[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMEE":3,"homepage-market-summary":30,"stock-historical-JMEE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMEE","2026-10-05",{"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 Small & Mid Cap Enhanced Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9651,0.7248,"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},75.39,75.08,75.78,74.58,75.1,0.29,0.39,132200.735408,79.9299,60.74,124575.42525387251,76.3,3973,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":46,"page_size":176,"total_pages":46,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},52.98,118532,43264331.738722,41.84,"2025-04-23",[184,187,196,207,217,227,238,249,260,271,282,292,301,311,320,327,338,347,356,366,377,387,397,406,415,424,434,445,455,463,474,485,496,507,516,526,536,545,554,563,572,583,593,602,613,623,631,640,650,660,670,678,686,695,704,711,720,729,739,749,757,761,768,776,785,793,799,807,812,817,823,829,835,841,846,855,860,867,875,882,891,897,904,912,920,927,933,940,948,952,957,961,970,979,986,995,1002,1010,1018,1025,1029,1035,1043,1049,1057,1064,1071,1077,1083,1092,1099,1107,1114,1119,1124,1131,1136,1142,1149,1156,1163,1170,1178,1184,1190,1198,1205,1213,1221,1227,1236,1243,1251,1260,1269,1275,1284,1291,1296,1303,1309,1317,1321,1330,1336,1343,1350,1359,1367,1375,1384,1391,1399,1404,1410,1419,1427,1433,1439,1445,1451,1458,1466,1474,1480,1485,1492,1499,1506,1512,1518,1524,1530,1536,1543,1549,1556,1563,1567,1572,1580,1586,1592,1598,1604,1612,1618,1625,1631,1638,1646,1653,1660,1667,1672,1677,1683,1689,1695,1704,1712,1721,1728,1733,1737,1746,1752,1759,1764,1769,1776,1780,1785,1791,1796,1802,1809,1818,1826,1833,1839,1845,1851,1858,1864,1870,1877,1883,1890,1894,1900,1906,1914,1918,1925,1933,1938,1945,1952,1957,1964,1972,1977,1984,1989,1996,2003,2011,2019,2027,2030,2035,2041,2047,2052,2057,2062,2067,2074,2078,2082,2087,2093,2099,2104,2109,2113,2118,2124,2128,2133,2138,2143,2148,2154,2161,2169,2174,2180,2185,2190,2198,2204,2210,2217,2223,2227,2234,2240,2247,2254,2261,2267,2274,2279,2284,2291,2298,2303,2307,2314,2320,2327,2332,2338,2345,2352,2357,2363,2369,2373,2377,2382,2389,2395,2400,2407,2414,2422,2428,2434,2440,2446,2452,2459,2464,2469,2476,2484,2491,2497,2503,2508,2515,2521,2528,2532,2538,2544,2551,2555,2560,2567,2572,2579,2584,2590,2594,2599,2604,2608,2614,2621,2628,2634,2641,2648,2654,2662,2668,2675,2681,2688,2694,2702],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1375,75.4168,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},75.06,75.5,74.98,0.78,1.05,145375.2941,1146,75.2205,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",73.52,74.45,73.24,74.32,0.74,1.01,131282.76933,1284,74.0788,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",74.26,73.55,73.58,-0.38,-0.51,122426.67029,1032,73.8485,{"date":218,"open":219,"high":220,"low":198,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",74.13,74.365,73.96,-0.12,-0.16,148773.561745,1358,73.8194,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",74.16,74.38,73.715,74.08,-0.44,-0.59,178994.15753,1078,74.1165,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",74.46,74.815,74.12,74.52,0.18,0.24,134416.893382,998,74.5079,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",74.24,74.55,73.92,74.34,-0.13,-0.17,154852.16771,1145,74.2856,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",74.74,75.0099,74.42,74.47,-0.47,-0.63,150136.747,1357,74.6914,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",75.28,75.34,74.78,74.94,0.17,0.23,114497.728819,956,75.0706,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",74.99,74.655,74.77,0.37,0.5,193332.980331,1214,74.8756,{"date":293,"open":294,"high":294,"low":229,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",74.72,74.4,-0.29,-0.39,83957.562908,785,74.3304,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",75.22,74.68,74.69,0.42,0.57,91329.853109,775,74.8669,{"date":312,"open":313,"high":21,"low":314,"close":315,"change":142,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",74.76,73.5987,74.27,-0.46,82052.675509,852,74.7349,{"date":321,"open":284,"high":284,"low":322,"close":323,"change":296,"percent_change":297,"volume":324,"transactions":325,"vwap":326},"2026-09-15",74.3909,74.61,105853.663695,1236,74.5765,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",75.17,75.29,74.82,74.9,-0.7,-0.93,121763.003774,1010,75.0415,{"date":339,"open":340,"high":341,"low":17,"close":342,"change":307,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",75.75,75.9038,75.6,0.76,126847.399942,1195,75.6261,{"date":348,"open":330,"high":349,"low":332,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",75.38,75.03,-0.66,-0.87,145006.776988,1073,75.0775,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",76.25,75.6472,75.69,-0.76,-0.99,54140.942721,677,75.8489,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",76.85,77.019,76.4,76.45,-0.48,-0.62,52312.863654,767,76.6924,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",76.44,77.083,76.93,0.19,0.25,96254.545181,1023,76.8589,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":307,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",76.63,76.94,76.06,76.74,0.75,109702.618829,1239,76.6299,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":307,"percent_change":393,"volume":403,"transactions":404,"vwap":405},"2026-09-02",75.87,76.33,75.725,76.17,110197.712364,1166,76.1349,{"date":407,"open":408,"high":409,"low":410,"close":342,"change":411,"percent_change":412,"volume":413,"transactions":258,"vwap":414},"2026-09-01",76.03,76.4502,75.4872,-0.85,-1.11,112257.439005,75.7675,{"date":416,"open":417,"high":417,"low":418,"close":371,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",76.81,76.315,-0.41,-0.53,60227.947439,714,76.434,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",77.92,77.95,76.86,-0.9,-1.16,78072.897846,886,77.1312,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",77.75,77.8595,77.465,77.76,0.12,0.15,78758.970334,859,77.7381,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":117,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",77.23,77.83,77.02,77.64,0.45,99672.618135,780,77.6211,{"date":456,"open":439,"high":439,"low":457,"close":458,"change":459,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",77.1,77.29,-0.01,159685.521464,1049,77.238,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",77.7,77.725,77.14,77.3,-0.55,-0.71,60889.607563,805,77.3699,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",77.94,77.9765,77.505,77.85,0.46,0.59,97723.614446,719,77.7747,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",77.69,77.97,77.34,77.39,-0.75,-0.96,118354.893617,770,77.5065,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",78.91,78.97,78.06,78.14,-0.18,-0.23,481257.162747,925,78.6669,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",79.4,78.32,-1.46,-1.83,277298.114916,924,78.5653,{"date":517,"open":518,"high":25,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",79.68,79.645,79.78,-0.08,-0.1,49845.783635,698,79.7896,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":23,"volume":533,"transactions":534,"vwap":535},"2026-08-14",79.57,79.91,79.55,79.86,0.31,86380.369686,809,79.7497,{"date":537,"open":538,"high":539,"low":540,"close":530,"change":383,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",79.59,79.81,79.37,0.32,78748.916594,953,79.5866,{"date":546,"open":547,"high":530,"low":548,"close":549,"change":53,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",79.35,78.92,79.3,0.62,119498.969973,1254,79.2902,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":278,"percent_change":22,"volume":560,"transactions":561,"vwap":562},"2026-08-11",78.84,79.275,78.51,78.81,73794.759296,842,78.9611,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":212,"percent_change":372,"volume":569,"transactions":570,"vwap":571},"2026-08-10",78.93,78.95,78.55,78.58,60524.050425,856,78.7431,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",78.61,79.0727,78.3398,78.96,1.07,1.37,74451.980929,927,78.8604,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",78.36,78.8442,77.89,-0.2,-0.26,93222.4109,879,78.2785,{"date":594,"open":565,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",78.978,78.09,-0.54,-0.69,119960.720037,741,78.4047,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",77.86,78.86,77.615,78.63,1.27,1.64,83442.279898,1053,78.6169,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",76.34,77.4199,77.36,1.06,1.39,69269.176866,919,77.1388,{"date":624,"open":417,"high":625,"low":626,"close":28,"change":627,"percent_change":222,"volume":628,"transactions":629,"vwap":630},"2026-07-31",76.83,75.73,-0.09,52248.127145,743,76.4144,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":191,"percent_change":637,"volume":638,"transactions":494,"vwap":639},"2026-07-30",76.5,76.5199,75.495,76.39,1.03,67985.462045,76.1633,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":430,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",76.65,76.73,75.52,75.61,-1.51,115963.545219,962,76.057,{"date":651,"open":643,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",76.84,76.325,76.77,0.05,0.07,84576.009867,783,76.6728,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":277,"volume":667,"transactions":668,"vwap":669},"2026-07-27",77.07,77.31,76.32,76.72,0.13,96061.519032,942,76.6374,{"date":671,"open":368,"high":672,"low":673,"close":674,"change":244,"percent_change":245,"volume":675,"transactions":676,"vwap":677},"2026-07-24",77.17,76.4591,76.59,55568.575562,644,76.7736,{"date":679,"open":680,"high":368,"low":681,"close":682,"change":296,"percent_change":212,"volume":683,"transactions":684,"vwap":685},"2026-07-23",76.22,76.04,76.41,66665.723478,792,76.3183,{"date":687,"open":654,"high":688,"low":689,"close":690,"change":691,"percent_change":627,"volume":692,"transactions":693,"vwap":694},"2026-07-22",77.1899,76.58,76.7,-0.07,148131.793377,752,76.9363,{"date":696,"open":682,"high":697,"low":698,"close":654,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",76.82,76.095,0.86,1.13,89785.551405,705,76.6256,{"date":705,"open":706,"high":390,"low":707,"close":707,"change":597,"percent_change":470,"volume":708,"transactions":709,"vwap":710},"2026-07-20",76.67,75.91,44026.940143,622,76.3011,{"date":712,"open":713,"high":714,"low":715,"close":371,"change":233,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",76.225,76.7945,76.05,-0.57,114296.693794,680,76.3318,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":287,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",76.19,77.205,76.89,0.48,63328.82462,626,76.7657,{"date":730,"open":706,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",76.9794,76.16,76.52,0.16,0.21,89799.867741,1088,76.5905,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":23,"volume":746,"transactions":747,"vwap":748},"2026-07-14",76.69,76.905,76.26,76.36,0.3,95035.380252,993,76.4422,{"date":750,"open":751,"high":752,"low":399,"close":391,"change":753,"percent_change":316,"volume":754,"transactions":755,"vwap":756},"2026-07-13",76.14,76.695,-0.35,98610.194972,901,76.1433,{"date":758,"open":759,"high":759,"low":722,"close":682,"change":522,"percent_change":255,"volume":760,"transactions":9,"vwap":682},"2026-07-10",76.75,76200,{"date":762,"open":680,"high":763,"low":680,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",76.91,76.51,0.91,1.2,99800,{"date":769,"open":770,"high":771,"low":772,"close":342,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":342},"2026-07-08",75.83,75.96,74.87,-0.68,-0.89,133900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",76.96,77.28,76.099998,76.28,-0.88,-1.14,119700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":22,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",77.089996,77.548,77.078003,77.16,0.38,218000,{"date":794,"open":795,"high":796,"low":751,"close":797,"change":213,"percent_change":351,"volume":798,"transactions":9,"vwap":797},"2026-07-02",77.87,78.135,76.87,124600,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",77.72,78.23,77.38,-0.65,-0.83,314100,{"date":808,"open":450,"high":802,"low":809,"close":810,"change":103,"percent_change":112,"volume":811,"transactions":9,"vwap":810},"2026-06-30",77.459,78.029999,133100,{"date":813,"open":814,"high":815,"low":389,"close":814,"change":441,"percent_change":382,"volume":816,"transactions":9,"vwap":814},"2026-06-29",77.47,77.515,257800,{"date":818,"open":428,"high":819,"low":665,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",77.32,0.06,0.08,91600,{"date":824,"open":790,"high":825,"low":428,"close":826,"change":393,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",77.801,77.26,0.98,70700,{"date":830,"open":831,"high":832,"low":732,"close":764,"change":480,"percent_change":833,"volume":834,"transactions":9,"vwap":764},"2026-06-24",76.35,77.0080032,0.6,82900,{"date":836,"open":837,"high":733,"low":837,"close":838,"change":839,"percent_change":352,"volume":840,"transactions":9,"vwap":838},"2026-06-23",75.53,76.050003,-0.67,74500,{"date":842,"open":633,"high":843,"low":682,"close":665,"change":844,"percent_change":451,"volume":845,"transactions":9,"vwap":665},"2026-06-22",76.818,0.34,88700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",76.23,76.42,75.77,76.38,0.97,1.29,97400,{"date":856,"open":682,"high":428,"low":273,"close":857,"change":782,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-17",75.41,-1.15,122700,{"date":861,"open":368,"high":862,"low":680,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",77.144,76.29,-0.28,-0.37,121500,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",77.54,76.49,76.57,0.11,0.14,110200,{"date":876,"open":877,"high":797,"low":878,"close":879,"change":550,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-12",76.18,76.070999,76.46,0.82,66200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",74.35,75.86,74.33,75.84,1.96,2.65,229000,{"date":892,"open":295,"high":893,"low":894,"close":894,"change":782,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",75.43,73.88,-1.18,108200,{"date":898,"open":899,"high":900,"low":901,"close":313,"change":902,"percent_change":38,"volume":903,"transactions":9,"vwap":313},"2026-06-09",74.93,75.742,73.18,0.54,129300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":168,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-08",74.56,74.81,74.15,74.22,0.27,81700,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",75.07,73.743,74.019997,-1.49,-1.97,146700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":307,"percent_change":343,"volume":926,"transactions":9,"vwap":925},"2026-06-04",74.88,75.635,74.795,75.51,74700,{"date":928,"open":929,"high":930,"low":285,"close":276,"change":588,"percent_change":931,"volume":932,"transactions":9,"vwap":276},"2026-06-03",75.029999,75.24,-0.27,79400,{"date":934,"open":201,"high":935,"low":936,"close":937,"change":343,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-02",75.18,74.31,75.14,1.02,103100,{"date":941,"open":942,"high":943,"low":944,"close":230,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":230},"2026-06-01",74.11,74.53,73.756,-0.04,-0.05,75200,{"date":949,"open":950,"high":262,"low":209,"close":264,"change":627,"percent_change":222,"volume":951,"transactions":9,"vwap":264},"2026-05-29",74.49,87300,{"date":953,"open":230,"high":294,"low":954,"close":955,"change":277,"percent_change":278,"volume":956,"transactions":9,"vwap":955},"2026-05-28",73.84,74.51,95100,{"date":958,"open":959,"high":959,"low":254,"close":254,"change":864,"percent_change":212,"volume":960,"transactions":9,"vwap":254},"2026-05-27",74.91,283600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-26",74.17,74.65,73.944,74.62,1.15,1.57,116700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-22",73.23,73.56,73.025002,73.47,0.61,0.84,94200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":873,"percent_change":382,"volume":985,"transactions":9,"vwap":984},"2026-05-21",72.19,73.050003,71.895,72.86,99100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",71.72,72.723,71.34,72.72,1.43,2.01,91000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":804,"percent_change":429,"volume":1001,"transactions":9,"vwap":1000},"2026-05-19",71.64,71.79,70.992,71.29,110300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":903,"transactions":9,"vwap":1007},"2026-05-18",72.24,72.57,71.695,71.94,0.02,0.03,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",72.47,71.834,71.92,-1.23,-1.68,104700,{"date":1019,"open":200,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":481,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",73.5,72.93,73.15,0.43,194900,{"date":1026,"open":982,"high":982,"low":1027,"close":991,"change":588,"percent_change":931,"volume":1028,"transactions":9,"vwap":991},"2026-05-13",72.455,137000,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":804,"percent_change":782,"volume":1034,"transactions":9,"vwap":1033},"2026-05-12",73.39,72.080002,72.92,95000,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",74.089996,73.48,73.57,-0.33,-0.45,125000,{"date":1044,"open":253,"high":1045,"low":1046,"close":1047,"change":480,"percent_change":122,"volume":1048,"transactions":9,"vwap":1047},"2026-05-08",73.994,73.37,73.9,79600,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",74.86,73.33,73.44,-1.04,-1.4,462800,{"date":1058,"open":1059,"high":1060,"low":221,"close":1061,"change":827,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-06",74.37,74.59,74.48,1.33,110400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1020,"change":1069,"percent_change":137,"volume":1070,"transactions":9,"vwap":1020},"2026-05-05",73,73.66,72.91,0.95,154200,{"date":1072,"open":1073,"high":972,"low":1074,"close":1075,"change":1076,"percent_change":469,"volume":939,"transactions":9,"vwap":1075},"2026-05-04",72.95,72.225,72.55,-0.4,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1073,"change":873,"percent_change":382,"volume":1082,"transactions":9,"vwap":1073},"2026-05-01",73.11,73.28,72.729,115900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-30",71.89,72.85,71.83,72.81,1.32,1.85,122000,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":233,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-29",72.029999,71.235,71.49,-0.61,191200,{"date":1100,"open":1101,"high":1102,"low":988,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-28",72.4,72.67,71.93,-0.56,-0.77,118400,{"date":1108,"open":1109,"high":984,"low":1110,"close":1111,"change":1112,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-27",72.61,72.36,72.49,0.01,105100,{"date":1115,"open":1116,"high":984,"low":1117,"close":1118,"change":383,"percent_change":117,"volume":947,"transactions":9,"vwap":1118},"2026-04-24",72.53,72.13,72.48,{"date":1120,"open":1121,"high":1075,"low":1122,"close":1123,"change":946,"percent_change":691,"volume":939,"transactions":9,"vwap":1123},"2026-04-23",72.2,71.42,72.23,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":521,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-22",73.029999,72.019997,72.28,-0.11,96200,{"date":1132,"open":1068,"high":1133,"low":1134,"close":1110,"change":419,"percent_change":1104,"volume":1135,"transactions":9,"vwap":1110},"2026-04-21",73.38,72.17,418200,{"date":1137,"open":1138,"high":1086,"low":1138,"close":1139,"change":1140,"percent_change":307,"volume":1141,"transactions":9,"vwap":1139},"2026-04-20",72.15,72.77,0.41,80800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1110,"change":1147,"percent_change":1148,"volume":1091,"transactions":9,"vwap":1110},"2026-04-17",71.73,72.835,71.66,1.44,2.03,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":382,"percent_change":910,"volume":1155,"transactions":9,"vwap":1154},"2026-04-16",70.85,71.089996,70.64,70.92,98100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":627,"percent_change":255,"volume":1162,"transactions":9,"vwap":1161},"2026-04-15",70.91,71.18,70.53,70.73,142900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":735,"percent_change":745,"volume":1169,"transactions":9,"vwap":1168},"2026-04-14",70.86,71.15,70.47,70.82,131000,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":967,"volume":1177,"transactions":9,"vwap":1175},"2026-04-13",69.59,70.65,69.53,70.61,0.8,96700,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":503,"percent_change":1040,"volume":1183,"transactions":9,"vwap":1182},"2026-04-10",70.19,69.71,69.81,140200,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":910,"percent_change":23,"volume":1189,"transactions":9,"vwap":1188},"2026-04-09",69.49,70.31,70.040001,106200,{"date":1191,"open":1181,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",70.21,69.56,69.77,1.88,2.77,108700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":440,"percent_change":244,"volume":1204,"transactions":9,"vwap":1203},"2026-04-07",67.58,68.14,67.34,67.89,140800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1140,"volume":1212,"transactions":9,"vwap":1210},"2026-04-06",67.4,67.79,67.099998,67.77,0.28,236800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":245,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-02",66.19,67.9,66.010002,67.49,0.36,250700,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":725,"percent_change":112,"volume":1226,"transactions":9,"vwap":1225},"2026-04-01",67.080002,67.81,67.25,193900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-31",65.81,67.19,65.492,66.77,1.74,2.68,500800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":316,"percent_change":333,"volume":1242,"transactions":9,"vwap":1241},"2026-03-30",66.26,66.35,64.73,65.029999,397000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1016,"volume":1250,"transactions":9,"vwap":1248},"2026-03-27",66.22,66.38,65.32,65.49,-1.12,248800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",66.89,67.66,66.515,66.61,-1,-1.48,337700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-25",67.71,67.875,67.050003,67.61,0.58,0.87,156600,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":158,"percent_change":203,"volume":1274,"transactions":9,"vwap":1273},"2026-03-24",65.94,67.41,67.029999,386200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",66.48,67.38,66.185,66.36,1.24,1.9,294900,{"date":1285,"open":1280,"high":1286,"low":1287,"close":1288,"change":511,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-20",66.525,64.713,65.12,-2.19,359100,{"date":1292,"open":1248,"high":1293,"low":1248,"close":1294,"change":910,"percent_change":1140,"volume":1295,"transactions":9,"vwap":1294},"2026-03-19",66.95,66.58,169500,{"date":1297,"open":1294,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":352,"volume":1302,"transactions":9,"vwap":1300},"2026-03-18",66.98,66.27,66.31,-0.58,175800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1253,"change":307,"percent_change":699,"volume":1308,"transactions":9,"vwap":1253},"2026-03-17",66.74,67.26,66.65,236500,{"date":1310,"open":1311,"high":1209,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-16",66.55,66.3,66.32,0.51,0.77,392400,{"date":1318,"open":1300,"high":1232,"low":1319,"close":1229,"change":946,"percent_change":521,"volume":1320,"transactions":9,"vwap":1229},"2026-03-13",65.57,267800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-12",66.34,66.585,65.85,65.86,-1.33,-1.98,103200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1230,"change":627,"percent_change":255,"volume":1335,"transactions":9,"vwap":1230},"2026-03-11",66.99,67.444,66.69,120000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":589,"percent_change":212,"volume":1342,"transactions":9,"vwap":1341},"2026-03-10",67.42,68.389,67.124,67.28,188300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":833,"percent_change":67,"volume":1349,"transactions":9,"vwap":1348},"2026-03-09",66.13,67.67,65.335,67.54,240200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",67.23,67.364,66.5,66.94,-1.59,-2.32,69900,{"date":1360,"open":1361,"high":1362,"low":1203,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-05",68.85,69.301,68.53,-0.94,-1.35,213600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1009,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-04",69.7,69.905,68.9,69.47,0.04,244400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-03",68.77,69.725,67.905,69.44,-1.1,-1.56,97200,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1266,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-02",69.25,70.709,70.54,0.83,76300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":598,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-27",69.9,70.27,69.425,69.96,-0.98,80200,{"date":1400,"open":1401,"high":1154,"low":1402,"close":1173,"change":1008,"percent_change":1009,"volume":1403,"transactions":9,"vwap":1173},"2026-02-26",70.72,69.97,202300,{"date":1405,"open":1406,"high":1151,"low":1407,"close":1408,"change":791,"percent_change":902,"volume":1409,"transactions":9,"vwap":1408},"2026-02-25",70.75,70.055,70.63,72500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-24",69.66,70.42,69.413,70.25,0.65,0.93,99200,{"date":1420,"open":1160,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-23",70.76,69.17,69.6,-1.27,-1.79,112400,{"date":1428,"open":1192,"high":1429,"low":1430,"close":1431,"change":1023,"percent_change":976,"volume":1432,"transactions":9,"vwap":1431},"2026-02-20",70.97,70.16,70.87,171300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1435,"change":1112,"percent_change":1112,"volume":1438,"transactions":9,"vwap":1435},"2026-02-19",70.44,70.5,69.93,158000,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":168,"percent_change":1211,"volume":1444,"transactions":9,"vwap":1443},"2026-02-18",70.26,71.029999,70.43,85500,{"date":1446,"open":1447,"high":1413,"low":1448,"close":1449,"change":655,"percent_change":656,"volume":1450,"transactions":9,"vwap":1449},"2026-02-17",70.050003,69.394,70.23,227800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":699,"percent_change":1281,"volume":1457,"transactions":9,"vwap":1456},"2026-02-13",69.5,70.52,69.11,70.18,79300,{"date":1459,"open":1421,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-12",71.099998,68.881,69.32,-0.97,-1.38,117000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":522,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-11",70.89,71.055,69.88,70.29,-0.14,125800,{"date":1475,"open":1476,"high":1477,"low":1394,"close":1478,"change":522,"percent_change":1472,"volume":1479,"transactions":9,"vwap":1478},"2026-02-10",70.55,70.77,70.39,129800,{"date":1481,"open":1187,"high":1161,"low":1482,"close":1483,"change":277,"percent_change":245,"volume":1484,"transactions":9,"vwap":1483},"2026-02-09",70.099998,70.49,135500,{"date":1486,"open":1455,"high":1487,"low":1455,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-06",70.45,70.32,2.02,2.96,127900,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":296,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-05",68.029999,68.818,68.3,-0.42,109600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":245,"percent_change":117,"volume":1505,"transactions":9,"vwap":1504},"2026-02-04",68.56,68.951,67.86,68.59,70900,{"date":1507,"open":1508,"high":1377,"low":1509,"close":1510,"change":382,"percent_change":1211,"volume":1511,"transactions":9,"vwap":1510},"2026-02-03",68.37,67.47,68.35,88400,{"date":1513,"open":1230,"high":1514,"low":1230,"close":1515,"change":1516,"percent_change":192,"volume":1517,"transactions":9,"vwap":1515},"2026-02-02",68.4,68.16,0.71,174800,{"date":1519,"open":1520,"high":1521,"low":1264,"close":1522,"change":1097,"percent_change":429,"volume":1523,"transactions":9,"vwap":1522},"2026-01-30",67.57,67.99,67.45,92000,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":277,"percent_change":383,"volume":1529,"transactions":9,"vwap":1528},"2026-01-29",68.26,67.18,68.059998,334500,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1203,"change":1534,"percent_change":864,"volume":1535,"transactions":9,"vwap":1203},"2026-01-28",68.42,67.825,-0.19,72200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":820,"percent_change":132,"volume":1542,"transactions":9,"vwap":1541},"2026-01-27",68.019997,68.162,67.835,68.080002,68900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1538,"change":946,"percent_change":691,"volume":1548,"transactions":9,"vwap":1538},"2026-01-26",68.19,68.454,67.85,92600,{"date":1550,"open":1551,"high":1361,"low":1552,"close":1553,"change":352,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-23",68.81,67.82,68.07,-1.26,68800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1373,"percent_change":820,"volume":1562,"transactions":9,"vwap":1561},"2026-01-22",69.39,69.63,68.78,68.94,156400,{"date":1564,"open":1201,"high":1565,"low":1494,"close":1371,"change":992,"percent_change":83,"volume":1566,"transactions":9,"vwap":1371},"2026-01-21",69.166,87700,{"date":1568,"open":1341,"high":1569,"low":1341,"close":1509,"change":1364,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1509},"2026-01-20",68.15,-1.37,77700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":256,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-16",68.6,68.672,68.24,68.41,-0.25,46900,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":137,"volume":834,"transactions":9,"vwap":1584},"2026-01-15",68.21,68.86,68.58,0.89,{"date":1587,"open":1588,"high":1547,"low":1202,"close":1589,"change":656,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-14",67.46,67.69,0.1,91400,{"date":1593,"open":1589,"high":1594,"low":1595,"close":1596,"change":132,"percent_change":666,"volume":1597,"transactions":9,"vwap":1596},"2026-01-13",67.873,67.495,67.62,110100,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":734,"percent_change":245,"volume":1603,"transactions":9,"vwap":1602},"2026-01-12",66.88,67.562,67.53,100000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":880,"volume":1611,"transactions":9,"vwap":1609},"2026-01-09",67,67.427,66.783,67.37,0.55,109500,{"date":1613,"open":1323,"high":1614,"low":1615,"close":1616,"change":23,"percent_change":481,"volume":1617,"transactions":9,"vwap":1616},"2026-01-08",66.889,66.11,66.82,76700,{"date":1619,"open":1620,"high":1332,"low":1621,"close":1622,"change":1104,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-07",66.9,66.21,66.43,-0.84,126900,{"date":1626,"open":1627,"high":1332,"low":1628,"close":1332,"change":127,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1332},"2026-01-06",65.98,65.79,1.5,85900,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":343,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-05",65.52,66.233,66,1.16,137800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":699,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-02",64.86,65.34,64.44,65.24,1.34,102500,{"date":1647,"open":1648,"high":1643,"low":1649,"close":1650,"change":1651,"percent_change":1249,"volume":1652,"transactions":9,"vwap":1650},"2025-12-31",65.14,64.36,64.38,-0.73,108500,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":266,"volume":1659,"transactions":9,"vwap":1657},"2025-12-30",65.63,65.089996,65.11,-0.31,71500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":865,"percent_change":1104,"volume":1666,"transactions":9,"vwap":1665},"2025-12-29",65.62,65.78,65.253,65.42,61200,{"date":1668,"open":1669,"high":1669,"low":1633,"close":1628,"change":945,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1628},"2025-12-26",65.83,-0.06,75300,{"date":1673,"open":1674,"high":1675,"low":1662,"close":1669,"change":244,"percent_change":910,"volume":1676,"transactions":9,"vwap":1669},"2025-12-24",65.74,65.912,56400,{"date":1678,"open":1679,"high":1325,"low":1680,"close":1681,"change":502,"percent_change":931,"volume":1682,"transactions":9,"vwap":1681},"2025-12-23",65.8,65.521,65.65,142200,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1669,"change":1687,"percent_change":1176,"volume":1688,"transactions":9,"vwap":1669},"2025-12-22",65.61,66.080002,0.52,74800,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":480,"percent_change":1516,"volume":1694,"transactions":9,"vwap":1693},"2025-12-19",64.91,65.345,65.31,209500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-18",65.29,65.44,64.71,64.85,0.26,0.4,139900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":316,"volume":1711,"transactions":9,"vwap":1709},"2025-12-17",65.059998,65.54,64.49,64.59,-0.3,108800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-16",65.23,65.47,64.53,64.89,-1.13,-1.71,67100,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":503,"volume":1727,"transactions":9,"vwap":1725},"2025-12-15",66.64,65.89,66.019997,-0.15,75700,{"date":1729,"open":1527,"high":1527,"low":1635,"close":1730,"change":782,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-12",66.17,-1.31,136200,{"date":1734,"open":1239,"high":1735,"low":1239,"close":1264,"change":122,"percent_change":1069,"volume":1736,"transactions":9,"vwap":1264},"2025-12-11",67.12,138300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-10",65.35,66.67,65.215,66.42,1.25,1.92,288400,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":132,"percent_change":873,"volume":1751,"transactions":9,"vwap":1750},"2025-12-09",64.98,65.66,65.17,165400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":931,"percent_change":419,"volume":1758,"transactions":9,"vwap":1757},"2025-12-08",65.53,65.532,65.021004,65.080002,47900,{"date":1760,"open":1698,"high":1761,"low":1762,"close":1739,"change":1009,"percent_change":655,"volume":1763,"transactions":9,"vwap":1739},"2025-12-05",65.693,65.275,90400,{"date":1765,"open":1643,"high":1766,"low":1767,"close":1247,"change":910,"percent_change":306,"volume":1768,"transactions":9,"vwap":1247},"2025-12-04",65.527,64.907,67200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":902,"percent_change":977,"volume":1775,"transactions":9,"vwap":1774},"2025-12-03",64.67,65.134,64.25,65.050003,103700,{"date":1777,"open":1748,"high":1748,"low":1778,"close":1779,"change":627,"percent_change":1472,"volume":1542,"transactions":9,"vwap":1779},"2025-12-02",64.484,64.51,{"date":1781,"open":1650,"high":1782,"low":1650,"close":1783,"change":865,"percent_change":716,"volume":1784,"transactions":9,"vwap":1783},"2025-12-01",65.07,64.6,77500,{"date":1786,"open":1787,"high":1782,"low":1788,"close":1789,"change":168,"percent_change":532,"volume":1790,"transactions":9,"vwap":1789},"2025-11-28",64.95,64.68,64.97,19900,{"date":1792,"open":1716,"high":1693,"low":1793,"close":1794,"change":791,"percent_change":481,"volume":1795,"transactions":9,"vwap":1794},"2025-11-26",64.17,64.77,82700,{"date":1797,"open":1798,"high":1708,"low":1798,"close":1799,"change":1089,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-25",63.16,64.39,2.09,113500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":38,"percent_change":151,"volume":1808,"transactions":9,"vwap":1807},"2025-11-24",62.47,63.21,62.36,63.07,86300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-21",61.029999,62.72,60.995,62.34,1.53,2.52,90200,{"date":1819,"open":1820,"high":1821,"low":26,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-20",62.75,62.939,60.81,-1.01,-1.63,72000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":821,"percent_change":666,"volume":1832,"transactions":9,"vwap":1831},"2025-11-19",61.73,62.27,61.56,61.82,151000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":441,"percent_change":245,"volume":947,"transactions":9,"vwap":1838},"2025-11-18",61.16,62.039001,61.102,61.74,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":858,"percent_change":512,"volume":1844,"transactions":9,"vwap":1843},"2025-11-17",62.85,61.403,61.59,69600,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1670,"percent_change":522,"volume":1850,"transactions":9,"vwap":1849},"2025-11-14",61.94,63.040001,62.74,97100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1554,"percent_change":918,"volume":1857,"transactions":9,"vwap":1856},"2025-11-13",63.92,64,62.62,62.8,367300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1590,"percent_change":734,"volume":1863,"transactions":9,"vwap":1862},"2025-11-12",64.29,64.57,64.059998,56100,{"date":1865,"open":1866,"high":1793,"low":1867,"close":1868,"change":459,"percent_change":1869,"volume":1850,"transactions":9,"vwap":1868},"2025-11-11",63.89,63.749,63.96,-0.02,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":307,"percent_change":67,"volume":1876,"transactions":9,"vwap":1875},"2025-11-10",64.2,64.247,63.494,63.97,88900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":1516,"percent_change":700,"volume":1882,"transactions":9,"vwap":1880},"2025-11-07",62.53,63.4,62.268,62500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":470,"percent_change":1249,"volume":1889,"transactions":9,"vwap":1888},"2025-11-06",63.41,63.594,62.57,62.69,61100,{"date":1891,"open":1856,"high":1892,"low":1856,"close":1880,"change":880,"percent_change":137,"volume":1893,"transactions":9,"vwap":1880},"2025-11-05",63.71,55800,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1651,"percent_change":858,"volume":1899,"transactions":9,"vwap":1898},"2025-11-04",62.38,62.96,62.58,69300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":820,"percent_change":132,"volume":1905,"transactions":9,"vwap":1903},"2025-11-03",63.17,63.31,62.42,62600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":735,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-31",63.3,63.32,62.71,63.25,0.33,79100,{"date":1915,"open":1916,"high":1866,"low":1917,"close":1848,"change":351,"percent_change":1054,"volume":1913,"transactions":9,"vwap":1848},"2025-10-30",63.18,62.93,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":233,"percent_change":598,"volume":1924,"transactions":9,"vwap":1923},"2025-10-29",64.12,64.47,63.33,63.7,66900,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":420,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-28",64.65,64.78,64.050003,64.14,-0.82,42500,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1771,"change":441,"percent_change":278,"volume":1937,"transactions":9,"vwap":1771},"2025-10-27",65.18,64.525,53500,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":451,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-24",64.92,64.5,64.52,0.7,50700,{"date":1946,"open":1947,"high":1930,"low":1948,"close":1949,"change":880,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-23",63.35,63.325,64.07,1.3,50400,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1911,"change":1097,"percent_change":492,"volume":1956,"transactions":9,"vwap":1911},"2025-10-22",63.93,62.83,86700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":278,"percent_change":1219,"volume":1963,"transactions":9,"vwap":1962},"2025-10-21",63.57,64.040001,63.39,63.86,64000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":163,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-20",63.36,63.68,63.26,63.63,1.4,130100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1820,"change":655,"percent_change":821,"volume":1409,"transactions":9,"vwap":1820},"2025-10-17",62.54,62.94,62.3,{"date":1978,"open":1979,"high":1979,"low":1904,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-10-16",63.85,62.7,-0.81,-1.28,64700,{"date":1985,"open":1954,"high":1986,"low":1987,"close":1988,"change":245,"percent_change":791,"volume":1383,"transactions":9,"vwap":1988},"2025-10-15",64.068001,62.91,63.51,{"date":1990,"open":1991,"high":1959,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-14",61.89,63.27,0.69,1.1,106300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1898,"change":2001,"percent_change":1800,"volume":2002,"transactions":9,"vwap":1898},"2025-10-13",62.24,62.701,62.060001,1.28,40900,{"date":2004,"open":2005,"high":128,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-10",63.37,61.255,61.3,-1.85,-2.93,47800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1257,"volume":2018,"transactions":9,"vwap":2016},"2025-10-09",63.69,63.84,62.994,63.15,-0.64,97700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1266,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-08",63.24,63.83,63.154,63.79,0.92,69500,{"date":2028,"open":1793,"high":1793,"low":1848,"close":1805,"change":361,"percent_change":2029,"volume":1956,"transactions":9,"vwap":1805},"2025-10-07",-1.19,{"date":2031,"open":2032,"high":2032,"low":1853,"close":1875,"change":1869,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1875},"2025-10-06",64.42,-0.03,63900,{"date":2036,"open":1949,"high":2037,"low":2038,"close":2039,"change":168,"percent_change":532,"volume":2040,"transactions":9,"vwap":2039},"2025-10-03",64.465,63.82,63.99,101300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2024,"change":666,"percent_change":168,"volume":2046,"transactions":9,"vwap":2024},"2025-10-02",63.74,63.827,63.249,66600,{"date":2048,"open":2049,"high":2043,"low":2049,"close":2050,"change":278,"percent_change":1219,"volume":2051,"transactions":9,"vwap":2050},"2025-10-01",63.029999,63.66,83700,{"date":2053,"open":2054,"high":2055,"low":1841,"close":2056,"change":734,"percent_change":383,"volume":1688,"transactions":9,"vwap":2056},"2025-09-30",63.28,63.59,63.43,{"date":2058,"open":2059,"high":2059,"low":2060,"close":1992,"change":502,"percent_change":864,"volume":2061,"transactions":9,"vwap":1992},"2025-09-29",63.67,63.099998,73100,{"date":2063,"open":2064,"high":2065,"low":1917,"close":2065,"change":1993,"percent_change":1994,"volume":2066,"transactions":9,"vwap":2065},"2025-09-26",62.99,63.45,117900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":469,"percent_change":352,"volume":2073,"transactions":9,"vwap":2072},"2025-09-25",62.78,62.97,62.56,62.76,105400,{"date":2075,"open":2076,"high":2077,"low":2054,"close":1903,"change":213,"percent_change":89,"volume":1995,"transactions":9,"vwap":1903},"2025-09-24",63.9,64.072998,{"date":2079,"open":1872,"high":1783,"low":2080,"close":2038,"change":1534,"percent_change":1710,"volume":2081,"transactions":9,"vwap":2038},"2025-09-23",63.739,127300,{"date":2083,"open":2059,"high":1949,"low":2084,"close":2085,"change":656,"percent_change":872,"volume":2086,"transactions":9,"vwap":2085},"2025-09-22",63.56,64.010002,144000,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":420,"percent_change":1931,"volume":2092,"transactions":9,"vwap":2091},"2025-09-19",64.61,63.726,63.94,265400,{"date":2094,"open":1979,"high":2095,"low":2065,"close":1921,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1921},"2025-09-18",64.506,1.12,1.77,197200,{"date":2100,"open":2059,"high":2101,"low":2102,"close":1947,"change":1670,"percent_change":627,"volume":2103,"transactions":9,"vwap":1947},"2025-09-17",64.518,62.92,220900,{"date":2105,"open":1959,"high":2106,"low":2107,"close":1885,"change":691,"percent_change":1129,"volume":2108,"transactions":9,"vwap":1885},"2025-09-16",63.579,63.025002,206400,{"date":2110,"open":2024,"high":1954,"low":2111,"close":2112,"change":1112,"percent_change":1008,"volume":919,"transactions":9,"vwap":2112},"2025-09-15",63.46,63.48,{"date":2114,"open":1930,"high":1930,"low":2115,"close":2116,"change":1651,"percent_change":783,"volume":2117,"transactions":9,"vwap":2116},"2025-09-12",63.445,63.47,104300,{"date":2119,"open":2120,"high":2121,"low":1966,"close":1872,"change":2122,"percent_change":1744,"volume":2123,"transactions":9,"vwap":1872},"2025-09-11",63.38,64.22,1.21,84700,{"date":2125,"open":1903,"high":2126,"low":1841,"close":2064,"change":522,"percent_change":223,"volume":2127,"transactions":9,"vwap":2064},"2025-09-10",63.42,107700,{"date":2129,"open":2120,"high":2120,"low":2130,"close":2131,"change":419,"percent_change":804,"volume":2132,"transactions":9,"vwap":2131},"2025-09-09",62.879,63.09,80400,{"date":2134,"open":2135,"high":2135,"low":2060,"close":2136,"change":223,"percent_change":1578,"volume":2137,"transactions":9,"vwap":2136},"2025-09-08",63.65,63.5,66400,{"date":2139,"open":2140,"high":1793,"low":2141,"close":2050,"change":541,"percent_change":1314,"volume":2142,"transactions":9,"vwap":2050},"2025-09-05",63.87,63.205,137100,{"date":2144,"open":2072,"high":2120,"low":1806,"close":2145,"change":765,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-04",63.34,1.46,78100,{"date":2149,"open":2150,"high":1955,"low":2151,"close":2152,"change":691,"percent_change":1129,"volume":2153,"transactions":9,"vwap":2152},"2025-09-03",62.4,62.13,62.43,50800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":296,"percent_change":316,"volume":2160,"transactions":9,"vwap":2159},"2025-09-02",62.2,62.59,62.040001,62.5,69000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":773,"volume":2168,"transactions":9,"vwap":2166},"2025-08-29",63.12,63.19,62.64,62.79,-0.43,53600,{"date":2170,"open":1908,"high":1908,"low":2171,"close":2172,"change":168,"percent_change":541,"volume":2173,"transactions":9,"vwap":2172},"2025-08-28",62.798,63.22,381400,{"date":2175,"open":2176,"high":2016,"low":2176,"close":2177,"change":1702,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-27",62.52,63.02,0.64,67300,{"date":2181,"open":2182,"high":2166,"low":2183,"close":1855,"change":245,"percent_change":791,"volume":2184,"transactions":9,"vwap":1855},"2025-08-26",62.55,62.405,100900,{"date":2186,"open":2187,"high":1897,"low":2188,"close":1896,"change":1497,"percent_change":839,"volume":2189,"transactions":9,"vwap":1896},"2025-08-25",62.65,62.33,154400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1856,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1856},"2025-08-22",61.36,63,61.29,1.83,3,183400,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2033,"percent_change":946,"volume":2203,"transactions":9,"vwap":2202},"2025-08-21",60.6,61.049,60.97,43100,{"date":2205,"open":2206,"high":2006,"low":2207,"close":2208,"change":931,"percent_change":233,"volume":2209,"transactions":9,"vwap":2208},"2025-08-20",61.12,60.71,61,44100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1373,"percent_change":656,"volume":2216,"transactions":9,"vwap":2215},"2025-08-19",61.41,61.786,61.095001,61.27,67600,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":440,"percent_change":168,"volume":2222,"transactions":9,"vwap":2221},"2025-08-18",61.28,61.11,61.23,39500,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2220,"change":297,"percent_change":267,"volume":2153,"transactions":9,"vwap":2220},"2025-08-15",61.71,61.040001,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1931,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-14",61.8,61.116,61.5,-1.32,115800,{"date":2235,"open":1830,"high":2236,"low":2237,"close":2236,"change":938,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-13",62.32,61.43,1.66,90700,{"date":2241,"open":2242,"high":2007,"low":2243,"close":2007,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2007},"2025-08-12",60.14,60.099998,1.55,2.59,150800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":502,"percent_change":1710,"volume":2253,"transactions":9,"vwap":2252},"2025-08-11",59.98,60.25,59.647,59.75,71100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":132,"percent_change":441,"volume":2260,"transactions":9,"vwap":2259},"2025-08-08",60.07,60.32,59.826,59.93,58600,{"date":2262,"open":2200,"high":2200,"low":2263,"close":2264,"change":255,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-07",59.56,59.84,-0.22,164300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":691,"percent_change":222,"volume":2273,"transactions":9,"vwap":2272},"2025-08-06",60.060001,60.19,59.722,59.97,113400,{"date":2275,"open":2256,"high":2276,"low":2277,"close":2278,"change":1008,"percent_change":1009,"volume":1763,"transactions":9,"vwap":2278},"2025-08-05",60.34,59.45,60.040001,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":1389,"percent_change":1970,"volume":881,"transactions":9,"vwap":2282},"2025-08-04",59.61,60.02,59.445,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":89,"percent_change":1327,"volume":2290,"transactions":9,"vwap":2289},"2025-08-01",59.38,59.441,58.33,59.19,95900,{"date":2292,"open":2207,"high":2293,"low":2272,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-31",60.741,59.99,-0.74,-1.22,91200,{"date":2299,"open":2215,"high":2212,"low":2300,"close":2301,"change":1658,"percent_change":213,"volume":2302,"transactions":9,"vwap":2301},"2025-07-30",60.39,60.73,73800,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2226,"change":1472,"percent_change":503,"volume":1505,"transactions":9,"vwap":2226},"2025-07-29",61.63,60.917,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":255,"percent_change":2313,"volume":2132,"transactions":9,"vwap":2312},"2025-07-28",61.47,61.64,61.070999,61.18,-0.21,{"date":2315,"open":2194,"high":2316,"low":2317,"close":2318,"change":451,"percent_change":202,"volume":2319,"transactions":9,"vwap":2318},"2025-07-25",61.34,60.78,61.31,88100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1651,"percent_change":2029,"volume":2326,"transactions":9,"vwap":2325},"2025-07-24",61.4,61.402,60.82,60.86,69800,{"date":2328,"open":2329,"high":2330,"low":2007,"close":1843,"change":103,"percent_change":2025,"volume":2331,"transactions":9,"vwap":1843},"2025-07-23",61.39,61.6,60000,{"date":2333,"open":2334,"high":1835,"low":2335,"close":1811,"change":2336,"percent_change":700,"volume":2337,"transactions":9,"vwap":1811},"2025-07-22",60.47,60.4,0.68,47700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":589,"percent_change":2167,"volume":2344,"transactions":9,"vwap":2343},"2025-07-21",60.7,60.889,60.29,60.35,86100,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":588,"percent_change":1040,"volume":2351,"transactions":9,"vwap":2350},"2025-07-18",60.83,60.96,60.46,60.61,259200,{"date":2353,"open":2354,"high":2355,"low":2354,"close":1822,"change":1943,"percent_change":1636,"volume":2356,"transactions":9,"vwap":1822},"2025-07-17",60.23,60.92,228000,{"date":2358,"open":2256,"high":2359,"low":2360,"close":2361,"change":1912,"percent_change":1610,"volume":2362,"transactions":9,"vwap":2361},"2025-07-16",60.2,59.28,60.11,42400,{"date":2364,"open":2206,"high":2206,"low":2365,"close":2366,"change":783,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-15",59.76,59.78,-1.87,64300,{"date":2370,"open":2371,"high":2372,"low":2334,"close":2355,"change":735,"percent_change":117,"volume":2253,"transactions":9,"vwap":2355},"2025-07-14",60.48,60.94,{"date":2374,"open":1811,"high":1811,"low":2375,"close":2207,"change":213,"percent_change":805,"volume":2376,"transactions":9,"vwap":2207},"2025-07-11",60.57,68300,{"date":2378,"open":1811,"high":1830,"low":2379,"close":2380,"change":117,"percent_change":307,"volume":2381,"transactions":9,"vwap":2380},"2025-07-10",60.753,61.22,57000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":844,"percent_change":103,"volume":2388,"transactions":9,"vwap":2387},"2025-07-09",60.75,60.89,60.36,60.87,67700,{"date":2390,"open":2371,"high":2391,"low":2392,"close":2393,"change":532,"percent_change":1314,"volume":2394,"transactions":9,"vwap":2393},"2025-07-08",60.869,60.33,60.53,40200,{"date":2396,"open":26,"high":2397,"low":2398,"close":2399,"change":1105,"percent_change":1554,"volume":1505,"transactions":9,"vwap":2399},"2025-07-07",60.929,59.931,60.22,{"date":2401,"open":2372,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":191,"volume":2406,"transactions":9,"vwap":2404},"2025-07-03",61.07,60.64,60.99,0.47,138700,{"date":2408,"open":2242,"high":2409,"low":2410,"close":2411,"change":1314,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-02",60.58,59.823,60.52,0.85,71000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1176,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-01",59.16,60.41,58.86,60.0099983,1.35,493500,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":1869,"percent_change":2033,"volume":2427,"transactions":9,"vwap":2426},"2025-06-30",59.59,59.080002,59.21,90900,{"date":2429,"open":2426,"high":2430,"low":2431,"close":2432,"change":1590,"percent_change":277,"volume":2433,"transactions":9,"vwap":2432},"2025-06-27",59.63,58.9,59.23,53800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":191,"percent_change":1644,"volume":2439,"transactions":9,"vwap":2437},"2025-06-26",58.59,59.13,58.51,124700,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":1497,"percent_change":470,"volume":2445,"transactions":9,"vwap":2444},"2025-06-25",58.8,58.25,58.35,282200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":725,"percent_change":880,"volume":2246,"transactions":9,"vwap":2451},"2025-06-24",58.58,58.941,58.42,58.77,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":122,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-23",57.63,58.29,57.21,1.09,233900,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":656,"percent_change":440,"volume":1720,"transactions":9,"vwap":2463},"2025-06-20",57.96,57.416,57.66,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":441,"percent_change":1701,"volume":2297,"transactions":9,"vwap":2468},"2025-06-18",57.42,58.035,57.59,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1497,"percent_change":1651,"volume":2475,"transactions":9,"vwap":2474},"2025-06-17",57.67,57.88,57.41,57.44,72300,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2025,"volume":2483,"transactions":9,"vwap":2481},"2025-06-16",57.81,58.269,57.705,57.86,0.53,96000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1397,"percent_change":1016,"volume":2490,"transactions":9,"vwap":2489},"2025-06-13",57.64,57.99,57.14,57.33,58900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":1009,"percent_change":655,"volume":2496,"transactions":9,"vwap":2494},"2025-06-12",58.13,58.31,57.827,90600,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":1040,"percent_change":1104,"volume":2502,"transactions":9,"vwap":2501},"2025-06-11",58.87,58.21,58.28,60400,{"date":2504,"open":2505,"high":2442,"low":2506,"close":2505,"change":245,"percent_change":1140,"volume":2507,"transactions":9,"vwap":2505},"2025-06-10",58.61,58.45,143300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":278,"percent_change":1702,"volume":2514,"transactions":9,"vwap":2513},"2025-06-09",58.52,58.68,58.080002,58.37,97800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":976,"percent_change":618,"volume":2381,"transactions":9,"vwap":2520},"2025-06-06",58.18,58.272,57.915,58.14,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1670,"percent_change":522,"volume":2527,"transactions":9,"vwap":2526},"2025-06-05",57.85,57.87,57.25,57.53,58700,{"date":2529,"open":2487,"high":2530,"low":2468,"close":2468,"change":1534,"percent_change":1040,"volume":2531,"transactions":9,"vwap":2468},"2025-06-04",58.049999,109200,{"date":2533,"open":2488,"high":2534,"low":2535,"close":2536,"change":2178,"percent_change":2096,"volume":2537,"transactions":9,"vwap":2536},"2025-06-03",57.899,57.037998,57.78,99400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2488,"change":946,"percent_change":627,"volume":2543,"transactions":9,"vwap":2488},"2025-06-02",57.0099983,57.15,56.425,87800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1534,"percent_change":1040,"volume":2550,"transactions":9,"vwap":2549},"2025-05-30",57.3,57.38,56.808,57.19,62700,{"date":2552,"open":2536,"high":2536,"low":2553,"close":2547,"change":168,"percent_change":117,"volume":2554,"transactions":9,"vwap":2547},"2025-05-29",56.926,89900,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":773,"percent_change":895,"volume":2388,"transactions":9,"vwap":2559},"2025-05-28",57.97,57.11,57.18,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2481,"change":1062,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2481},"2025-05-27",57.37,57.89,56.9,2.35,90000,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":1534,"percent_change":1040,"volume":2337,"transactions":9,"vwap":2571},"2025-05-23",55.91,56.74,56.53,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":946,"percent_change":627,"volume":2578,"transactions":9,"vwap":2577},"2025-05-22",56.66,57.049999,56.431,56.72,119800,{"date":2580,"open":2523,"high":2581,"low":2582,"close":2582,"change":1356,"percent_change":2583,"volume":2302,"transactions":9,"vwap":2582},"2025-05-21",57.94,56.77,-2.72,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":223,"percent_change":931,"volume":2589,"transactions":9,"vwap":2588},"2025-05-20",58.56,58.19,58.36,114200,{"date":2591,"open":2461,"high":2592,"low":2461,"close":2510,"change":931,"percent_change":316,"volume":2593,"transactions":9,"vwap":2510},"2025-05-19",58.53,103900,{"date":2595,"open":2501,"high":2596,"low":2597,"close":2596,"change":481,"percent_change":203,"volume":2598,"transactions":9,"vwap":2596},"2025-05-16",58.79,58.099998,145300,{"date":2600,"open":2481,"high":2601,"low":2602,"close":2601,"change":735,"percent_change":1219,"volume":2603,"transactions":9,"vwap":2601},"2025-05-15",58.2,57.711,98900,{"date":2605,"open":2520,"high":2606,"low":2607,"close":2487,"change":1578,"percent_change":2167,"volume":1465,"transactions":9,"vwap":2487},"2025-05-14",58.248,57.863,{"date":2609,"open":2288,"high":2610,"low":2611,"close":2612,"change":734,"percent_change":1211,"volume":2613,"transactions":9,"vwap":2612},"2025-05-13",58.48,58.15,58.24,63600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2512,"change":1282,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2512},"2025-05-12",58.26,58.46,57.653,3.38,102300,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1869,"percent_change":945,"volume":2627,"transactions":9,"vwap":2626},"2025-05-09",56.34,56.487,55.98,56.18,48300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":343,"percent_change":579,"volume":1048,"transactions":9,"vwap":2633},"2025-05-08",56,56.659,55.805,56.2,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":873,"percent_change":383,"volume":2640,"transactions":9,"vwap":2639},"2025-05-07",55.63,55.771,55.17,55.44,77900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2167,"percent_change":1105,"volume":2647,"transactions":9,"vwap":2646},"2025-05-06",55.23,55.688,54.98,55.3,83100,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":1472,"percent_change":1578,"volume":2653,"transactions":9,"vwap":2652},"2025-05-05",55.45,56.099998,55.73,64900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":608,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-05-02",55.51,56.040001,55.29,55.87,2.33,97500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":22,"percent_change":2482,"volume":1535,"transactions":9,"vwap":2667},"2025-05-01",54.81,55.15,54.14,54.6,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":521,"percent_change":1726,"volume":2674,"transactions":9,"vwap":2673},"2025-04-30",53.83,54.36,53.11,54.31,144500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":382,"percent_change":117,"volume":1548,"transactions":9,"vwap":2680},"2025-04-29",54.25,54.717,53.763,54.39,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":734,"percent_change":745,"volume":2687,"transactions":9,"vwap":2686},"2025-04-28",54.049999,54.5,53.66,54.2,64800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1869,"percent_change":945,"volume":2326,"transactions":9,"vwap":2693},"2025-04-25",54.0099983,54.11,53.55,54.040001,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":765,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-04-24",53.31,54.22,53.0099983,54.060001,1.71,166700,{"date":182,"open":2703,"high":2704,"low":178,"close":2705,"change":1623,"percent_change":1382,"volume":2706,"transactions":9,"vwap":2705},53.99,54.588,53.15,152100]