[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHML":3,"homepage-market-summary":30,"stock-historical-JHML":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHML","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},"John Hancock Multifactor Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8648,0.7784,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},90.01,90.06,90.25,89.88,89.44,0.57,0.64,11800.05109,92.58,75.9,28065.475865,84.6,2768,{"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},62.8,26816,9787968.96625,41.24,"2025-04-22",[182,185,194,204,214,224,233,243,252,262,272,282,291,302,311,322,333,344,354,363,374,385,394,405,415,426,437,447,456,464,475,484,493,503,513,523,531,541,552,559,569,578,586,593,603,611,621,632,642,652,662,671,679,688,697,708,715,723,732,743,750,755,764,770,777,784,790,795,804,810,815,824,832,840,847,855,862,868,873,882,891,898,906,914,919,925,931,937,943,951,958,965,974,980,989,998,1006,1013,1020,1027,1035,1043,1049,1055,1063,1070,1078,1084,1091,1100,1108,1115,1121,1129,1137,1145,1152,1157,1163,1170,1177,1182,1189,1197,1206,1214,1222,1228,1234,1241,1247,1256,1265,1271,1278,1287,1293,1301,1310,1316,1323,1329,1337,1345,1351,1360,1367,1376,1385,1394,1400,1406,1413,1420,1427,1434,1439,1446,1452,1460,1468,1474,1481,1488,1494,1502,1511,1518,1525,1530,1537,1544,1550,1554,1559,1564,1569,1577,1583,1589,1597,1605,1611,1616,1623,1628,1634,1640,1645,1653,1658,1666,1675,1677,1682,1690,1697,1704,1709,1715,1721,1728,1735,1739,1746,1753,1760,1764,1768,1773,1779,1784,1790,1796,1803,1809,1815,1822,1830,1837,1844,1850,1857,1862,1871,1876,1881,1889,1894,1901,1907,1913,1919,1926,1930,1935,1940,1945,1951,1956,1960,1964,1970,1976,1982,1988,1995,2000,2005,2010,2017,2023,2030,2037,2041,2047,2053,2060,2063,2067,2070,2077,2082,2088,2094,2101,2107,2113,2120,2128,2136,2142,2150,2157,2163,2171,2176,2180,2188,2193,2200,2208,2214,2221,2226,2232,2238,2243,2249,2253,2258,2265,2271,2279,2286,2293,2300,2307,2312,2320,2326,2330,2335,2342,2348,2352,2358,2364,2371,2377,2384,2390,2397,2403,2409,2416,2422,2428,2435,2442,2448,2454,2460,2467,2474,2479,2486,2493,2499,2502,2509,2516,2524,2531,2538,2543,2550,2557,2563,2568,2573,2581,2586,2592,2599,2605,2609,2616,2620,2626,2631,2639,2647,2655,2663,2669,2674,2683,2691,2698,2704,2711,2718,2726,2733],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},200,90.0264,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":152,"volume":191,"transactions":192,"vwap":193},"2026-10-01",89.31,89.545,88.765222,0.31,16751.6502,224,89.1519,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",89.73,89.83,89.13,-0.3306,-0.37,27609.26683,287,89.5832,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",89.6,89.185,89.4606,-0.1094,-0.12,49598.70952,520,89.4492,{"date":215,"open":197,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",89.95,89.3984,89.57,-0.7061,-0.78,19903.7808,229,89.6319,{"date":225,"open":216,"high":226,"low":227,"close":228,"change":229,"percent_change":127,"volume":230,"transactions":231,"vwap":232},"2026-09-25",90.35,89.76,90.2761,0.3561,64661.0008,212,90.2633,{"date":234,"open":206,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",89.96,89.52,89.92,-0.014,-0.02,16694.87939,176,89.7449,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",90.46,89.934,-0.606,-0.67,18695.99166,201,90.1642,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",90.68,90.765,90.4701,90.54,-0.04,20865.16392,255,90.6408,{"date":263,"open":264,"high":265,"low":216,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",89.99,90.75,90.58,1.0476,1.17,10285.60293,196,90.402,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",89.54,89.21,89.5324,-0.0976,-0.11,16105.93156,165,89.3656,{"date":283,"open":227,"high":227,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",89.375,89.63,0.9153,1.03,17587.2549,182,89.603,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",89.45,89.66,88.349388,88.7147,-0.5153,-0.58,22375.01446,244,89.0527,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":192,"vwap":310},"2026-09-15",89.59,89.17,89.23,-0.4384,-0.49,21470.0579,89.2509,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",89.61,89.945,89.420681,89.6684,-0.4816,-0.53,12863.05089,205,89.6763,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",90.11,90.27,89.98,90.15,0.83,0.93,14190.76947,202,90.1619,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",89.49,89.56,89.2774,89.32,-0.6118,-0.68,9736.55149,251,89.4179,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",90.23,89.908,89.9318,-0.4682,-0.52,13179.9706,314,90.0726,{"date":355,"open":356,"high":356,"low":226,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",90.83,90.4,-0.5841,-0.64,13274.39579,290,90.6656,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",90.97,91.14,90.88,90.9841,-0.2159,-0.24,121962.74087,263,91.0638,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",90.64,91.24,90.5284,91.2,0.86,0.95,12903.134222,237,91.0527,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":52,"volume":392,"transactions":280,"vwap":393},"2026-09-02",90.05,90.435,89.9504,90.34,0.44,10742.9011,90.3046,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",90.21,90.33,89.745,89.9,-0.72,-0.79,8737.14636,172,90.0323,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",90.76,90.4327,90.62,-0.3965,-0.44,12563.740541,210,90.512,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",91.38,91.43,90.915,91.0165,-0.2835,-0.31,9025.523815,153,91.209,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",91.23,91.425,91.06,91.3,0.1822,0.2,30068.1611,216,91.2482,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",90.87,91.25,91.1178,0.1478,0.16,13441.76625,190,91.0671,{"date":448,"open":449,"high":449,"low":450,"close":365,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",91.15,90.79,0.14,0.15,17381.9932,219,90.9233,{"date":457,"open":458,"high":367,"low":459,"close":356,"change":460,"percent_change":461,"volume":462,"transactions":222,"vwap":463},"2026-08-24",90.84,90.685,-0.18,-0.2,16002.448682,90.8037,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",91.03,91.04,90.9265,91.01,0.4186,0.46,18960.5376,171,90.9929,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":250,"vwap":483},"2026-08-20",90.92,91.18,90.5914,-0.7786,-0.85,14793.45845,90.9271,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":451,"percent_change":452,"volume":490,"transactions":491,"vwap":492},"2026-08-19",91.66,91.8417,91.28,91.37,16284.3971,207,91.5197,{"date":494,"open":495,"high":496,"low":497,"close":428,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",91.58,91.5803,91.22,-0.7,-0.76,35635.794,279,91.3605,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",92.3,92.53,91.93,-0.3708,-0.4,83806.3056,275,92.2255,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":278,"volume":520,"transactions":521,"vwap":522},"2026-08-14",92.44,92.555,92.245,92.3008,-0.0983,30007.0874,236,92.3263,{"date":524,"open":525,"high":25,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":300,"vwap":530},"2026-08-13",92.09,92.3991,0.4891,0.53,44285.20024,92.3974,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",92.01,91.725,91.91,0.34,0.37,25561.0123,170,91.9382,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",91.78,91.9499,91.52,91.57,-0.09,-0.1,18797.1473,266,91.7363,{"date":553,"open":554,"high":555,"low":554,"close":486,"change":239,"percent_change":239,"volume":556,"transactions":557,"vwap":558},"2026-08-10",91.6,91.8194,95863.12803,259,91.7265,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":137,"volume":566,"transactions":567,"vwap":568},"2026-08-07",91.46,91.75,91.3799,91.68,0.6,47908.43108,282,91.583,{"date":570,"open":571,"high":554,"low":467,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",91.39,91.08,-0.26,-0.28,28495.40898,235,91.1915,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":370,"percent_change":573,"volume":583,"transactions":584,"vwap":585},"2026-08-05",91.97,92.045,91.34,40626.2845,261,91.5744,{"date":587,"open":588,"high":543,"low":588,"close":495,"change":589,"percent_change":590,"volume":591,"transactions":550,"vwap":592},"2026-08-04",90.3,1.5,1.67,14881.54585,91.2384,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",89.34,90.1,90.08,1.09,1.22,12862.479366,193,89.6747,{"date":604,"open":605,"high":606,"low":607,"close":605,"change":127,"percent_change":608,"volume":609,"transactions":250,"vwap":610},"2026-07-31",88.99,89.201719,88.17,0.45,17996.375264,88.7301,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",88.1,88.59,87.74,1.05,1.2,22446.17488,220,88.2108,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",88.73,88.81,87.51,87.54,-1.3081,-1.47,36326.30991,242,88.1566,{"date":633,"open":614,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",88.9882,88.41,88.8481,0.3194,0.36,11482.84094,157,88.7221,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",89.03,88.1352,88.5287,0.2153,0.24,15156.5223,256,88.454,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",88.2,88.8122,88.3134,0.0834,0.09,22150.0586,197,88.4828,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":340,"percent_change":499,"volume":668,"transactions":669,"vwap":670},"2026-07-23",88.15,88.42,87.98,88.23,27785.00083,234,88.1316,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":239,"percent_change":239,"volume":676,"transactions":677,"vwap":678},"2026-07-22",88.82,89.15,88.91,31597.98746,223,89.0165,{"date":680,"open":681,"high":605,"low":682,"close":683,"change":159,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",88.62,88.43,88.93,0.84,171919.40666,451,88.895,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":241,"vwap":696},"2026-07-20",88.83,88.16,88.19,-0.3356,-0.38,15044.58892,88.495,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",88.36,88.9684,88.1701,88.5256,-0.7144,-0.8,17151.4379,148,88.6787,{"date":709,"open":710,"high":711,"low":683,"close":712,"change":547,"percent_change":548,"volume":713,"transactions":601,"vwap":714},"2026-07-16",89.19,89.51,89.24,10527.17247,89.2444,{"date":716,"open":304,"high":304,"low":717,"close":718,"change":719,"percent_change":239,"volume":720,"transactions":721,"vwap":722},"2026-07-15",88.96,89.33,-0.0138,23683.78418,230,89.3137,{"date":724,"open":725,"high":726,"low":710,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":231,"vwap":731},"2026-07-14",89.39,89.62,89.3438,0.2538,0.28,76513.2879,89.2822,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",89.41,89.58,89.0053,89.09,-0.5,-0.56,18741.1499,192,89.3002,{"date":744,"open":335,"high":745,"low":746,"close":304,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":304},"2026-07-10",89.67,89.36,0.27,0.3,95100,{"date":751,"open":675,"high":711,"low":675,"close":338,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":338},"2026-07-09",0.77,0.87,18200,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",88.52,88.625,88.019997,88.55,-0.487,-0.55,20800,{"date":765,"open":293,"high":293,"low":673,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",89.037003,-0.373,-0.42,10800,{"date":771,"open":710,"high":772,"low":773,"close":734,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":734},"2026-07-06",89.55,89.18,0.554,0.62,55600,{"date":778,"open":712,"high":779,"low":780,"close":781,"change":782,"percent_change":210,"volume":783,"transactions":9,"vwap":781},"2026-07-02",89.493,88.235,88.856,-0.104,21300,{"date":785,"open":683,"high":786,"low":675,"close":717,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":717},"2026-07-01",89.43,-0.22,-0.25,21100,{"date":791,"open":623,"high":338,"low":792,"close":773,"change":471,"percent_change":793,"volume":794,"transactions":9,"vwap":773},"2026-06-30",88.63,0.52,36800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",88.24,88.76,87.81,88.72,0.97,1.11,32400,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":248,"percent_change":499,"volume":809,"transactions":9,"vwap":808},"2026-06-26",87.63,88.18,87.75,17600,{"date":811,"open":690,"high":605,"low":812,"close":665,"change":813,"percent_change":537,"volume":814,"transactions":9,"vwap":665},"2026-06-25",88.145,0.33,15500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",88.059998,88.785,87.887,88.089996,0.1,0.11,25000,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",87.82,88.51,87.99,-1.032,-1.16,14100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":548,"volume":839,"transactions":9,"vwap":837},"2026-06-22",89.16,89.42,88.85,89.022003,-0.085,27100,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":801,"volume":846,"transactions":9,"vwap":844},"2026-06-18",89.3,88.955,89.107,0.857,26300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":830,"volume":854,"transactions":9,"vwap":852},"2026-06-17",89.38,89.611,88.13,88.25,-1.04,27000,{"date":856,"open":20,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",90.019997,89.29,-0.43,-0.48,236900,{"date":863,"open":285,"high":326,"low":726,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",89.72,1.209,1.37,13900,{"date":869,"open":870,"high":836,"low":852,"close":871,"change":872,"percent_change":137,"volume":789,"transactions":9,"vwap":871},"2026-06-12",88.39,88.511,0.581,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",86.89,88.173,86.735,87.93,1.424,1.65,26100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",87.32,87.905,86.46,86.506,-1.234,-1.41,10500,{"date":892,"open":607,"high":893,"low":894,"close":615,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":615},"2026-06-09",88.465,86.192,0.07,0.08,13800,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",88.080002,88.34,87.67,0.17,0.19,15300,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",89.050003,87.372,87.5,-2.08,-2.32,11300,{"date":915,"open":717,"high":916,"low":717,"close":735,"change":608,"percent_change":917,"volume":918,"transactions":9,"vwap":735},"2026-06-04",89.7,0.5,13500,{"date":920,"open":921,"high":922,"low":198,"close":198,"change":509,"percent_change":923,"volume":924,"transactions":9,"vwap":198},"2026-06-03",89.4,89.439,-0.45,41000,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":52,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-02",88.98,89.53,0.55,19300,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":821,"percent_change":822,"volume":936,"transactions":9,"vwap":935},"2026-06-01",88.61,89.2,89.040001,21200,{"date":938,"open":690,"high":939,"low":798,"close":940,"change":904,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-29",89.029999,88.94,0.21,55800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":391,"volume":950,"transactions":9,"vwap":948},"2026-05-28",88.3,88.823,88.22,88.75,0.39,16700,{"date":952,"open":953,"high":954,"low":654,"close":699,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":699},"2026-05-27",88.49,88.58,-0.06,-0.07,16100,{"date":959,"open":960,"high":961,"low":852,"close":665,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":665},"2026-05-26",88.37,88.56,0.69,0.79,17700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",87.69,87.95,87.645,87.73,0.511,0.59,15400,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":190,"volume":783,"transactions":9,"vwap":978},"2026-05-21",86.62,87.354,87.219,0.268,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",86.22,86.97,86.18,86.951,0.998,1.16,18400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",86.12,86.43,85.87,85.953,-0.539,-0.62,18100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":239,"volume":1005,"transactions":9,"vwap":1003},"2026-05-18",86.57,86.705,86.015999,86.492,-0.018,10900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":846,"transactions":9,"vwap":1010},"2026-05-15",86.94,86.49,86.51,-1.06,-1.21,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":528,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-14",87.31,87.758,87.57,0.61,11100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":729,"percent_change":142,"volume":1026,"transactions":9,"vwap":1025},"2026-05-13",86.84,87.168,86.54,87.040001,22900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-05-12",86.65,86.76,86.07,-0.115,-0.13,16500,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",86.8,87.059998,86.875,0.105,0.12,13100,{"date":1044,"open":1045,"high":1022,"low":1046,"close":1047,"change":608,"percent_change":793,"volume":1048,"transactions":9,"vwap":1047},"2026-05-08",86.74,86.58,86.77,12800,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":498,"volume":905,"transactions":9,"vwap":1053},"2026-05-07",86.95,86.17,86.32,-0.61,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",86.36,86.947,86.93,1.118,1.3,34700,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1048,"transactions":9,"vwap":1067},"2026-05-05",85.46,85.995,85.812,0.757,0.89,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":738,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",85.36,85.649,84.87,85.055,-0.425,19900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":451,"percent_change":443,"volume":1083,"transactions":9,"vwap":1082},"2026-05-01",85.73,85.91,85.48,62100,{"date":1085,"open":1086,"high":1065,"low":1087,"close":1088,"change":1089,"percent_change":599,"volume":1090,"transactions":9,"vwap":1088},"2026-04-30",84.61,84.461,85.34,1.028,19100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-29",84.37,84.405,84.089996,84.312,-0.038,-0.05,14700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":860,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-28",84.58,84.604,84.21,84.35,-0.57,17900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":112,"volume":905,"transactions":9,"vwap":1113},"2026-04-27",84.73,84.89,84.65,84.83,-0.011,{"date":1116,"open":1117,"high":1074,"low":1117,"close":1118,"change":1119,"percent_change":638,"volume":1120,"transactions":9,"vwap":1118},"2026-04-24",84.48,84.841,0.301,11200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1098,"volume":1128,"transactions":9,"vwap":1126},"2026-04-23",84.49,84.832,83.861,84.54,-0.045,14500,{"date":1130,"open":1131,"high":1110,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-22",84.68,84.36,84.585,0.458,0.54,11400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1106,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",84.86,84.98,84.099998,84.127,-0.483,23300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1086,"change":1150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1086},"2026-04-20",84.45,84.67,84.388,0.01,15900,{"date":1153,"open":1141,"high":1154,"low":1141,"close":28,"change":616,"percent_change":1155,"volume":1156,"transactions":9,"vwap":28},"2026-04-17",84.88,1.26,29300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":190,"percent_change":537,"volume":988,"transactions":9,"vwap":1162},"2026-04-16",83.45,83.62,83.253,83.55,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":729,"percent_change":536,"volume":1169,"transactions":9,"vwap":1168},"2026-04-15",82.98,83.31,82.86,83.24,17300,{"date":1171,"open":1172,"high":1165,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-14",82.42,82.96,0.7,0.85,28000,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1175,"percent_change":1181,"volume":789,"transactions":9,"vwap":1180},"2026-04-13",81.19,82.26,1.04,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":370,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-10",81.86,81.379,81.41,-0.29,13300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":147,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-09",81.11,81.758,81.099998,81.65,0.47,22700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",81.14,81.354,80.74,81.27,2.15,2.72,33100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":210,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-07",79.040001,79.25,78.61,79.12,-0.15,147200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":142,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-06",78.9,79.26,78.88,79.24,0.41,48600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":443,"volume":936,"transactions":9,"vwap":1225},"2026-04-02",77.84,78.92,77.68,0.13,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":793,"percent_change":137,"volume":1233,"transactions":9,"vwap":1232},"2026-04-01",78.57,79.167,78.79,14400,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",77.029999,78.27,2.11,2.77,71900,{"date":1242,"open":1243,"high":1243,"low":26,"close":1244,"change":1245,"percent_change":859,"volume":1246,"transactions":9,"vwap":1244},"2026-03-30",77.15,76.16,-0.33,11800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-27",77.22,77.28,76.42,76.49,-1.18,-1.52,15700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",78.3,78.75,77.665,77.67,-1.168,-1.48,18900,{"date":1266,"open":1208,"high":1219,"low":1267,"close":1268,"change":1269,"percent_change":528,"volume":1270,"transactions":9,"vwap":1268},"2026-03-25",78.56,78.838,0.418,20500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":956,"percent_change":547,"volume":1277,"transactions":9,"vwap":1276},"2026-03-24",77.97,78.809,77.86,78.42,26900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-23",78.71,79.23,78.44,78.49,0.96,1.24,42700,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1263,"volume":1034,"transactions":9,"vwap":1291},"2026-03-20",78.55,77.42,77.53,-1.164,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1107,"transactions":9,"vwap":1298},"2026-03-19",78.21,79.059998,78.16,78.694,-0.136,-0.17,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-18",79.56,79.748,78.81,78.83,-1.035,-1.3,30600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":813,"volume":754,"transactions":9,"vwap":1314},"2026-03-17",80,80.27,79.865,0.265,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":132,"percent_change":1322,"volume":1048,"transactions":9,"vwap":1321},"2026-03-16",79.53,79.89,79.5,79.6,0.99,{"date":1324,"open":1318,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":509,"volume":809,"transactions":9,"vwap":1327},"2026-03-13",79.85,78.8,78.82,-0.315,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-12",79.76,79.84,79.135,-1.235,-1.54,17100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":461,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",80.56,80.66,80.085999,80.37,-0.16,21400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":123,"change":1187,"percent_change":1350,"volume":789,"transactions":9,"vwap":123},"2026-03-10",80.77,81.298,80.356,-0.36,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-09",79.49,80.923,79.102,80.82,0.58,0.72,72800,{"date":1361,"open":1342,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":814,"transactions":9,"vwap":1364},"2026-03-06",80.522,79.935,80.24,-1.1,-1.35,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",81.53,81.79,80.713,81.34,-0.63,-0.77,15100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-04",81.74,82.089996,81.45,81.97,0.51,0.63,11500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-03",80.91,81.7,80.178,81.46,-0.88,-1.07,44700,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":258,"percent_change":1098,"volume":1399,"transactions":9,"vwap":1398},"2026-03-02",81.49,82.56,82.34,16600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":574,"percent_change":1405,"volume":950,"transactions":9,"vwap":1403},"2026-02-27",81.87,82.38,81.795,-0.34,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":258,"percent_change":1098,"volume":1412,"transactions":9,"vwap":1411},"2026-02-26",82.78,82.8,82.059998,82.66,23900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":52,"percent_change":565,"volume":1419,"transactions":9,"vwap":1418},"2026-02-25",82.53,82.75,82.33,82.7,13600,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1018,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-24",81.55,82.29,82.21,0.75,9900,{"date":1428,"open":1403,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":830,"volume":1433,"transactions":9,"vwap":1431},"2026-02-23",82.51,81.32,81.6,-0.96,21800,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1397,"change":1438,"percent_change":159,"volume":1151,"transactions":9,"vwap":1397},"2026-02-20",81.84,82.58,0.605,{"date":1440,"open":1441,"high":1442,"low":1388,"close":1443,"change":1444,"percent_change":1445,"volume":1233,"transactions":9,"vwap":1443},"2026-02-19",81.93,82.22,81.955,-0.245,-0.3,{"date":1447,"open":1448,"high":1415,"low":1449,"close":1450,"change":1451,"percent_change":528,"volume":1156,"transactions":9,"vwap":1450},"2026-02-18",81.98,81.963,82.2,0.43,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":658,"volume":1459,"transactions":9,"vwap":1457},"2026-02-17",81.64,81.978,81.055,81.77,0.071,18500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":152,"volume":1467,"transactions":9,"vwap":1465},"2026-02-13",81.39,82.177,81.186,81.699,0.289,19200,{"date":1469,"open":1167,"high":1470,"low":1372,"close":1186,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1186},"2026-02-12",83.080002,-1.24,-1.5,46700,{"date":1475,"open":1476,"high":1477,"low":1180,"close":1478,"change":1479,"percent_change":107,"volume":1480,"transactions":9,"vwap":1478},"2026-02-11",83.089996,83.21,82.65,0.05,24300,{"date":1482,"open":1483,"high":1484,"low":1437,"close":1485,"change":1486,"percent_change":1300,"volume":1487,"transactions":9,"vwap":1485},"2026-02-10",82.83,82.97,82.6,-0.137,16900,{"date":1489,"open":1417,"high":1490,"low":1417,"close":1491,"change":1492,"percent_change":729,"volume":1493,"transactions":9,"vwap":1491},"2026-02-09",82.9,82.737,0.232,16400,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-06",81.35,82.552,82.505,1.689,2.09,63100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-05",81.15,81.329,80.71,80.816,-0.854,-1.05,29100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":278,"volume":1467,"transactions":9,"vwap":1516},"2026-02-04",81.9,82.13,81.21,81.67,-0.087,{"date":1519,"open":1180,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1399,"transactions":9,"vwap":1522},"2026-02-03",82.394,81.129,81.757,-0.448,-0.54,{"date":1526,"open":1390,"high":1398,"low":1390,"close":1527,"change":1528,"percent_change":1357,"volume":1529,"transactions":9,"vwap":1527},"2026-02-02",82.205,0.475,34000,{"date":1531,"open":1532,"high":1533,"low":1515,"close":1534,"change":694,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-30",81.71,81.91,81.73,-0.46,37100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":112,"percent_change":112,"volume":1543,"transactions":9,"vwap":1542},"2026-01-29",82.36,82.362,81.2,82.11,36100,{"date":1545,"open":1546,"high":1547,"low":1448,"close":1548,"change":1150,"percent_change":1150,"volume":1549,"transactions":9,"vwap":1548},"2026-01-28",82.24,82.328,82.12,90400,{"date":1551,"open":1552,"high":1553,"low":1533,"close":1542,"change":122,"percent_change":190,"volume":1487,"transactions":9,"vwap":1542},"2026-01-27",81.99,82.212,{"date":1555,"open":1388,"high":1556,"low":1388,"close":1184,"change":1557,"percent_change":471,"volume":1558,"transactions":9,"vwap":1184},"2026-01-26",82,0.375,33600,{"date":1560,"open":1422,"high":1561,"low":1372,"close":1562,"change":1563,"percent_change":461,"volume":1026,"transactions":9,"vwap":1562},"2026-01-23",81.635,81.485,-0.165,{"date":1565,"open":1533,"high":1566,"low":1567,"close":1194,"change":1315,"percent_change":813,"volume":1568,"transactions":9,"vwap":1194},"2026-01-22",81.979,81.525,30900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":82,"volume":1576,"transactions":9,"vwap":1574},"2026-01-21",80.67,81.695,80.64,81.385,1.075,118100,{"date":1578,"open":1201,"high":1504,"low":1579,"close":1580,"change":1472,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-01-20",80.26,80.31,-1.83,39100,{"date":1584,"open":1410,"high":1585,"low":1378,"close":1586,"change":1587,"percent_change":1300,"volume":1588,"transactions":9,"vwap":1586},"2026-01-16",82.111,81.81,-0.14,146000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":391,"volume":1596,"transactions":9,"vwap":1594},"2026-01-15",82.050003,82.28,81.915,81.95,0.362,66500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":574,"volume":1604,"transactions":9,"vwap":1602},"2026-01-14",81.52,81.63,81.207,81.588,-0.232,19500,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":210,"percent_change":1212,"volume":1610,"transactions":9,"vwap":1609},"2026-01-13",82.029999,81.583,81.82,24600,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":903,"volume":881,"transactions":9,"vwap":1614},"2026-01-12",81.38,81.94,0.135,{"date":1617,"open":1390,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":775,"volume":1622,"transactions":9,"vwap":1620},"2026-01-09",81.908,81.36,81.805,0.505,20700,{"date":1624,"open":1625,"high":1574,"low":1625,"close":1626,"change":1627,"percent_change":122,"volume":950,"transactions":9,"vwap":1626},"2026-01-08",80.96,81.3,0.205,{"date":1629,"open":1431,"high":1431,"low":1630,"close":1631,"change":1632,"percent_change":340,"volume":1633,"transactions":9,"vwap":1631},"2026-01-07",81.040001,81.095001,-0.555,17500,{"date":1635,"open":1636,"high":1516,"low":1636,"close":1194,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1194},"2026-01-06",80.84,0.76,0.94,132100,{"date":1641,"open":123,"high":1630,"low":123,"close":1642,"change":1643,"percent_change":328,"volume":1644,"transactions":9,"vwap":1642},"2026-01-05",80.89,0.667,57500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1195,"volume":1652,"transactions":9,"vwap":1650},"2026-01-02",80.18,80.284,79.855,80.223,0.373,19600,{"date":1654,"open":1655,"high":1655,"low":1332,"close":1325,"change":1656,"percent_change":499,"volume":1657,"transactions":9,"vwap":1325},"2025-12-31",80.5,-0.611,25800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1212,"volume":1665,"transactions":9,"vwap":1663},"2025-12-30",80.49,80.65,80.46,80.461,-0.119,36000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-29",80.59,80.687,80.42,80.58,-0.74,-0.91,23000,{"date":1676,"open":1186,"high":1186,"low":1199,"close":1430,"change":112,"percent_change":112,"volume":1412,"transactions":9,"vwap":1430},"2025-12-26",{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":748,"percent_change":537,"volume":1048,"transactions":9,"vwap":1681},"2025-12-24",81.059998,81.37,81.33,{"date":1683,"open":1684,"high":1679,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-23",80.76,80.73,81.029999,0.189,0.23,34100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":971,"percent_change":23,"volume":1696,"transactions":9,"vwap":1695},"2025-12-22",80.62,80.87,80.585,80.841,20300,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":22,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-19",79.86,80.387,80.33,0.71,12900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1331,"change":971,"percent_change":23,"volume":964,"transactions":9,"vwap":1331},"2025-12-18",79.87,80.22,79.69,{"date":1710,"open":1312,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":481,"volume":1714,"transactions":9,"vwap":1712},"2025-12-17",80.133,79.249,-0.681,18800,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":859,"volume":1399,"transactions":9,"vwap":1719},"2025-12-16",80.19,79.539,79.93,-0.342,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":548,"volume":1727,"transactions":9,"vwap":1725},"2025-12-15",80.7,80.081001,80.272,-0.078,28700,{"date":1729,"open":1199,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1077,"transactions":9,"vwap":1732},"2025-12-12",81.184,80.175,80.35,-0.82,-1.01,{"date":1736,"open":1737,"high":1179,"low":1737,"close":1738,"change":1220,"percent_change":1382,"volume":964,"transactions":9,"vwap":1738},"2025-12-11",80.51,81.17,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1684,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1684},"2025-12-10",79.94,80.81,0.785,0.98,19800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1343,"volume":905,"transactions":9,"vwap":1751},"2025-12-09",80.050003,80.3,79.96,79.975,-0.125,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":509,"volume":1759,"transactions":9,"vwap":1757},"2025-12-08",80.52,79.948,80.099998,-0.32,30000,{"date":1761,"open":1762,"high":1723,"low":1762,"close":1670,"change":904,"percent_change":648,"volume":1763,"transactions":9,"vwap":1670},"2025-12-05",80.36,32000,{"date":1765,"open":1580,"high":1762,"low":1748,"close":1766,"change":1767,"percent_change":107,"volume":1622,"transactions":9,"vwap":1766},"2025-12-04",80.23,0.045,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1595,"percent_change":608,"volume":1188,"transactions":9,"vwap":1772},"2025-12-03",79.8,80.265,80.185,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":903,"volume":783,"transactions":9,"vwap":1777},"2025-12-02",80.019997,79.645,79.823,0.133,{"date":1780,"open":1781,"high":1782,"low":1708,"close":1708,"change":923,"percent_change":739,"volume":1783,"transactions":9,"vwap":1708},"2025-12-01",79.915,80.17,14300,{"date":1785,"open":1786,"high":1787,"low":1319,"close":1788,"change":537,"percent_change":471,"volume":1789,"transactions":9,"vwap":1788},"2025-11-28",79.92,80.21,80.14,3500,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":929,"percent_change":962,"volume":1795,"transactions":9,"vwap":1794},"2025-11-26",79.4,79.99,79.77,16800,{"date":1797,"open":1798,"high":1281,"low":1799,"close":1800,"change":1284,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-25",78.43,78.099998,79.22,1.23,28400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":329,"percent_change":617,"volume":1156,"transactions":9,"vwap":1808},"2025-11-24",77.69,78.39,77.61,78.26,{"date":1810,"open":1811,"high":1812,"low":1252,"close":1813,"change":801,"percent_change":1814,"volume":1264,"transactions":9,"vwap":1813},"2025-11-21",76.63,77.88,77.33,1.27,{"date":1816,"open":1817,"high":1259,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-20",78.625,76.36,-1.11,-1.43,25300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1227,"volume":1829,"transactions":9,"vwap":1827},"2025-11-19",77.37,77.85,77.16,77.47,0.099,13000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1350,"volume":1714,"transactions":9,"vwap":1835},"2025-11-18",77.3,77.758,76.825,77.371,-0.279,{"date":1838,"open":1839,"high":1840,"low":1290,"close":1841,"change":1842,"percent_change":1365,"volume":1843,"transactions":9,"vwap":1841},"2025-11-17",78.4,78.556,77.65,-0.86,24200,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1300,"percent_change":787,"volume":1849,"transactions":9,"vwap":1848},"2025-11-14",78.019997,79.00099945,78.51,27800,{"date":1851,"open":1852,"high":1853,"low":1210,"close":1854,"change":1855,"percent_change":1472,"volume":1856,"transactions":9,"vwap":1854},"2025-11-13",79.57,79.685,78.68,-1.2,21700,{"date":1858,"open":1775,"high":1757,"low":1859,"close":1860,"change":1861,"percent_change":1227,"volume":1188,"transactions":9,"vwap":1860},"2025-11-12",79.851,79.88,0.107,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-11",79.45,79.867,79.449,79.773,0.233,0.29,25600,{"date":1872,"open":1209,"high":1708,"low":1873,"close":1874,"change":329,"percent_change":1875,"volume":1783,"transactions":9,"vwap":1874},"2025-11-10",78.951,79.54,1.18,{"date":1877,"open":1878,"high":1210,"low":1879,"close":1210,"change":748,"percent_change":147,"volume":1880,"transactions":9,"vwap":1210},"2025-11-07",77.865,77.701,11700,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-06",78.96,78.198,78.31,-0.69,-0.87,21500,{"date":1890,"open":1891,"high":1892,"low":1210,"close":1893,"change":536,"percent_change":1451,"volume":1107,"transactions":9,"vwap":1893},"2025-11-05",78.64,79.305,79,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":340,"percent_change":1842,"volume":1900,"transactions":9,"vwap":1899},"2025-11-04",78.69,79.019997,78.491,78.66,37200,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":258,"percent_change":1098,"volume":1906,"transactions":9,"vwap":1905},"2025-11-03",79.7,79.07,79.34,16200,{"date":1908,"open":1909,"high":1910,"low":1208,"close":1911,"change":1869,"percent_change":537,"volume":1912,"transactions":9,"vwap":1911},"2025-10-31",79.51,79.63,79.38,18000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":498,"volume":1344,"transactions":9,"vwap":1917},"2025-10-30",79.32,79.82,79.089996,-0.561,{"date":1920,"open":1775,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1405,"volume":1925,"transactions":9,"vwap":1923},"2025-10-29",80.125,79.43,79.651,-0.269,32500,{"date":1927,"open":1717,"high":1717,"low":1319,"close":1786,"change":1300,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1786},"2025-10-28",-0.21,23800,{"date":1931,"open":1750,"high":1932,"low":1933,"close":1934,"change":1702,"percent_change":1069,"volume":1042,"transactions":9,"vwap":1934},"2025-10-27",80.12,79.872,80.089996,{"date":1936,"open":1937,"high":1321,"low":1911,"close":1911,"change":1135,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1911},"2025-10-24",79.41,0.68,10300,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":917,"percent_change":23,"volume":913,"transactions":9,"vwap":1944},"2025-10-23",78.48,78.99,78.84,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1632,"percent_change":498,"volume":1950,"transactions":9,"vwap":1949},"2025-10-22",78.87,78.12,78.34,16300,{"date":1952,"open":1854,"high":1893,"low":1953,"close":1954,"change":1955,"percent_change":648,"volume":1652,"transactions":9,"vwap":1954},"2025-10-21",78.641,78.895,0.185,{"date":1957,"open":1958,"high":1232,"low":1958,"close":1280,"change":328,"percent_change":1959,"volume":1674,"transactions":9,"vwap":1280},"2025-10-20",78.24,1.07,{"date":1961,"open":1962,"high":1963,"low":1832,"close":1812,"change":638,"percent_change":471,"volume":1151,"transactions":9,"vwap":1812},"2025-10-17",77.49,78.010002,{"date":1965,"open":1839,"high":1966,"low":1967,"close":1968,"change":248,"percent_change":1842,"volume":1969,"transactions":9,"vwap":1968},"2025-10-16",78.52,77.27,77.52,18700,{"date":1971,"open":1839,"high":1326,"low":1972,"close":1973,"change":1974,"percent_change":949,"volume":1975,"transactions":9,"vwap":1973},"2025-10-15",77.718,78.19,0.304,27400,{"date":1977,"open":1236,"high":1808,"low":1978,"close":1979,"change":1980,"percent_change":941,"volume":1981,"transactions":9,"vwap":1979},"2025-10-14",76.95,77.886,0.166,56800,{"date":1983,"open":1962,"high":1984,"low":1985,"close":1986,"change":117,"percent_change":1987,"volume":1120,"transactions":9,"vwap":1986},"2025-10-13",77.858,77.39,77.72,1.48,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":957,"transactions":9,"vwap":1992},"2025-10-10",78.742,78.77,76.59,-1.97,-2.51,{"date":1996,"open":1298,"high":1997,"low":1998,"close":1267,"change":859,"percent_change":1524,"volume":1999,"transactions":9,"vwap":1267},"2025-10-09",78.76,78.445,166300,{"date":2001,"open":1232,"high":2002,"low":1232,"close":1943,"change":391,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1943},"2025-10-08",79.038002,0.56,20000,{"date":2006,"open":2007,"high":2008,"low":1798,"close":1289,"change":1350,"percent_change":1535,"volume":2009,"transactions":9,"vwap":1289},"2025-10-07",79.080002,79.082001,14000,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":433,"volume":2016,"transactions":9,"vwap":2014},"2025-10-06",79.13,78.765,78.91,0.156,39000,{"date":2018,"open":1327,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":658,"volume":1034,"transactions":9,"vwap":2021},"2025-10-03",79.161,78.743,78.754,0.074,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1854,"change":451,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1854},"2025-10-02",78.67,78.72,78.358,0.18,33500,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":903,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-01",78.089996,78.59,78.54,0.22,217300,{"date":2038,"open":1846,"high":2039,"low":2040,"close":2039,"change":122,"percent_change":142,"volume":1714,"transactions":9,"vwap":2039},"2025-09-30",78.37,77.809,{"date":2042,"open":2043,"high":2043,"low":2044,"close":1948,"change":2045,"percent_change":747,"volume":2046,"transactions":9,"vwap":1948},"2025-09-29",78.29,77.921,0.214,18300,{"date":2048,"open":1968,"high":2049,"low":1968,"close":2050,"change":2051,"percent_change":159,"volume":2052,"transactions":9,"vwap":2050},"2025-09-26",77.92,77.906,0.576,15800,{"date":2054,"open":2055,"high":2055,"low":2056,"close":1813,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1813},"2025-09-25",77.51,77.010002,-0.47,-0.6,23600,{"date":2061,"open":1958,"high":1958,"low":1986,"close":2062,"change":370,"percent_change":422,"volume":1633,"transactions":9,"vwap":2062},"2025-09-24",77.8,{"date":2064,"open":1885,"high":2034,"low":2065,"close":2066,"change":788,"percent_change":1758,"volume":1906,"transactions":9,"vwap":2066},"2025-09-23",77.951,78.040001,{"date":2068,"open":2049,"high":1949,"low":2069,"close":2043,"change":2035,"percent_change":729,"volume":1696,"transactions":9,"vwap":2043},"2025-09-22",77.9,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":443,"percent_change":941,"volume":2076,"transactions":9,"vwap":2075},"2025-09-19",78.14,78.15,77.75,78.07,29400,{"date":2078,"open":2062,"high":1799,"low":2079,"close":2080,"change":52,"percent_change":1383,"volume":2081,"transactions":9,"vwap":2080},"2025-09-18",77.674,77.91,34900,{"date":2083,"open":1968,"high":2084,"low":2085,"close":1290,"change":2086,"percent_change":258,"volume":2087,"transactions":9,"vwap":1290},"2025-09-17",77.898,77.024002,-0.03,54700,{"date":2089,"open":2090,"high":2091,"low":1824,"close":2092,"change":1300,"percent_change":787,"volume":2093,"transactions":9,"vwap":2092},"2025-09-16",77.76,77.767,77.45,56400,{"date":2095,"open":1226,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1041,"volume":2100,"transactions":9,"vwap":2098},"2025-09-15",77.832,77.534,77.62,0.093,43300,{"date":2102,"open":1805,"high":1805,"low":2103,"close":2104,"change":2105,"percent_change":1928,"volume":2106,"transactions":9,"vwap":2104},"2025-09-12",77.46,77.527,-0.163,10700,{"date":2108,"open":2109,"high":2110,"low":2109,"close":1805,"change":2111,"percent_change":1322,"volume":2112,"transactions":9,"vwap":1805},"2025-09-11",77.12,77.73,0.761,12300,{"date":2114,"open":1236,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":941,"volume":2119,"transactions":9,"vwap":2117},"2025-09-10",77.145,76.72,76.929,0.159,51600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1169,"transactions":9,"vwap":2125},"2025-09-09",76.69,76.822,76.52,76.77,0.032,0.04,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":903,"volume":2135,"transactions":9,"vwap":2133},"2025-09-08",76.76,76.791,76.492,76.738,0.128,14900,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":956,"percent_change":547,"volume":1277,"transactions":9,"vwap":2141},"2025-09-05",76.98,77.105,76.196,76.61,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2145},"2025-09-04",76.13,76.68,76.07,0.699,0.92,9300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":433,"volume":1829,"transactions":9,"vwap":2155},"2025-09-03",75.97,76.056999,75.65,75.981,0.151,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":308,"percent_change":359,"volume":2162,"transactions":9,"vwap":2160},"2025-09-02",75.56,75.83,75.29,10100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":1419,"transactions":9,"vwap":2168},"2025-08-29",76.55,76.56,76.204,76.32,-0.39,-0.51,{"date":2172,"open":2173,"high":2174,"low":1251,"close":2174,"change":904,"percent_change":122,"volume":2175,"transactions":9,"vwap":2174},"2025-08-28",76.62,76.71,37400,{"date":2177,"open":2178,"high":2166,"low":2178,"close":2124,"change":2179,"percent_change":536,"volume":2009,"transactions":9,"vwap":2124},"2025-08-27",76.18,0.26,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2179,"volume":2187,"transactions":9,"vwap":2185},"2025-08-26",76.010002,76.292,75.998,76.26,0.199,14600,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":1758,"percent_change":768,"volume":1633,"transactions":9,"vwap":2192},"2025-08-25",76.31,76.059998,76.060997,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":2199,"volume":913,"transactions":9,"vwap":2197},"2025-08-22",75.41,76.58,76.381,1.231,1.64,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":859,"volume":2207,"transactions":9,"vwap":2205},"2025-08-21",75.19,75.4,75.016998,75.15,-0.326,35000,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1212,"volume":867,"transactions":9,"vwap":2212},"2025-08-20",75.55,74.971,75.476,-0.114,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1343,"percent_change":1928,"volume":2220,"transactions":9,"vwap":2219},"2025-08-19",75.75,75.999,75.411,75.59,16000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2216,"change":1479,"percent_change":895,"volume":1906,"transactions":9,"vwap":2216},"2025-08-18",75.72,75.77,75.66,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":957,"transactions":9,"vwap":2229},"2025-08-15",76.12,75.7,-0.309,-0.41,{"date":2233,"open":2216,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1300,"volume":1034,"transactions":9,"vwap":2236},"2025-08-14",76.012001,75.73,76.0090027,-0.129,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":1134,"percent_change":1018,"volume":2046,"transactions":9,"vwap":2241},"2025-08-13",75.89,76.138,75.768,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2148,"percent_change":1801,"volume":2248,"transactions":9,"vwap":2246},"2025-08-12",75.07,75.68,75.050003,19000,{"date":2250,"open":2251,"high":2245,"low":2252,"close":2252,"change":1212,"percent_change":461,"volume":1151,"transactions":9,"vwap":2252},"2025-08-11",75.029999,74.76,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":537,"percent_change":917,"volume":1384,"transactions":9,"vwap":2257},"2025-08-08",74.74,75.014999,74.91,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":278,"volume":2264,"transactions":9,"vwap":2262},"2025-08-07",75.099998,74.21,74.54,-0.08,11000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":142,"percent_change":1451,"volume":2046,"transactions":9,"vwap":2270},"2025-08-06",74.41,74.746,74.27,74.62,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1535,"volume":2278,"transactions":9,"vwap":2276},"2025-08-05",74.7,74.75,74.23,74.3,-0.343,31600,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-04",74.010002,74.643,1.023,1.39,31100,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2149,"transactions":9,"vwap":2290},"2025-08-01",73.98,73.391,73.62,-1.031,-1.38,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2230,"percent_change":2231,"volume":2299,"transactions":9,"vwap":2298},"2025-07-31",75.35,75.48,74.65,74.651,22000,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":573,"percent_change":2306,"volume":930,"transactions":9,"vwap":2305},"2025-07-30",75.3,75.44,74.69,74.96,-0.35,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":210,"percent_change":1343,"volume":1233,"transactions":9,"vwap":2311},"2025-07-29",75.53,75.12,75.22,{"date":2313,"open":2314,"high":2315,"low":2311,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-07-28",75.57,75.585,75.34,-0.147,-0.19,12200,{"date":2321,"open":2316,"high":2314,"low":2322,"close":2323,"change":2324,"percent_change":1220,"volume":2325,"transactions":9,"vwap":2323},"2025-07-25",75.26,75.487,0.307,17800,{"date":2327,"open":2328,"high":2195,"low":2329,"close":2329,"change":1098,"percent_change":956,"volume":1233,"transactions":9,"vwap":2329},"2025-07-24",75.25,75.18,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":775,"percent_change":328,"volume":2187,"transactions":9,"vwap":2333},"2025-07-23",74.98,75.23,74.838,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":152,"percent_change":1195,"volume":2341,"transactions":9,"vwap":2340},"2025-07-22",74.32,74.675,74.291,74.61,19400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":258,"percent_change":1098,"volume":2347,"transactions":9,"vwap":2346},"2025-07-21",74.45,74.72,74.26,59900,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2276,"change":1479,"percent_change":895,"volume":809,"transactions":9,"vwap":2276},"2025-07-18",74.56,74.175,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":52,"percent_change":137,"volume":2357,"transactions":9,"vwap":2356},"2025-07-17",73.84,74.33,74.25,47000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1688,"percent_change":190,"volume":1019,"transactions":9,"vwap":2363},"2025-07-16",73.69,73.793,73.23,73.76,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-07-15",74.34,73.53,-0.617,-0.83,38400,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":904,"volume":1604,"transactions":9,"vwap":2375},"2025-07-14",73.89,74.2,74.147,0.144,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":923,"volume":1622,"transactions":9,"vwap":2382},"2025-07-11",73.895,74.149,73.845,74.0029984,-0.337,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2366,"change":941,"percent_change":729,"volume":2389,"transactions":9,"vwap":2366},"2025-07-10",74.099998,74.53,74.089996,13400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":142,"percent_change":1451,"volume":2396,"transactions":9,"vwap":2395},"2025-07-09",74.050003,74.16,73.763,74.13,26600,{"date":2398,"open":2354,"high":2399,"low":2360,"close":2400,"change":2401,"percent_change":2127,"volume":2402,"transactions":9,"vwap":2400},"2025-07-08",73.925,73.81,0.03,19700,{"date":2404,"open":2405,"high":2261,"low":2406,"close":2407,"change":1054,"percent_change":1733,"volume":2408,"transactions":9,"vwap":2407},"2025-07-07",74.15,73.459,73.78,46900,{"date":2410,"open":2388,"high":2411,"low":2388,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-07-03",74.42,74.39,0.604,0.82,9600,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":2420,"percent_change":1869,"volume":2421,"transactions":9,"vwap":2419},"2025-07-02",73.48,73.786,0.216,17200,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":748,"volume":2389,"transactions":9,"vwap":2426},"2025-07-01",73.11,73.67,73.57,0.217,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":22,"volume":763,"transactions":9,"vwap":2433},"2025-06-30",73.22,73.36,73.052002,73.353,0.413,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":147,"percent_change":793,"volume":2441,"transactions":9,"vwap":2440},"2025-06-27",72.69,73.18,72.515,72.94,26700,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":443,"percent_change":2035,"volume":2447,"transactions":9,"vwap":2446},"2025-06-26",72.21,72.625,72.56,46200,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2318,"percent_change":573,"volume":2453,"transactions":9,"vwap":2452},"2025-06-25",72.63,72.271,72.4,22600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":684,"percent_change":268,"volume":973,"transactions":9,"vwap":2459},"2025-06-24",72.19,72.68,72.17,72.59,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1174,"percent_change":1322,"volume":2466,"transactions":9,"vwap":2465},"2025-06-23",71.45,71.82,70.84,71.75,27900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1033,"percent_change":460,"volume":2473,"transactions":9,"vwap":2472},"2025-06-20",71.5,71.66,70.99,71.050003,57300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":2086,"percent_change":258,"volume":2248,"transactions":9,"vwap":2478},"2025-06-18",71.32,71.658,71.18,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":350,"percent_change":400,"volume":2485,"transactions":9,"vwap":2484},"2025-06-17",71.53,71.697,71.155,71.21,32100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":962,"percent_change":801,"volume":2492,"transactions":9,"vwap":2491},"2025-06-16",71.56,71.947,71.55,71.73,23500,{"date":2494,"open":2495,"high":2491,"low":2496,"close":2496,"change":2497,"percent_change":1471,"volume":2498,"transactions":9,"vwap":2496},"2025-06-13",71.27,71.040001,-0.89,7800,{"date":2500,"open":2481,"high":2501,"low":2481,"close":2501,"change":2035,"percent_change":190,"volume":1264,"transactions":9,"vwap":2501},"2025-06-12",71.93,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":787,"volume":957,"transactions":9,"vwap":2507},"2025-06-11",72.040001,72.109,71.54,71.71,-0.158,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2514,"percent_change":147,"volume":2515,"transactions":9,"vwap":2513},"2025-06-10",71.61,71.887,71.868,0.274,10400,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1150,"volume":2523,"transactions":9,"vwap":2521},"2025-06-09",71.69,71.811,71.46,71.594,0.004,12000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":38,"percent_change":287,"volume":2530,"transactions":9,"vwap":2529},"2025-06-06",71.52,71.62,71.4,71.59,6900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1758,"volume":1090,"transactions":9,"vwap":2536},"2025-06-05",71.22,71.383,70.695,70.86,-0.224,{"date":2539,"open":2484,"high":2476,"low":2540,"close":2540,"change":2541,"percent_change":2263,"volume":2542,"transactions":9,"vwap":2540},"2025-06-04",71.084,-0.056,8700,{"date":2544,"open":2545,"high":2478,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":1703,"transactions":9,"vwap":2547},"2025-06-03",70.61,70.528,71.14,0.572,0.81,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":729,"volume":936,"transactions":9,"vwap":2555},"2025-06-02",70.2,70.615,69.733,70.568,0.198,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1150,"percent_change":1150,"volume":1467,"transactions":9,"vwap":2562},"2025-05-30",70.23,70.5,69.74,70.37,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":941,"percent_change":748,"volume":1459,"transactions":9,"vwap":2567},"2025-05-29",70.66,70.012001,70.36,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2571,"change":768,"percent_change":2058,"volume":2572,"transactions":9,"vwap":2571},"2025-05-28",70.68,70.15,15000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":1795,"transactions":9,"vwap":2578},"2025-05-27",70.080002,70.601,69.99,70.57,1.31,1.89,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":1758,"percent_change":1535,"volume":2341,"transactions":9,"vwap":2585},"2025-05-23",68.75,69.463,69.26,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2588,"change":2591,"percent_change":788,"volume":930,"transactions":9,"vwap":2588},"2025-05-22",69.58,70.050003,69.457,-0.173,{"date":2593,"open":2560,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":1107,"transactions":9,"vwap":2596},"2025-05-21",70.733,69.61,69.753,-1.227,-1.73,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":573,"percent_change":1350,"volume":1604,"transactions":9,"vwap":2604},"2025-05-20",71.080002,71.157,70.775,70.98,{"date":2606,"open":2607,"high":2476,"low":2607,"close":2608,"change":1150,"percent_change":1150,"volume":1136,"transactions":9,"vwap":2608},"2025-05-19",70.48,71.24,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2612,"change":2614,"percent_change":2148,"volume":2615,"transactions":9,"vwap":2612},"2025-05-16",70.7,71.23,70.646,0.65,12400,{"date":2617,"open":2618,"high":2545,"low":2618,"close":2619,"change":813,"percent_change":1195,"volume":1433,"transactions":9,"vwap":2619},"2025-05-15",69.98,70.58,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":1343,"percent_change":2625,"volume":1419,"transactions":9,"vwap":2624},"2025-05-14",70.38,70.18,70.25,-0.23,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2630,"change":537,"percent_change":528,"volume":1026,"transactions":9,"vwap":2630},"2025-05-13",70.14,70.65,70.41,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2634,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2634},"2025-05-12",69.94,70.040001,69.44,2.148,3.16,23100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":548,"volume":2646,"transactions":9,"vwap":2644},"2025-05-09",68.15,68.209,67.756,67.892,-0.068,12500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1383,"volume":2654,"transactions":9,"vwap":2652},"2025-05-08",68,68.608,67.815,67.96,0.425,9200,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":917,"volume":2662,"transactions":9,"vwap":2660},"2025-05-07",67.35,67.62,67.019997,67.535,0.335,38500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2057,"percent_change":1886,"volume":1048,"transactions":9,"vwap":2668},"2025-05-06",67.12,67.65,67.059998,67.2,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":1445,"percent_change":411,"volume":2076,"transactions":9,"vwap":2673},"2025-05-05",67.54,68.055,67.67,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-02",67.69,68.148,67.53,67.97,1.008,1.51,29500,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1938,"volume":2690,"transactions":9,"vwap":2688},"2025-05-01",67.07,67.509,66.94,66.962,0.452,37800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2263,"percent_change":210,"volume":2697,"transactions":9,"vwap":2696},"2025-04-30",65.78,66.7,65.324,66.51,30400,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":147,"percent_change":22,"volume":2703,"transactions":9,"vwap":2702},"2025-04-29",65.94,66.65,66.59,52000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1615,"percent_change":433,"volume":2710,"transactions":9,"vwap":2709},"2025-04-28",66.099998,66.39,65.63,66.21,43600,{"date":2712,"open":2713,"high":2706,"low":2714,"close":2715,"change":2716,"percent_change":748,"volume":2717,"transactions":9,"vwap":2715},"2025-04-25",65.72,65.513,66.074997,0.195,49900,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-04-24",64.71,65.9,65.88,1.29,2,35400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":380,"percent_change":2732,"volume":1657,"transactions":9,"vwap":2731},"2025-04-23",65.17,65.878,64.386,64.59,1.35,{"date":180,"open":176,"high":2734,"low":176,"close":2735,"change":329,"percent_change":1987,"volume":1196,"transactions":9,"vwap":2735},63.79,63.73]