036},"2026-04-13",73.24,0.334,0.45,7600,{"date":1194,"open":1195,"high":773,"low":19,"close":1196,"change":1197,"percent_change":818,"volume":1198,"transactions":9,"vwap":1196},"2026-04-10",74.07,73.906,-0.052,7800,{"date":1200,"open":747,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":442,"volume":953,"transactions":9,"vwap":1203},"2026-04-09",74.243,73.4,73.958,-0.382,{"date":1206,"open":1207,"high":1207,"low":779,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",74.5,74.34,2.32,3.22,13200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-07",71.45,72.019997,70.795,0.01,127800,{"date":1220,"open":1221,"high":814,"low":794,"close":814,"change":1222,"percent_change":659,"volume":1223,"transactions":9,"vwap":814},"2026-04-06",71.68,0.42,12500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":355,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-02",70.63,71.65,70.566,71.59,-0.84,16500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-01",72.24,72.455,71.84,72.2,0.96,1.35,20700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-03-31",69.99,71.24,69.73,2.31,3.35,17300,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":952,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-30",69.61,68.89,68.93,-0.22,80900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":804,"volume":1263,"transactions":9,"vwap":1261},"2026-03-27",69.33,69.503,68.97,69.080002,-0.18,3300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1192,"transactions":9,"vwap":1268},"2026-03-26",69.95,70.21,69.26,-1.28,-1.81,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-25",70.74,70.813,70.25,70.54,0.77,1.1,6500,{"date":1281,"open":1258,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-24",70.17,69.3,69.77,-0.463,-0.66,8600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-23",70.099998,70.82,69.65,70.233,1.273,1.85,10100,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-20",70.57,68.805,68.96,-1.98,-2.79,10800,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":952,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",69.94,71.078003,70.94,-0.106,7700,{"date":1313,"open":1227,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",71.83,71.045998,-1.002,-1.39,17000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":953,"transactions":9,"vwap":1324},"2026-03-17",72.22,72.385,71.92,72.047997,0.428,0.6,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1014,"transactions":9,"vwap":1332},"2026-03-16",71.31,71.79,71.28,71.62,1.24,1.76,{"date":1336,"open":1331,"high":1337,"low":1338,"close":1339,"change":355,"percent_change":405,"volume":1141,"transactions":9,"vwap":1339},"2026-03-13",71.51,70.34,70.38,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-12",71.49,70.93,70.99,-1.3,-1.8,13600,{"date":1349,"open":801,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":425,"volume":1354,"transactions":9,"vwap":1352},"2026-03-11",72.46,71.73,72.29,-0.08,31700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1222,"volume":1362,"transactions":9,"vwap":1360},"2026-03-10",72.57,73.44,72.25,72.37,0.3,42600,{"date":1364,"open":1365,"high":1366,"low":1338,"close":1367,"change":574,"percent_change":462,"volume":1368,"transactions":9,"vwap":1367},"2026-03-09",70.83,72.36,72.07,31000,{"date":1370,"open":1371,"high":801,"low":1372,"close":1314,"change":220,"percent_change":442,"volume":1373,"transactions":9,"vwap":1314},"2026-03-06",71.07,70.91,16700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1237,"change":1317,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1237},"2026-03-05",72.56,72.772,71.55,-1.89,25900,{"date":1382,"open":1383,"high":995,"low":1384,"close":1385,"change":1386,"percent_change":1222,"volume":1387,"transactions":9,"vwap":1385},"2026-03-04",73.07,72.86,73.59,0.31,23200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1003,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1003},"2026-03-03",72.59,73.6,71.69,-2.294,-3.04,45400,{"date":1397,"open":278,"high":1398,"low":278,"close":1399,"change":1400,"percent_change":1401,"volume":798,"transactions":9,"vwap":1399},"2026-03-02",75.77,75.574,-1.216,-1.58,{"date":1403,"open":321,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1074,"transactions":9,"vwap":1406},"2026-02-27",77.080002,76.77,76.79,-0.079,-0.1,{"date":1410,"open":1411,"high":1411,"low":487,"close":1412,"change":1413,"percent_change":1414,"volume":760,"transactions":9,"vwap":1412},"2026-02-26",76.99,76.869,-0.105,-0.14,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1278,"volume":1422,"transactions":9,"vwap":1420},"2026-02-25",76.7,77.010002,76.61,76.974,0.834,10600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":309,"change":1428,"percent_change":999,"volume":1192,"transactions":9,"vwap":309},"2026-02-24",75.9,76.28,75.869,0.174,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1310,"percent_change":1414,"volume":1435,"transactions":9,"vwap":1434},"2026-02-23",76.22,76.27,75.82,75.966,8400,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-20",75.4,76.088997,76.071999,0.802,1.07,27300,{"date":1445,"open":939,"high":1446,"low":964,"close":1162,"change":107,"percent_change":886,"volume":1447,"transactions":9,"vwap":1162},"2026-02-19",75.29,18700,{"date":1449,"open":1064,"high":1450,"low":1451,"close":278,"change":107,"percent_change":886,"volume":1452,"transactions":9,"vwap":278},"2026-02-18",75.56,75.18,4300,{"date":1454,"open":983,"high":1455,"low":1456,"close":1457,"change":239,"percent_change":1458,"volume":1180,"transactions":9,"vwap":1457},"2026-02-17",75.32,74.494,75.15,-0.4,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1159,"transactions":9,"vwap":1464},"2026-02-13",75.080002,75.515,74.97,75.45,0.134,0.18,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":303,"volume":1474,"transactions":9,"vwap":1472},"2026-02-12",75.8,75.835,75.14,75.316,-0.374,11300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1442,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-11",75.41,75.75,75.089996,75.69,1.43,9400,{"date":1484,"open":1485,"high":964,"low":1177,"close":1177,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1177},"2026-02-10",74.81,0.27,0.36,35200,{"date":1490,"open":845,"high":854,"low":845,"close":884,"change":1491,"percent_change":1492,"volume":1231,"transactions":9,"vwap":884},"2026-02-09",0.89,1.21,{"date":1494,"open":1495,"high":206,"low":1495,"close":908,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":908},"2026-02-06",72.84,1.344,1.86,22500,{"date":1500,"open":1321,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-05",72.55,72.116,-0.684,-0.94,18300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":912,"volume":1180,"transactions":9,"vwap":1511},"2026-02-04",73.34,73.38,72.75,72.8,0.383,{"date":1514,"open":830,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":1277,"volume":1518,"transactions":9,"vwap":1515},"2026-02-03",72.417,71.85,0.555,18800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-02",71.78,71.96,71.665,71.862,0.082,0.11,23900,{"date":1529,"open":1234,"high":1234,"low":1214,"close":1521,"change":898,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2026-01-30",-1.17,23000,{"date":1533,"open":1534,"high":1535,"low":1521,"close":1536,"change":1537,"percent_change":132,"volume":1538,"transactions":9,"vwap":1536},"2026-01-29",72.76,72.98,72.63,0.56,19500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1367,"change":1544,"percent_change":1545,"volume":1505,"transactions":9,"vwap":1367},"2026-01-28",72.14,72.255,71.86,-0.511,-0.7,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":790,"volume":1552,"transactions":9,"vwap":1550},"2026-01-27",72.11,72.61,72.581,1.111,62400,{"date":1554,"open":794,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1386,"volume":1104,"transactions":9,"vwap":1556},"2026-01-26",71.808,71.47,0.22,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":751,"volume":1304,"transactions":9,"vwap":1561},"2026-01-23",70.55,71.25,70.48,0.501,{"date":1565,"open":1299,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-22",70.98,70.491,70.749,0.41,0.58,26700,{"date":1573,"open":1290,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1006,"volume":1578,"transactions":9,"vwap":1576},"2026-01-21",70.435,69.835,70.339,0.809,10400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":977,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-20",69.72,69.92,69.53,-0.64,12200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":704,"percent_change":1592,"volume":873,"transactions":9,"vwap":1591},"2026-01-16",70.019997,70.040001,69.81,69.98,0.07,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":375,"volume":1141,"transactions":9,"vwap":1597},"2026-01-15",70.14,70.19,69.93,-0.045,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1517,"percent_change":1604,"volume":960,"transactions":9,"vwap":1603},"2026-01-14",69.82,70.029999,69.975,0.8,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":355,"percent_change":1610,"volume":1074,"transactions":9,"vwap":1609},"2026-01-13",69.76,69.37,69.42,-0.87,{"date":1612,"open":1613,"high":1589,"low":1613,"close":1602,"change":1386,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1602},"2026-01-12",69.89,0.44,15700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1581,"change":1614,"percent_change":1148,"volume":1621,"transactions":9,"vwap":1581},"2026-01-09",69.59,69.74,69.51,19900,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-08",69.059998,69.38,69.28,0.098,0.14,72800,{"date":1631,"open":1632,"high":1626,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-07",69.25,69.105,69.182,-0.238,-0.34,336400,{"date":1639,"open":1258,"high":1640,"low":1283,"close":1609,"change":394,"percent_change":147,"volume":1641,"transactions":9,"vwap":1609},"2026-01-06",69.49,84800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1185,"percent_change":1604,"volume":1141,"transactions":9,"vwap":1647},"2026-01-05",68.66,69.2,68.63,69.16,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":271,"volume":1104,"transactions":9,"vwap":1653},"2026-01-02",68.57,68.62,68.38,68.61,0.47,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":695,"volume":1661,"transactions":9,"vwap":1659},"2025-12-31",68.4,68.080002,68.14,-0.426,3700,{"date":1663,"open":1651,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":518,"volume":835,"transactions":9,"vwap":1666},"2025-12-30",68.69,68.555,68.566,0.136,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-29",68.44,68.5,68.37,68.43,-0.137,-0.2,5700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1680,"change":1682,"percent_change":394,"volume":1683,"transactions":9,"vwap":1680},"2025-12-26",68.55,68.567,68.395,0.177,14500,{"date":1685,"open":1652,"high":1686,"low":1652,"close":1687,"change":1466,"percent_change":394,"volume":1688,"transactions":9,"vwap":1687},"2025-12-24",68.47,68.39,11000,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":1240,"transactions":9,"vwap":1693},"2025-12-23",68.18,68.28,68.21,-1.222,-1.76,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":536,"volume":1702,"transactions":9,"vwap":1700},"2025-12-22",69.22,69.444,69.432,0.202,3900,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1569,"volume":1474,"transactions":9,"vwap":1707},"2025-12-19",69.17,69.44,69.23,0.28,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":462,"percent_change":1134,"volume":978,"transactions":9,"vwap":1713},"2025-12-18",69.14,69.31,68.95,{"date":1715,"open":1713,"high":1716,"low":1651,"close":1651,"change":220,"percent_change":325,"volume":1717,"transactions":9,"vwap":1651},"2025-12-17",69.11,27600,{"date":1719,"open":1705,"high":1720,"low":1253,"close":1721,"change":1722,"percent_change":1013,"volume":1097,"transactions":9,"vwap":1721},"2025-12-16",69.27,68.99,-0.346,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":159,"volume":1729,"transactions":9,"vwap":1727},"2025-12-15",69.54,69.185,69.336,0.51,3500,{"date":1731,"open":1705,"high":1705,"low":1732,"close":1733,"change":1734,"percent_change":977,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",68.638,68.826,-0.312,4900,{"date":1737,"open":1253,"high":1720,"low":1253,"close":1738,"change":1739,"percent_change":462,"volume":1740,"transactions":9,"vwap":1738},"2025-12-11",69.138,0.228,11200,{"date":1742,"open":1652,"high":1743,"low":1652,"close":1744,"change":271,"percent_change":102,"volume":1128,"transactions":9,"vwap":1744},"2025-12-10",69.019997,68.91,{"date":1746,"open":1672,"high":1670,"low":1747,"close":1747,"change":1748,"percent_change":544,"volume":835,"transactions":9,"vwap":1747},"2025-12-09",68.22,-0.03,{"date":1750,"open":1751,"high":1752,"low":1747,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-08",68.52,68.56,68.25,-0.38,-0.55,7100,{"date":1758,"open":1759,"high":1300,"low":1752,"close":1646,"change":1760,"percent_change":1526,"volume":1120,"transactions":9,"vwap":1646},"2025-12-05",68.68,0.076,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1311,"transactions":9,"vwap":1765},"2025-12-04",68.82,68.48,68.554,-0.091,-0.13,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1773,"percent_change":1570,"volume":1774,"transactions":9,"vwap":1772},"2025-12-03",68.34,68.676,68.645,0.394,3800,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1486,"volume":928,"transactions":9,"vwap":1779},"2025-12-02",68.31,68.050003,68.251,0.187,{"date":1782,"open":1747,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":768,"volume":1452,"transactions":9,"vwap":1784},"2025-12-01",68.355,68.064003,-0.36,{"date":1787,"open":1788,"high":1670,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-28",68.12,68.424,0.108,0.16,9100,{"date":1794,"open":1795,"high":1652,"low":1796,"close":1797,"change":1798,"percent_change":490,"volume":1452,"transactions":9,"vwap":1797},"2025-11-26",67.94,67.9,68.316,0.638,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-25",67.12,67.715,67.678,0.655,0.98,15500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":927,"percent_change":1466,"volume":858,"transactions":9,"vwap":1810},"2025-11-24",66.71,67.023003,66.66,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":867,"transactions":9,"vwap":1817},"2025-11-21",66.42,67.040001,66.41,66.903,1.048,1.59,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":610,"volume":1825,"transactions":9,"vwap":1823},"2025-11-20",66.99,65.855,-0.805,9200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1811,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1811},"2025-11-19",66.8,67.080002,66.49,-0.32,-0.48,23100,{"date":1835,"open":1828,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1000,"transactions":9,"vwap":1838},"2025-11-18",67.094002,66.69,66.98,-0.639,-0.95,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-17",68.040001,68.16,67.49,67.619,-0.624,-0.91,8000,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":999,"volume":1174,"transactions":9,"vwap":1854},"2025-11-14",67.99,68.36,68.243,0.154,{"date":1857,"open":1644,"high":1644,"low":1858,"close":1859,"change":1860,"percent_change":1504,"volume":1861,"transactions":9,"vwap":1859},"2025-11-13",68.058998,68.088997,-0.646,11700,{"date":1863,"open":1679,"high":1763,"low":1679,"close":1864,"change":1865,"percent_change":1537,"volume":1774,"transactions":9,"vwap":1864},"2025-11-12",68.735,0.381,{"date":1867,"open":1868,"high":1657,"low":1869,"close":1870,"change":1871,"percent_change":958,"volume":928,"transactions":9,"vwap":1870},"2025-11-11",68.254,68.246,68.354,0.314,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1843,"change":1877,"percent_change":1878,"volume":1688,"transactions":9,"vwap":1843},"2025-11-10",67.83,68.099998,67.73,0.735,1.09,{"date":1880,"open":1828,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":152,"volume":944,"transactions":9,"vwap":1881},"2025-11-07",67.305,66.78,0.232,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":416,"volume":1891,"transactions":9,"vwap":1889},"2025-11-06",67.13,67.18,66.865,67.072998,0.011,12000,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1570,"volume":1825,"transactions":9,"vwap":1896},"2025-11-05",66.74,67.15,67.061996,0.39,{"date":1899,"open":1837,"high":1822,"low":1900,"close":1901,"change":1902,"percent_change":1110,"volume":1180,"transactions":9,"vwap":1901},"2025-11-04",66.635,66.672,-0.661,{"date":1904,"open":28,"high":28,"low":1886,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-03",67.333,0.065,0.1,3400,{"date":1910,"open":1911,"high":1912,"low":1801,"close":1913,"change":1914,"percent_change":1414,"volume":1482,"transactions":9,"vwap":1913},"2025-10-31",67.21,67.31,67.268,-0.097,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":1920,"percent_change":1414,"volume":1774,"transactions":9,"vwap":1919},"2025-10-30",67.44,67.58,67.365,-0.095,{"date":1922,"open":1923,"high":1795,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-29",67.84,67.3,67.46,-0.465,-0.68,24300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1408,"volume":1936,"transactions":9,"vwap":1934},"2025-10-28",67.75,68.029999,67.65,67.925,-0.066,8800,{"date":1938,"open":1778,"high":1778,"low":1939,"close":1940,"change":1941,"percent_change":271,"volume":1014,"transactions":9,"vwap":1940},"2025-10-27",67.91,67.991,0.468,{"date":1943,"open":1845,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":834,"volume":1435,"transactions":9,"vwap":1946},"2025-10-24",67.598,67.486,67.523,0.113,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1148,"volume":1955,"transactions":9,"vwap":1953},"2025-10-23",67.28,67.45,67.275,67.41,0.432,7400,{"date":1957,"open":1838,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":147,"volume":1089,"transactions":9,"vwap":1960},"2025-10-22",67.099998,66.76,66.978,0.252,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1435,"transactions":9,"vwap":1967},"2025-10-21",66.77,66.855,66.7,66.726,-0.514,-0.76,{"date":1971,"open":1972,"high":1924,"low":1972,"close":1973,"change":1974,"percent_change":22,"volume":1955,"transactions":9,"vwap":1973},"2025-10-20",67.029999,67.24,0.451,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":879,"transactions":9,"vwap":1980},"2025-10-17",66.59,66.85,66.53,66.789,0.224,0.34,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-16",66.662,66.735,66.35,66.565,0.375,0.57,21700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1897,"percent_change":659,"volume":1998,"transactions":9,"vwap":1997},"2025-10-15",66.13,66.31,65.88,66.19,17800,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":1191,"percent_change":271,"volume":1527,"transactions":9,"vwap":2003},"2025-10-14",65.475,65.99,65.8,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1897,"percent_change":1326,"volume":2010,"transactions":9,"vwap":2009},"2025-10-13",65.46,65.619,65.33,65.35,22900,{"date":2012,"open":2013,"high":1996,"low":26,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-10",65.86,64.96,-1.12,-1.69,31500,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":850,"volume":2024,"transactions":9,"vwap":2022},"2025-10-09",66.68,66.058998,66.080002,-0.43,52800,{"date":2026,"open":1811,"high":1811,"low":1814,"close":2027,"change":1592,"percent_change":1526,"volume":2028,"transactions":9,"vwap":2027},"2025-10-08",66.51,52000,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":1088,"volume":2034,"transactions":9,"vwap":2032},"2025-10-07",66.887,66.44,-0.783,53800,{"date":2036,"open":2037,"high":1912,"low":1911,"close":2038,"change":2039,"percent_change":375,"volume":2040,"transactions":9,"vwap":2038},"2025-10-06",67.26,67.223,-0.037,5400,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2037,"change":2045,"percent_change":1148,"volume":2046,"transactions":9,"vwap":2037},"2025-10-03",67.17,67.37,0.425,12900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1675,"volume":2054,"transactions":9,"vwap":2052},"2025-10-02",66.96,66.97,66.634,66.835,-0.134,6700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1373,"transactions":9,"vwap":2060},"2025-10-01",66.93,67.065002,66.86,66.969,0.359,0.54,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":574,"volume":2069,"transactions":9,"vwap":2067},"2025-09-30",66.37,66.675,66.61,0.157,21500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1557,"volume":2077,"transactions":9,"vwap":2075},"2025-09-29",66.4,66.539,66.376,66.453,0.143,13100,{"date":2079,"open":2022,"high":2065,"low":2022,"close":1995,"change":1897,"percent_change":659,"volume":2080,"transactions":9,"vwap":1995},"2025-09-26",231600,{"date":2082,"open":2083,"high":2002,"low":2084,"close":2085,"change":2023,"percent_change":850,"volume":1240,"transactions":9,"vwap":2085},"2025-09-25",65.96,65.7,65.92,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1987,"change":2091,"percent_change":2092,"volume":2046,"transactions":9,"vwap":1987},"2025-09-24",66.43,66.58,66.32,-0.419,-0.63,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":499,"volume":1729,"transactions":9,"vwap":2098},"2025-09-23",66.9,67,66.738,66.769,-0.535,{"date":2101,"open":2102,"high":2103,"low":1822,"close":2103,"change":2104,"percent_change":152,"volume":1908,"transactions":9,"vwap":2103},"2025-09-22",67.089996,67.304,0.234,{"date":2106,"open":1958,"high":2107,"low":2058,"close":2108,"change":2109,"percent_change":325,"volume":1474,"transactions":9,"vwap":2108},"2025-09-19",67.22,67.07,-0.365,{"date":2111,"open":1924,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":199,"volume":769,"transactions":9,"vwap":2114},"2025-09-18",67.48,67.11,67.435,-0.165,{"date":2117,"open":1876,"high":1691,"low":1918,"close":2118,"change":2119,"percent_change":768,"volume":1248,"transactions":9,"vwap":2118},"2025-09-17",67.6,-0.361,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1311,"transactions":9,"vwap":2125},"2025-09-16",67.88,68.0090027,67.81,67.961,0.091,0.13,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":826,"volume":1089,"transactions":9,"vwap":2132},"2025-09-15",67.71,67.92,67.87,0.436,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":442,"volume":1311,"transactions":9,"vwap":2139},"2025-09-12",67.42,67.506,67.318,67.434,-0.347,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":292,"volume":835,"transactions":9,"vwap":2144},"2025-09-11",67.344,67.781,0.752,{"date":2147,"open":1895,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":107,"volume":1155,"transactions":9,"vwap":2150},"2025-09-10",67.25,67.010002,67.028999,0.043,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":239,"volume":879,"transactions":9,"vwap":2156},"2025-09-09",67.050003,66.95,66.986,-0.202,{"date":2159,"open":1822,"high":2160,"low":2057,"close":2160,"change":1804,"percent_change":1805,"volume":1661,"transactions":9,"vwap":2160},"2025-09-08",67.188,{"date":2162,"open":2163,"high":1978,"low":1814,"close":2164,"change":2165,"percent_change":2166,"volume":1054,"transactions":9,"vwap":2164},"2025-09-05",66.73,66.533,0.333,0.5,{"date":2168,"open":2169,"high":2170,"low":1996,"close":2171,"change":2172,"percent_change":2062,"volume":1435,"transactions":9,"vwap":2171},"2025-09-04",65.91,66.39,66.2,0.354,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1557,"volume":1198,"transactions":9,"vwap":2178},"2025-09-03",65.72,65.93,65.64,65.846,0.146,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2084,"change":1119,"percent_change":1127,"volume":1825,"transactions":9,"vwap":2084},"2025-09-02",65.24,65.77,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":220,"volume":1192,"transactions":9,"vwap":2189},"2025-08-29",65.84,66.019997,65.82,66.010002,-0.244,{"date":2192,"open":2193,"high":1995,"low":2193,"close":2194,"change":2195,"percent_change":1708,"volume":2196,"transactions":9,"vwap":2194},"2025-08-28",66.12,66.254,0.184,4100,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":704,"volume":2202,"transactions":9,"vwap":2200},"2025-08-27",65.62,66.07,0.03,51800,{"date":2204,"open":2002,"high":2205,"low":2206,"close":2207,"change":375,"percent_change":2208,"volume":851,"transactions":9,"vwap":2207},"2025-08-26",66.15,65.964,66.040001,-0.09,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":1104,"transactions":9,"vwap":2213},"2025-08-25",66.52,66.586,66.099998,-0.764,-1.14,{"date":2217,"open":2193,"high":2050,"low":2193,"close":2218,"change":2219,"percent_change":2220,"volume":1311,"transactions":9,"vwap":2218},"2025-08-22",66.864,0.992,1.51,{"date":2222,"open":2083,"high":2083,"low":2013,"close":2223,"change":1126,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-21",65.872,-0.52,10300,{"date":2227,"open":1994,"high":2228,"low":2229,"close":2230,"change":1989,"percent_change":1990,"volume":1936,"transactions":9,"vwap":2230},"2025-08-20",66.245,66.050003,66.215,{"date":2232,"open":2200,"high":2200,"low":2233,"close":2186,"change":2234,"percent_change":-6,"volume":1482,"transactions":9,"vwap":2186},"2025-08-19",65.81,-0.001,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1552,"transactions":9,"vwap":2239},"2025-08-18",65.85,65.75,65.841,-0.136,-0.21,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1897,"volume":2249,"transactions":9,"vwap":2247},"2025-08-15",66.057999,66.087997,65.97,65.977,0.255,7000,{"date":2251,"open":2199,"high":2238,"low":2252,"close":2253,"change":2254,"percent_change":977,"volume":1735,"transactions":9,"vwap":2253},"2025-08-14",65.6,65.722,-0.298,{"date":2256,"open":2229,"high":2229,"low":2257,"close":2187,"change":2258,"percent_change":2166,"volume":819,"transactions":9,"vwap":2187},"2025-08-13",65.95,0.326,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":89,"volume":2265,"transactions":9,"vwap":2263},"2025-08-12",65.31,65.73,65.694,0.663,5100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":1636,"volume":1908,"transactions":9,"vwap":2271},"2025-08-11",65.15,65.17,65.029999,65.030998,-0.219,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1191,"volume":1661,"transactions":9,"vwap":2277},"2025-08-08",65.3,65.382,65.25,0.295,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1961,"percent_change":1897,"volume":953,"transactions":9,"vwap":2284},"2025-08-07",64.921,65.019997,64.805,64.955,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":1238,"volume":2265,"transactions":9,"vwap":2290},"2025-08-06",64.61,64.779,64.6,64.703,0.613,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":582,"percent_change":107,"volume":791,"transactions":9,"vwap":2296},"2025-08-05",64.22,64.27,64.089996,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2299,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2299},"2025-08-04",64.050003,64.098,63.953,0.79,1.25,30800,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":927,"percent_change":2310,"volume":1155,"transactions":9,"vwap":2309},"2025-08-01",63.38,63.191,63.26,0.19,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-07-31",63.39,63.41,63.14,-0.454,-0.71,9800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1927,"volume":1991,"transactions":9,"vwap":2324},"2025-07-30",63.93,64.040001,63.55,63.594,-0.436,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":1907,"percent_change":1791,"volume":1211,"transactions":9,"vwap":2330},"2025-07-29",64.099998,63.95,64.029999,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2321,"change":2335,"percent_change":2336,"volume":2265,"transactions":9,"vwap":2321},"2025-07-28",64.35,63.925,-1.157,-1.78,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":425,"volume":819,"transactions":9,"vwap":2341},"2025-07-25",64.87,65.089996,65.086998,-0.073,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2347,"change":767,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-24",65.43,65.49,65.16,-0.59,5300,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":66,"percent_change":2355,"volume":791,"transactions":9,"vwap":2354},"2025-07-23",65.18,65.59,65.55,1.39,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1191,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-07-22",64.31,64.71,64.28,64.65,0.7,77600,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":686,"volume":2349,"transactions":9,"vwap":2368},"2025-07-21",64.059998,64.425,64.2,0.606,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2324,"change":2374,"percent_change":1831,"volume":1141,"transactions":9,"vwap":2324},"2025-07-18",63.91,63.36,-0.201,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":999,"volume":2380,"transactions":9,"vwap":2378},"2025-07-17",63.47,63.795,0.145,10900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1191,"volume":1000,"transactions":9,"vwap":2386},"2025-07-16",63.34,63.69,63.218,63.65,0.283,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1279,"transactions":9,"vwap":2392},"2025-07-15",63.97,63.32,63.367,-0.662,-1.03,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":1614,"volume":2400,"transactions":9,"vwap":2398},"2025-07-14",63.92,64.028999,0.278,2100,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":1230,"volume":2406,"transactions":9,"vwap":2404},"2025-07-11",63.88,63.751,-0.542,2400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1907,"volume":2414,"transactions":9,"vwap":2412},"2025-07-10",64.07,64.32,63.98,64.293,0.066,17100,{"date":2416,"open":2299,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2166,"volume":2421,"transactions":9,"vwap":2419},"2025-07-09",64.25,63.96,64.227,0.317,13400,{"date":2423,"open":2424,"high":2425,"low":2323,"close":2372,"change":2426,"percent_change":1570,"volume":2427,"transactions":9,"vwap":2372},"2025-07-08",63.59,63.915,0.37,14600,{"date":2429,"open":2430,"high":2418,"low":2313,"close":2431,"change":898,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-07",63.83,63.54,-1.32,14000,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":1592,"percent_change":1526,"volume":1661,"transactions":9,"vwap":2438},"2025-07-03",64.3,64.42,64.39,{"date":2440,"open":2329,"high":2441,"low":2442,"close":2410,"change":1217,"percent_change":416,"volume":2443,"transactions":9,"vwap":2410},"2025-07-02",64.33,63.865,16600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2358,"change":1466,"percent_change":1708,"volume":1482,"transactions":9,"vwap":2358},"2025-07-01",64.26,64.331,64.18,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1569,"volume":1482,"transactions":9,"vwap":2454},"2025-06-30",63.89,64.17,63.84,64.13,0.263,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1569,"volume":2463,"transactions":9,"vwap":2461},"2025-06-27",63.701,63.99,63.64,63.867,0.262,26400,{"date":2465,"open":2314,"high":2466,"low":2383,"close":2467,"change":2468,"percent_change":1442,"volume":2469,"transactions":9,"vwap":2467},"2025-06-26",63.647,63.605,0.675,15200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":714,"percent_change":239,"volume":2475,"transactions":9,"vwap":2473},"2025-06-25",62.77,62.93,62.68,19600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":695,"volume":2483,"transactions":9,"vwap":2481},"2025-06-24",62.96,63.19,62.91,63.12,-0.392,60100,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":2488,"percent_change":38,"volume":1740,"transactions":9,"vwap":2487},"2025-06-23",62.69,63.512,0.458,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2492,"change":934,"percent_change":1610,"volume":1296,"transactions":9,"vwap":2492},"2025-06-20",63.58,63.054001,{"date":2494,"open":2495,"high":2403,"low":2496,"close":2497,"change":2498,"percent_change":1134,"volume":2318,"transactions":9,"vwap":2497},"2025-06-18",63.68,63.49,63.61,0.302,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1088,"volume":2505,"transactions":9,"vwap":2503},"2025-06-17",63.816,63.28,63.308,-0.744,10000,{"date":2507,"open":2295,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":1185,"volume":1014,"transactions":9,"vwap":2509},"2025-06-16",64.406,64.052002,0.349,{"date":2512,"open":2460,"high":2411,"low":2513,"close":2514,"change":1755,"percent_change":405,"volume":899,"transactions":9,"vwap":2514},"2025-06-13",63.63,63.703,{"date":2516,"open":2517,"high":2446,"low":2518,"close":2519,"change":2520,"percent_change":686,"volume":2265,"transactions":9,"vwap":2519},"2025-06-12",64.15,64.12,64.253,0.602,{"date":2522,"open":2523,"high":2403,"low":2524,"close":2525,"change":2526,"percent_change":582,"volume":2527,"transactions":9,"vwap":2525},"2025-06-11",63.73,63.62,63.651,0.023,32000,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":518,"volume":928,"transactions":9,"vwap":2532},"2025-06-10",63.75,63.53,63.628,0.126,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":1791,"volume":2196,"transactions":9,"vwap":2538},"2025-06-09",63.4,63.71,63.502,0.103,{"date":2541,"open":2542,"high":2314,"low":2543,"close":2544,"change":2545,"percent_change":834,"volume":960,"transactions":9,"vwap":2544},"2025-06-06",63.33,63.23,63.399,0.106,{"date":2547,"open":2548,"high":2377,"low":2549,"close":2550,"change":2551,"percent_change":112,"volume":1891,"transactions":9,"vwap":2550},"2025-06-05",63.381,63.13,63.293,-0.007,{"date":2553,"open":2554,"high":2536,"low":2554,"close":2555,"change":2165,"percent_change":912,"volume":2556,"transactions":9,"vwap":2555},"2025-06-04",63.126,63.3,14700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2091,"percent_change":1286,"volume":2427,"transactions":9,"vwap":2562},"2025-06-03",62.94,63.040001,62.748,62.967,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":2568,"percent_change":23,"volume":1279,"transactions":9,"vwap":2566},"2025-06-02",62.97,63.386,62.962,0.587,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":394,"volume":887,"transactions":9,"vwap":2574},"2025-05-30",62.67,62.89,62.395,62.799,0.163,{"date":2577,"open":2571,"high":2571,"low":2578,"close":2579,"change":2387,"percent_change":1191,"volume":1676,"transactions":9,"vwap":2579},"2025-05-29",62.44,62.636,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":898,"volume":2196,"transactions":9,"vwap":2585},"2025-05-28",62.424,62.51,62.294,62.353,-0.532,{"date":2588,"open":2559,"high":2559,"low":2589,"close":2590,"change":2133,"percent_change":2362,"volume":1021,"transactions":9,"vwap":2590},"2025-05-27",62.81,62.885,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":1134,"percent_change":1277,"volume":1097,"transactions":9,"vwap":2595},"2025-05-23",61.91,62.486,62.449,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1197,"percent_change":1353,"volume":2602,"transactions":9,"vwap":2601},"2025-05-22",61.85,62.060001,61.761,61.969,13300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":818,"percent_change":425,"volume":2609,"transactions":9,"vwap":2608},"2025-05-21",62.48,62.54,62.02,62.021,11100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-05-20",61.93,62.23,61.83,62.091,0.264,0.43,52300,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2622,"change":2623,"percent_change":159,"volume":867,"transactions":9,"vwap":2622},"2025-05-19",61.41,61.827,0.452,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2195,"percent_change":1361,"volume":1825,"transactions":9,"vwap":2629},"2025-05-16",61.2,61.395,61.19,61.375,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":2635,"percent_change":2636,"volume":1318,"transactions":9,"vwap":2633},"2025-05-15",60.97,61.191,60.89,0.786,1.3,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2224,"volume":2643,"transactions":9,"vwap":2641},"2025-05-14",60.92,60.4,60.405,-0.313,12100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":999,"volume":2651,"transactions":9,"vwap":2649},"2025-05-13",60.54,60.77,60.46,60.718,0.139,20900,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1636,"volume":978,"transactions":9,"vwap":2656},"2025-05-12",60.65,60.41,60.579,-0.206,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":394,"volume":1688,"transactions":9,"vwap":2663},"2025-05-09",60.9,60.94,60.66,60.785,0.155,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":220,"volume":2054,"transactions":9,"vwap":2669},"2025-05-08",60.8,60.61,60.63,-0.226,{"date":2672,"open":2639,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":1263,"transactions":9,"vwap":2675},"2025-05-07",61.035,60.73,60.856,-0.41,-0.67,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":1134,"volume":1279,"transactions":9,"vwap":2682},"2025-05-06",61.146,61.345,61.266,0.293,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1701,"percent_change":462,"volume":1482,"transactions":9,"vwap":2689},"2025-05-05",61.040001,61.118,60.96,60.973,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-05-02",60.78,60.79,60.67,60.771,0.963,1.61,3100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1458,"volume":1373,"transactions":9,"vwap":2704},"2025-05-01",59.92,60.0099983,59.713,59.808,-0.243,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2709,"change":2711,"percent_change":544,"volume":1111,"transactions":9,"vwap":2709},"2025-04-30",59.79,60.050999,59.6,-0.024,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":2717,"percent_change":1708,"volume":819,"transactions":9,"vwap":2716},"2025-04-29",59.94,60.15,60.075001,0.167,{"date":2719,"open":2710,"high":2720,"low":2721,"close":2720,"change":2722,"percent_change":336,"volume":1452,"transactions":9,"vwap":2720},"2025-04-28",59.908,59.56,0.586,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2728,"percent_change":544,"volume":873,"transactions":9,"vwap":2727},"2025-04-25",59.0099983,59.33,59.322,-0.025,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2732,"change":2734,"percent_change":336,"volume":1141,"transactions":9,"vwap":2732},"2025-04-24",58.9,59.347,58.835,0.583,{"date":2736,"open":2737,"high":2738,"low":176,"close":2739,"change":2740,"percent_change":2241,"volume":1991,"transactions":9,"vwap":2739},"2025-04-23",59.07,59.35,58.764,-0.123,{"date":180,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":818,"volume":2077,"transactions":9,"vwap":2745},58.93,59.115,58.74,58.887,-0.043]