[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JMOM":3,"homepage-market-summary":30,"stock-historical-JMOM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JMOM","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 U.S. Momentum Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8283,0.7044,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},85.19,85.01,85.41,84.82,85.04,0.15,0.18,128155.648552,85.9055,64.82,104177.44682841832,96.6,2236,{"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},54.71,93957,34294339.153933,54.92,"2025-04-23",[184,187,196,207,217,227,238,248,259,270,281,290,300,311,321,332,342,353,364,373,382,392,403,412,423,431,440,450,460,467,477,488,495,503,514,524,535,543,551,560,570,579,588,596,607,617,628,639,650,661,670,681,689,698,707,717,727,736,744,752,761,770,778,785,791,796,802,810,816,823,828,834,841,849,856,863,868,874,881,889,897,904,912,919,927,933,940,944,950,957,966,972,979,985,993,1001,1009,1016,1023,1029,1038,1046,1052,1058,1064,1072,1079,1085,1092,1099,1108,1116,1124,1131,1139,1145,1152,1158,1166,1173,1180,1188,1196,1204,1212,1221,1229,1236,1244,1250,1259,1266,1275,1284,1292,1299,1306,1314,1320,1327,1335,1343,1351,1358,1364,1371,1379,1387,1396,1404,1412,1418,1425,1433,1441,1448,1456,1463,1470,1478,1485,1491,1499,1504,1511,1518,1526,1533,1540,1545,1548,1554,1560,1565,1571,1577,1584,1590,1598,1605,1610,1615,1621,1627,1630,1634,1639,1643,1648,1654,1661,1667,1674,1680,1686,1693,1698,1706,1713,1721,1725,1732,1737,1744,1747,1754,1760,1766,1770,1777,1783,1791,1798,1802,1807,1814,1822,1828,1834,1840,1846,1851,1857,1863,1871,1878,1886,1893,1899,1904,1910,1913,1919,1924,1931,1936,1942,1944,1948,1954,1961,1967,1971,1977,1982,1989,1997,2003,2007,2011,2016,2020,2024,2029,2035,2042,2049,2055,2062,2067,2071,2078,2082,2087,2093,2100,2104,2108,2111,2116,2123,2128,2134,2139,2143,2148,2154,2160,2165,2171,2176,2183,2192,2200,2208,2216,2219,2225,2232,2238,2245,2250,2255,2263,2270,2275,2283,2287,2293,2298,2303,2310,2314,2319,2325,2331,2334,2338,2344,2350,2355,2360,2367,2372,2380,2383,2389,2393,2398,2404,2411,2418,2424,2429,2436,2443,2450,2458,2463,2470,2475,2481,2488,2493,2500,2505,2513,2519,2524,2532,2539,2547,2554,2560,2566,2574,2580,2586,2592,2597,2605,2614,2621,2627,2635,2642,2649,2655,2663,2670,2677,2683,2691,2698,2705],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1183,85.201,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},85,85.265,84.889,0.95,1.13,212499.495144,1594,85.0015,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",83.5,84.25,83.13,84.09,0.74,0.89,105573.858213,1061,83.9339,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",84.01,83.29,83.35,-0.23,-0.28,65792.031059,590,83.6705,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",83.78,83.25,83.58,0.24,0.29,92836.228023,904,83.513,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",83.51,83.63,82.83,83.34,-0.74,-0.88,99330.621905,751,83.2767,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":103,"volume":245,"transactions":246,"vwap":247},"2026-09-25",83.91,84.2499,83.725,84.08,0.47,90493.914945,830,84.1018,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",83.15,83.885,83.045,83.61,-0.04,-0.05,70360.714527,581,83.5159,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",84.04,84.065,83.43,83.65,-0.49,-0.58,329836.938206,736,83.7309,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",83.85,84.28,83.8,84.14,0.1,0.12,206491.54163,682,84.1117,{"date":282,"open":210,"high":283,"low":284,"close":261,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",84.22,83.2851,1.57,1.9,95906.424483,521,83.9488,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":23,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",82.44,82.48,82.028,82.47,0.22,68958.78167,503,82.2146,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",82.31,82.43,81.99,82.29,1.04,1.28,131515.301684,1094,82.2553,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":255,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",81.67,82.1,80.6,81.25,-0.06,127166.870347,938,81.5966,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",81.68,81.685,81.1601,81.3,-0.38,-0.47,110192.995511,665,81.3672,{"date":333,"open":334,"high":335,"low":336,"close":323,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",81.48,81.97,81.35,-1.04,-1.26,168801.036789,731,81.8323,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",82.69,82.9078,82.65,82.72,0.84,1.03,82421.329211,589,82.7968,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",82.19,82.46,81.86,81.88,-0.95,-1.15,111482.132424,885,82.091,{"date":365,"open":366,"high":367,"low":368,"close":231,"change":90,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",82.95,83.19,82.73,-0.29,356488.544861,2997,82.9442,{"date":374,"open":232,"high":229,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",83.02,83.07,-0.07,-0.08,304769.353874,882,83.1312,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":244,"volume":389,"transactions":390,"vwap":391},"2026-09-04",82.84,83.1863,82.64,83.14,0.39,66250.048704,614,82.9984,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",82.18,82.81,81.8401,82.75,0.94,1.15,95927.819633,839,82.6283,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":168,"percent_change":409,"volume":410,"transactions":340,"vwap":411},"2026-09-02",81.5432,81.9,81.3301,81.81,0.25,337863.965358,81.5605,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",81.8,81.8999,81.31,81.61,-0.79,-0.96,81511.367574,814,81.5654,{"date":424,"open":292,"high":293,"low":425,"close":426,"change":427,"percent_change":212,"volume":428,"transactions":429,"vwap":430},"2026-08-31",82.09,82.4,-0.19,63163.737779,676,82.2798,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":419,"percent_change":360,"volume":437,"transactions":438,"vwap":439},"2026-08-28",83.46,83.48,82.54,82.59,58091.585801,748,82.8849,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",83.6,83.195,83.55,0.46,0.55,96391.434039,712,83.3442,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",82.56,83.1752,83.09,0.37,0.45,73545.00546,609,82.9668,{"date":461,"open":366,"high":366,"low":462,"close":347,"change":463,"percent_change":53,"volume":464,"transactions":465,"vwap":466},"2026-08-25",82.425,0.4,87648.550136,722,82.6591,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",82.49,81.93,82.32,-0.68,-0.82,97164.054349,742,82.3001,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",83.04,83.05,82.7,83,0.57,0.69,83847.425408,551,82.9037,{"date":489,"open":490,"high":491,"low":426,"close":303,"change":419,"percent_change":360,"volume":492,"transactions":493,"vwap":494},"2026-08-20",82.93,83.1,99211.988236,855,82.6373,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":89,"percent_change":359,"volume":500,"transactions":501,"vwap":502},"2026-08-19",84.52,83.32,83.39,131799.815496,1036,83.5885,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",84.58,84.8394,84.06,84.19,-1.31,-1.53,80296.981901,891,84.2482,{"date":515,"open":516,"high":25,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",85.56,85.47,85.5,0.05,0.06,86781.477784,795,85.7388,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",85.43,85.68,85.195,85.45,0.03,0.04,111179.747996,972,85.3971,{"date":536,"open":18,"high":537,"low":18,"close":538,"change":446,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",85.695,85.42,0.65,227739.020886,783,85.5573,{"date":544,"open":545,"high":546,"low":20,"close":547,"change":202,"percent_change":163,"volume":548,"transactions":549,"vwap":550},"2026-08-12",84.97,85.07,84.87,106385.243153,993,84.9602,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":531,"percent_change":519,"volume":557,"transactions":558,"vwap":559},"2026-08-11",84.29,84.51,84,84.13,156570.058251,868,84.2759,{"date":561,"open":562,"high":563,"low":564,"close":201,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",84.36,84.59,84.05,-0.18,-0.21,105315.948057,926,84.3205,{"date":571,"open":508,"high":572,"low":573,"close":574,"change":348,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",84.32,83.5717,84.27,1.01,73502.465321,628,84.1878,{"date":580,"open":581,"high":582,"low":581,"close":263,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",83.3,84.2401,-0.37,-0.44,108431.405036,979,83.7011,{"date":589,"open":273,"high":590,"low":591,"close":274,"change":327,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",84.71,83.75,-0.45,99809.89296,859,84.0746,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",82.99,84.41,82.955,84.18,2.33,2.85,233638.638526,1016,84.1918,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":575,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",80.71,81.8988,80.49,81.85,1.25,61350.884114,762,81.5326,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",81.5,81.65,80.11,80.84,0.26,0.32,93877.303813,760,80.938,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",79.75,80.6694,79.48,80.58,1.97,2.51,96665.010394,837,80.2061,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",80.28,80.402,78.58,78.61,-1.86,-2.31,265311.411349,1326,79.2238,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",80.5,80.66,79.62,80.47,-0.72,-0.89,161244.171611,951,80.3888,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":277,"percent_change":22,"volume":667,"transactions":668,"vwap":669},"2026-07-27",81.79,82.01,80.38,81.19,318773.513237,1027,80.8604,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",81.64,81.94,80.9,81.07,-0.62,-0.76,99826.701141,744,81.4416,{"date":682,"open":334,"high":394,"low":683,"close":684,"change":328,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",81.39,81.69,-0.57,130485.198197,1153,81.6645,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":565,"volume":695,"transactions":696,"vwap":697},"2026-07-22",81.72,82.5008,82.16,-0.15,63921.17268,510,82.2872,{"date":699,"open":612,"high":700,"low":701,"close":302,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",82.41,81.66,1.43,1.77,899925.051301,920,82.2441,{"date":708,"open":691,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",82.04,80.82,80.88,-0.22,-0.27,63402.079644,605,81.2951,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":685,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",80.41,81.7376,80.16,81.1,-0.7,90866.468268,680,81.1964,{"date":728,"open":729,"high":293,"low":730,"close":313,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",82.11,81.3701,-1.13,-1.36,126115.119238,698,81.7001,{"date":737,"open":738,"high":738,"low":335,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":268,"vwap":743},"2026-07-15",83.64,82.8,-0.51,-0.61,72782.9305,82.6515,{"date":745,"open":211,"high":746,"low":454,"close":747,"change":158,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",83.56,83.31,0.81,75341.439916,603,83.2829,{"date":753,"open":754,"high":754,"low":755,"close":386,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",83.23,82.45,-1.17,-1.4,63109.257628,800,82.7431,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",83.82,83.975,83.26,83.81,-0.17,-0.2,63000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":137,"volume":777,"transactions":9,"vwap":775},"2026-07-09",83.77,84.37,83.71,83.98,1.09,61900,{"date":779,"open":780,"high":781,"low":406,"close":782,"change":783,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",82.42,82.98,82.89,-0.01,69900,{"date":786,"open":787,"high":787,"low":356,"close":788,"change":731,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-07",83.44,82.9,-1.34,70900,{"date":792,"open":774,"high":793,"low":774,"close":794,"change":348,"percent_change":575,"volume":795,"transactions":9,"vwap":794},"2026-07-06",84.56,84.029999,75100,{"date":797,"open":798,"high":799,"low":462,"close":367,"change":73,"percent_change":800,"volume":801,"transactions":9,"vwap":367},"2026-07-02",84.5,84.9,-1.28,352400,{"date":803,"open":804,"high":805,"low":806,"close":574,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":574},"2026-07-01",84.7,84.94,84.23,-1.19,-1.39,51800,{"date":811,"open":562,"high":812,"low":562,"close":813,"change":814,"percent_change":307,"volume":815,"transactions":9,"vwap":813},"2026-06-30",85.64,85.46,1.076,110700,{"date":817,"open":434,"high":818,"low":819,"close":820,"change":821,"percent_change":285,"volume":822,"transactions":9,"vwap":820},"2026-06-29",84.39,82.58,84.384,1.304,50600,{"date":824,"open":825,"high":221,"low":397,"close":825,"change":234,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",83.080002,-1.05,108500,{"date":829,"open":497,"high":497,"low":830,"close":831,"change":613,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-25",83.205,83.96,1.51,56700,{"date":835,"open":384,"high":836,"low":837,"close":838,"change":378,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",83.464,82.245,82.71,-0.1,79200,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",82.52,83.467,82.79,-2.15,-2.53,75700,{"date":850,"open":851,"high":852,"low":853,"close":805,"change":854,"percent_change":484,"volume":855,"transactions":9,"vwap":805},"2026-06-22",84.85,85.089996,84.46,0.58,88900,{"date":857,"open":773,"high":858,"low":859,"close":562,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":562},"2026-06-18",84.45,83.93,1.48,1.79,103200,{"date":864,"open":219,"high":508,"low":865,"close":865,"change":866,"percent_change":867,"volume":795,"transactions":9,"vwap":865},"2026-06-17",82.88,-0.415,-0.5,{"date":869,"open":804,"high":870,"low":871,"close":871,"change":872,"percent_change":808,"volume":873,"transactions":9,"vwap":871},"2026-06-16",84.78,83.295,-1.175,56600,{"date":875,"open":806,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":777,"transactions":9,"vwap":878},"2026-06-15",84.63,84.2,84.47,1.777,2.15,{"date":882,"open":883,"high":884,"low":335,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-12",82,83.0039978,82.693,0.763,0.93,63700,{"date":890,"open":891,"high":892,"low":893,"close":470,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":470},"2026-06-11",80.245,82.074997,80.080002,2.36,2.97,82800,{"date":898,"open":641,"high":899,"low":900,"close":901,"change":338,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",81.255,79.52,79.57,-1.56,54900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":566,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-09",81.7,82.077003,78.56,80.83,-0.26,73900,{"date":913,"open":914,"high":906,"low":915,"close":916,"change":917,"percent_change":349,"volume":918,"transactions":9,"vwap":916},"2026-06-08",81.43,80.87,81.040001,0.83,81100,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",82.35,80.010002,80.21,-3.17,-3.8,98100,{"date":928,"open":929,"high":930,"low":780,"close":931,"change":694,"percent_change":565,"volume":932,"transactions":9,"vwap":931},"2026-06-04",82.53,83.66,83.38,133400,{"date":934,"open":935,"high":936,"low":200,"close":937,"change":938,"percent_change":767,"volume":939,"transactions":9,"vwap":937},"2026-06-03",83.52,83.83,83.53,-0.14,260200,{"date":941,"open":482,"high":774,"low":482,"close":942,"change":67,"percent_change":776,"volume":943,"transactions":9,"vwap":942},"2026-06-02",83.67,155900,{"date":945,"open":883,"high":946,"low":335,"close":947,"change":948,"percent_change":463,"volume":949,"transactions":9,"vwap":947},"2026-06-01",83.099998,82.77,0.33,113900,{"date":951,"open":929,"high":952,"low":953,"close":292,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":292},"2026-05-29",82.628,81.98,0.43,0.52,132700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-28",81.59,82.336,81.15,82.010002,0.518,0.64,113600,{"date":967,"open":355,"high":355,"low":968,"close":969,"change":970,"percent_change":328,"volume":971,"transactions":9,"vwap":969},"2026-05-27",81.18,81.492,-0.388,130800,{"date":973,"open":974,"high":975,"low":968,"close":358,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":358},"2026-05-26",81.41,81.984,1.42,1.76,87500,{"date":980,"open":721,"high":981,"low":721,"close":982,"change":748,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-22",80.79,80.46,1.02,92200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":456,"volume":992,"transactions":9,"vwap":990},"2026-05-21",78.93,79.801,78.84,79.65,0.36,84000,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",78.32,79.3,79.29,1.33,1.71,70700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":584,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",77.69,78.49,77.35,77.96,-0.56,57300,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":740,"volume":1015,"transactions":9,"vwap":1013},"2026-05-18",79.089996,77.78,78.4,-0.4,65600,{"date":1017,"open":1018,"high":997,"low":1019,"close":1020,"change":732,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-15",79.18,78.68,78.8,-1.7,75600,{"date":1024,"open":1025,"high":1026,"low":1025,"close":721,"change":1027,"percent_change":103,"volume":1028,"transactions":9,"vwap":721},"2026-05-14",79.78,80.29,0.445,68100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",79.6,79.95,78.975,79.715,0.605,0.76,66600,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-12",79.27,78.059998,79.11,-0.67,-0.84,77200,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1025,"change":158,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1025},"2026-05-11",79.33,79.86,0.85,69100,{"date":1053,"open":1054,"high":1042,"low":1055,"close":1042,"change":613,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1042},"2026-05-08",78.55,78.47,1.61,120500,{"date":1059,"open":1019,"high":1019,"low":1060,"close":1061,"change":1062,"percent_change":807,"volume":1063,"transactions":9,"vwap":1061},"2026-05-07",77.631,77.86,-0.94,98500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1020,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1020},"2026-05-06",78.37,78.86,77.98,1.4,1.81,73600,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":575,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-05",76.89,77.59,77.4,1.32,50900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":317,"percent_change":378,"volume":790,"transactions":9,"vwap":1084},"2026-05-04",76.52,76.91,76.099998,76.39,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":409,"percent_change":948,"volume":1091,"transactions":9,"vwap":1090},"2026-05-01",76.34,76.73,76.315,76.45,79100,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":702,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-30",75.18,76.27,76.2,1.91,86300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-29",74.86,74.9,74.53,74.77,-0.02,-0.03,105300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":657,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-28",74.88,75.155,74.3,74.79,-1.18,45100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":566,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",75.79,75.84,75.43,75.68,-0.16,56300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1119,"change":484,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1119},"2026-04-24",75.57,75.87,75.25,0.92,68900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1105,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",75.16,75.517,74.39,75.15,-0.015,61600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":67,"volume":1045,"transactions":9,"vwap":1143},"2026-04-22",75.3,74.75,75.165,0.667,{"date":1146,"open":1147,"high":1141,"low":1148,"close":1149,"change":1150,"percent_change":676,"volume":1151,"transactions":9,"vwap":1149},"2026-04-21",75.2,74.41,74.498,-0.462,69600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1105,"percent_change":1106,"volume":911,"transactions":9,"vwap":1157},"2026-04-20",74.91,75.059998,74.695,74.96,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":306,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-17",74.59,75.181,74.5,74.98,1.41,60400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":623,"percent_change":117,"volume":1172,"transactions":9,"vwap":1171},"2026-04-16",73.79,74.080002,73.65,73.94,84900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":223,"volume":1179,"transactions":9,"vwap":1176},"2026-04-15",73.49,73.68,73.084999,0.21,139800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":398,"volume":1187,"transactions":9,"vwap":1185},"2026-04-14",73.13,73.52,72.915,73.47,0.686,95700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-13",71.53,72.79,72.784,1.034,1.44,52900,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-10",72.25,71.66,71.75,-0.225,-0.31,95500,{"date":1205,"open":1199,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-09",72.13,71.45,71.975,0.295,0.41,78700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-08",71.58,71.85,71.089996,71.68,2.239,3.22,80100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":530,"volume":1228,"transactions":9,"vwap":1226},"2026-04-07",69.07,69.47,68.7,69.441,0.021,212700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":948,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-06",69.17,69.42,69.040001,0.48,86100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1210,"volume":1243,"transactions":9,"vwap":1241},"2026-04-02",67.62,69.38,67.61,69.089996,0.28,121900,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":203,"percent_change":137,"volume":1249,"transactions":9,"vwap":1248},"2026-04-01",68.42,69.23,68.81,121700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-31",66.5,67.97,66.4,67.92,2.21,3.36,163200,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":756,"volume":1265,"transactions":9,"vwap":1263},"2026-03-30",67.13,65.43,65.71,-0.78,144000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-27",67.17,67.31,66.36,66.49,-0.98,-1.45,232300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-26",68.46,68.654,67.435,67.47,-1.64,-2.37,124200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":244,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-25",69.27,69.435,68.8,69.11,0.68,79800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":377,"percent_change":839,"volume":1298,"transactions":9,"vwap":1297},"2026-03-24",68.099998,68.983,68,68.64,310700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":983,"percent_change":832,"volume":1305,"transactions":9,"vwap":1304},"2026-03-23",68.79,69.575,68.58,68.71,111300,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-20",69.029999,67.38,67.69,-1.43,-2.07,219800,{"date":1315,"open":1316,"high":1232,"low":1317,"close":1318,"change":531,"percent_change":520,"volume":1319,"transactions":9,"vwap":1318},"2026-03-19",68.28,68.22,69.12,185600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1043,"percent_change":419,"volume":1326,"transactions":9,"vwap":1325},"2026-03-18",69.55,69.846,69.010002,69.080002,104700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":456,"volume":1334,"transactions":9,"vwap":1332},"2026-03-17",69.77,70.11,69.71,69.75,0.31,389100,{"date":1336,"open":1232,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",69.812,69.3,69.44,0.78,1.14,57400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":427,"volume":1350,"transactions":9,"vwap":1348},"2026-03-13",69.18,69.34,68.57,68.66,-0.13,230000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1301,"change":756,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1301},"2026-03-12",69.37,69.43,68.74,-1.67,195400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1105,"percent_change":1106,"volume":1078,"transactions":9,"vwap":1363},"2026-03-11",70.059998,70.27,69.69,69.96,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":565,"percent_change":910,"volume":1370,"transactions":9,"vwap":1369},"2026-03-10",70.18,70.76,69.81,69.98,99700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":398,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-09",68.5,70.23,68.17,70.16,1.36,82900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":360,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-06",69.32,69.76,69.075996,69.22,-1.63,128600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-05",70.6,71.11,69.61,70.37,-0.69,-0.97,104000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1290,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-04",70.69,71.19,70.51,71.059998,0.97,87300,{"date":1405,"open":1406,"high":1389,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-03",70.07,68.95,70.38,-1.07,-1.5,114600,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1207,"change":1416,"percent_change":103,"volume":1417,"transactions":9,"vwap":1207},"2026-03-02",70.28,71.6,0.396,137100,{"date":1419,"open":1420,"high":1421,"low":1400,"close":1422,"change":1423,"percent_change":584,"volume":1424,"transactions":9,"vwap":1422},"2026-02-27",70.93,71.07,71.054001,-0.311,96600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":317,"volume":1432,"transactions":9,"vwap":1430},"2026-02-26",71.4,71.51,70.58,71.365,-0.045,82300,{"date":1434,"open":1435,"high":1436,"low":1216,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-25",71.13,71.48,71.41,0.75,1.06,100100,{"date":1442,"open":1406,"high":1443,"low":1444,"close":1445,"change":158,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-24",70.75,69.91,70.66,0.96,74200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":826,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-23",70.72,70.92,69.788,69.99,-1.48,90900,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":483,"volume":1462,"transactions":9,"vwap":1460},"2026-02-20",70.39,71.38,71.040001,0.405,73500,{"date":1464,"open":1465,"high":1466,"low":1374,"close":1467,"change":1468,"percent_change":1469,"volume":1008,"transactions":9,"vwap":1467},"2026-02-19",70.46,70.71,70.635,-0.175,-0.25,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":848,"transactions":9,"vwap":1475},"2026-02-18",70.57,71.17,70.405,70.81,0.38,0.54,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":255,"percent_change":377,"volume":1484,"transactions":9,"vwap":1483},"2026-02-17",70.25,70.68,69.815,70.43,81200,{"date":1486,"open":1487,"high":1420,"low":1488,"close":1489,"change":1234,"percent_change":484,"volume":1490,"transactions":9,"vwap":1489},"2026-02-13",70.050003,69.67,70.48,78900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1409,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-12",71.26,71.655,69.92,70,-1.51,75800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1421,"change":168,"percent_change":1242,"volume":1424,"transactions":9,"vwap":1421},"2026-02-11",71.47,71.525,70.49,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":713,"percent_change":327,"volume":1510,"transactions":9,"vwap":1509},"2026-02-10",71.25,71.37,70.86,70.87,70100,{"date":1512,"open":1465,"high":1513,"low":1465,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-09",71.33,71.14,0.61,0.86,66700,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-06",69.21,70.61,70.53,2.09,3.05,110900,{"date":1527,"open":1528,"high":1529,"low":1375,"close":1530,"change":1007,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-05",68.48,69.16,68.44,-0.81,150400,{"date":1534,"open":1487,"high":1487,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-04",68.395,69,-1.27,-1.81,98000,{"date":1541,"open":1542,"high":1542,"low":1322,"close":1361,"change":1543,"percent_change":472,"volume":1544,"transactions":9,"vwap":1361},"2026-02-03",71.18,-0.48,77500,{"date":1546,"open":1444,"high":1420,"low":1444,"close":1443,"change":1290,"percent_change":1402,"volume":1547,"transactions":9,"vwap":1443},"2026-02-02",91900,{"date":1549,"open":1550,"high":1551,"low":1332,"close":1406,"change":1552,"percent_change":360,"volume":1553,"transactions":9,"vwap":1406},"2026-01-30",70.59,70.955,-0.815,64000,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1431,"percent_change":317,"volume":1559,"transactions":9,"vwap":1558},"2026-01-29",71.23,69.95,70.885,93800,{"date":1561,"open":1562,"high":1399,"low":1475,"close":1420,"change":519,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1420},"2026-01-28",71.080002,0.07,60800,{"date":1566,"open":1367,"high":1567,"low":1568,"close":1569,"change":1234,"percent_change":1290,"volume":1570,"transactions":9,"vwap":1569},"2026-01-27",70.98,70.7,70.88,201700,{"date":1572,"open":1573,"high":1429,"low":1573,"close":1574,"change":1575,"percent_change":954,"volume":1576,"transactions":9,"vwap":1574},"2026-01-26",70.14,70.4,0.3,71700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":910,"percent_change":583,"volume":1583,"transactions":9,"vwap":1582},"2026-01-23",70.17,70.34,69.94,70.099998,214100,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":520,"percent_change":132,"volume":1589,"transactions":9,"vwap":1588},"2026-01-22",70.8,70.19,70.36,529700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":163,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-21",69.72,70.64,69.57,70.3,1.27,681300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1232,"change":1603,"percent_change":1281,"volume":1604,"transactions":9,"vwap":1232},"2026-01-20",69.59,70.15,69.35,-1.16,87600,{"date":1606,"open":1607,"high":1475,"low":1458,"close":1429,"change":1608,"percent_change":1609,"volume":911,"transactions":9,"vwap":1429},"2026-01-16",70.78,0.11,0.16,{"date":1611,"open":1568,"high":1612,"low":1613,"close":1613,"change":223,"percent_change":1210,"volume":1614,"transactions":9,"vwap":1613},"2026-01-15",70.946,70.47,100200,{"date":1616,"open":1617,"high":1366,"low":1618,"close":1366,"change":1619,"percent_change":592,"volume":1620,"transactions":9,"vwap":1366},"2026-01-14",69.97,69.66,-0.32,45000,{"date":1622,"open":1623,"high":1550,"low":1624,"close":1625,"change":276,"percent_change":1626,"volume":1620,"transactions":9,"vwap":1625},"2026-01-13",70.56,70.295,70.5,0.14,{"date":1628,"open":1488,"high":1483,"low":1488,"close":1574,"change":624,"percent_change":445,"volume":1629,"transactions":9,"vwap":1574},"2026-01-12",125500,{"date":1631,"open":1618,"high":1366,"low":1618,"close":1632,"change":1515,"percent_change":163,"volume":1633,"transactions":9,"vwap":1632},"2026-01-09",70.080002,55500,{"date":1635,"open":1444,"high":1444,"low":1636,"close":1224,"change":740,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1224},"2026-01-08",69.29,-0.73,48500,{"date":1640,"open":1366,"high":1624,"low":1641,"close":1369,"change":713,"percent_change":327,"volume":1642,"transactions":9,"vwap":1369},"2026-01-07",69.88,216700,{"date":1644,"open":1232,"high":1414,"low":1232,"close":1480,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1480},"2026-01-06",0.953,1.38,171900,{"date":1649,"open":1384,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1340,"volume":769,"transactions":9,"vwap":1652},"2026-01-05",69.463,69.118,69.297,0.533,{"date":1655,"open":1656,"high":1288,"low":1657,"close":1658,"change":1659,"percent_change":67,"volume":1660,"transactions":9,"vwap":1658},"2026-01-02",68.6,68.29,68.764,0.614,85400,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":676,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-31",68.791,68.15,-0.9,61800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":90,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-30",68.98,69.050003,68.77,-0.35,83100,{"date":1675,"open":1407,"high":1676,"low":1677,"close":1324,"change":369,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1324},"2025-12-29",69.24,68.88,-0.42,94300,{"date":1681,"open":1232,"high":1232,"low":1682,"close":1338,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1338},"2025-12-26",69.195,-0.065,-0.09,63600,{"date":1687,"open":1688,"high":1689,"low":1289,"close":1690,"change":1691,"percent_change":1242,"volume":1692,"transactions":9,"vwap":1690},"2025-12-24",69.15,69.431,69.365,0.195,28600,{"date":1694,"open":1695,"high":1231,"low":1301,"close":1231,"change":378,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1231},"2025-12-23",69.045998,-0.12,44500,{"date":1699,"open":1289,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-22",69.257,69.0059967,69.25,0.6,0.87,85900,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":348,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-19",68.080002,68.76,68.65,1.24,108100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1515,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-18",67.9,68.27,67.72,67.81,0.91,68700,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":418,"percent_change":1603,"volume":848,"transactions":9,"vwap":1724},"2025-12-17",68.18,67.2,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":90,"percent_change":1672,"volume":1731,"transactions":9,"vwap":1730},"2025-12-16",68.019997,68.26,67.66,67.99,77800,{"date":1733,"open":1301,"high":1248,"low":1734,"close":1735,"change":90,"percent_change":1672,"volume":1736,"transactions":9,"vwap":1735},"2025-12-15",68.182,68.23,55600,{"date":1738,"open":1322,"high":1322,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-12",68.285,68.47,-1.2,-1.72,52700,{"date":1745,"open":1325,"high":1331,"low":1669,"close":1488,"change":409,"percent_change":991,"volume":1746,"transactions":9,"vwap":1488},"2025-12-11",69700,{"date":1748,"open":1749,"high":1750,"low":1301,"close":1232,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1232},"2025-12-10",68.97,69.593,0.544,0.79,48100,{"date":1755,"open":1301,"high":1756,"low":1301,"close":1757,"change":1758,"percent_change":377,"volume":1759,"transactions":9,"vwap":1757},"2025-12-09",69.2,68.876,-0.049,46400,{"date":1761,"open":1636,"high":1636,"low":1762,"close":1763,"change":1764,"percent_change":90,"volume":1765,"transactions":9,"vwap":1763},"2025-12-08",68.73,68.925,-0.165,47300,{"date":1767,"open":1677,"high":1286,"low":1677,"close":1241,"change":223,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1241},"2025-12-05",0.42,61400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1288,"change":1775,"percent_change":1242,"volume":1776,"transactions":9,"vwap":1288},"2025-12-04",68.63,68.92,68.51,0.19,72900,{"date":1778,"open":1779,"high":1348,"low":1294,"close":1780,"change":1781,"percent_change":463,"volume":1782,"transactions":9,"vwap":1780},"2025-12-03",68.14,68.61,0.27,68400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1609,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-02",68.54,68.611,68.205,68.34,0.23,46700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1723,"change":265,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1723},"2025-12-01",68.24,68.562,68.010002,-0.71,41200,{"date":1799,"open":1788,"high":1800,"low":1793,"close":1800,"change":1477,"percent_change":1752,"volume":1801,"transactions":9,"vwap":1800},"2025-11-28",68.67,20500,{"date":1803,"open":1804,"high":1535,"low":1804,"close":1805,"change":1806,"percent_change":539,"volume":1797,"transactions":9,"vwap":1805},"2025-11-26",67.91,68.13,0.44,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1310,"change":1812,"percent_change":1813,"volume":1484,"transactions":9,"vwap":1310},"2025-11-25",66.8,67.749,66.75,0.8,1.2,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-24",66.13,66.91,66.89,1.112,1.69,49700,{"date":1823,"open":1824,"high":1825,"low":26,"close":1826,"change":1827,"percent_change":67,"volume":1484,"transactions":9,"vwap":1826},"2025-11-21",65.47,66.29,65.778,0.588,{"date":1829,"open":1830,"high":1310,"low":1831,"close":1831,"change":757,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-20",67.57,65.19,-2.1,56800,{"date":1835,"open":1836,"high":1837,"low":1825,"close":1838,"change":1775,"percent_change":223,"volume":1839,"transactions":9,"vwap":1838},"2025-11-19",66.41,66.9,66.59,54100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1254,"change":369,"percent_change":1845,"volume":1517,"transactions":9,"vwap":1254},"2025-11-18",66.3,66.84,65.91,-0.43,{"date":1847,"open":1848,"high":1717,"low":1254,"close":1849,"change":89,"percent_change":807,"volume":1850,"transactions":9,"vwap":1849},"2025-11-17",67.3,66.69,60200,{"date":1852,"open":1853,"high":1854,"low":1838,"close":1855,"change":519,"percent_change":1563,"volume":1856,"transactions":9,"vwap":1855},"2025-11-14",66.7,67.974,67.49,41600,{"date":1858,"open":1780,"high":1780,"low":1859,"close":1860,"change":757,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-13",67.354,67.44,-2.03,33800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1608,"volume":1870,"transactions":9,"vwap":1868},"2025-11-12",68.99,69.133,68.72,68.84,0.077,43700,{"date":1872,"open":1873,"high":1874,"low":1277,"close":1875,"change":1876,"percent_change":566,"volume":1877,"transactions":9,"vwap":1875},"2025-11-11",68.565,68.933,68.763,-0.147,49600,{"date":1879,"open":1277,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-10",69.028,68.32,68.91,1.035,1.52,58600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":456,"volume":1892,"transactions":9,"vwap":1889},"2025-11-07",67.14,67.875,66.642,0.305,40700,{"date":1894,"open":1895,"high":1896,"low":1848,"close":1830,"change":1897,"percent_change":234,"volume":1898,"transactions":9,"vwap":1830},"2025-11-06",68.057999,68.07,-0.6,55300,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1375,"change":456,"percent_change":173,"volume":1903,"transactions":9,"vwap":1375},"2025-11-05",67.71,68.43,52200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1717,"change":337,"percent_change":1497,"volume":1909,"transactions":9,"vwap":1717},"2025-11-04",67.78,68.21,67.6,61300,{"date":1911,"open":1749,"high":1324,"low":1716,"close":1709,"change":530,"percent_change":531,"volume":1912,"transactions":9,"vwap":1709},"2025-11-03",43300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1762,"change":623,"percent_change":1476,"volume":1918,"transactions":9,"vwap":1762},"2025-10-31",68.83,68.902,68.378,36800,{"date":1920,"open":1921,"high":1922,"low":1902,"close":1740,"change":1923,"percent_change":1264,"volume":1130,"transactions":9,"vwap":1740},"2025-10-30",68.55,69.19,-0.536,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1701,"change":1929,"percent_change":938,"volume":1930,"transactions":9,"vwap":1701},"2025-10-29",69.099998,69.352,68.68,-0.094,43800,{"date":1932,"open":1354,"high":1354,"low":1933,"close":1926,"change":1934,"percent_change":1845,"volume":1935,"transactions":9,"vwap":1926},"2025-10-28",69.059998,-0.3,68000,{"date":1937,"open":1938,"high":1939,"low":1289,"close":1940,"change":173,"percent_change":1446,"volume":1941,"transactions":9,"vwap":1940},"2025-10-27",69.36,69.41,69.4,56000,{"date":1943,"open":1355,"high":1773,"low":1225,"close":1355,"change":964,"percent_change":398,"volume":809,"transactions":9,"vwap":1355},"2025-10-24",{"date":1945,"open":1280,"high":1716,"low":1280,"close":1294,"change":1946,"percent_change":887,"volume":1947,"transactions":9,"vwap":1294},"2025-10-23",0.625,34300,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1044,"volume":809,"transactions":9,"vwap":1952},"2025-10-22",68.11,66.986,67.475,-0.575,{"date":1955,"open":1795,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":531,"volume":1960,"transactions":9,"vwap":1958},"2025-10-21",68.215,67.79,68.050003,0.025,46600,{"date":1962,"open":1963,"high":1805,"low":1963,"close":1964,"change":1965,"percent_change":1446,"volume":1966,"transactions":9,"vwap":1964},"2025-10-20",67.73,68.025002,0.645,29800,{"date":1968,"open":1969,"high":1952,"low":1809,"close":1309,"change":296,"percent_change":948,"volume":1970,"transactions":9,"vwap":1309},"2025-10-17",66.96,32100,{"date":1972,"open":1727,"high":1973,"low":1974,"close":1975,"change":685,"percent_change":1044,"volume":1976,"transactions":9,"vwap":1975},"2025-10-16",68.028999,66.93,67.16,101300,{"date":1978,"open":1979,"high":1657,"low":1980,"close":1963,"change":1781,"percent_change":463,"volume":1981,"transactions":9,"vwap":1963},"2025-10-15",67.98,67.251,38400,{"date":1983,"open":1853,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":276,"volume":1988,"transactions":9,"vwap":1986},"2025-10-14",67.803,66.54,67.46,0.069,31900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1820,"volume":1996,"transactions":9,"vwap":1994},"2025-10-13",67.099998,67.51,67.012001,67.391,1.121,62200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2001,"change":1742,"percent_change":847,"volume":2002,"transactions":9,"vwap":2001},"2025-10-10",68.16,68.3,66.27,51300,{"date":2004,"open":1375,"high":2005,"low":1718,"close":1730,"change":712,"percent_change":1619,"volume":2006,"transactions":9,"vwap":1730},"2025-10-09",68.255,50700,{"date":2008,"open":2009,"high":1907,"low":1901,"close":1907,"change":854,"percent_change":1516,"volume":2010,"transactions":9,"vwap":1907},"2025-10-08",67.83,57000,{"date":2012,"open":1664,"high":1664,"low":2013,"close":2014,"change":142,"percent_change":867,"volume":2015,"transactions":9,"vwap":2014},"2025-10-07",67.258,67.63,62900,{"date":2017,"open":2018,"high":1716,"low":1715,"close":1253,"change":1609,"percent_change":222,"volume":2019,"transactions":9,"vwap":1253},"2025-10-06",68.12,49000,{"date":2021,"open":1294,"high":2022,"low":1957,"close":1718,"change":212,"percent_change":142,"volume":2023,"transactions":9,"vwap":1718},"2025-10-03",68.259,33900,{"date":2025,"open":2018,"high":2018,"low":2026,"close":2027,"change":1626,"percent_change":1178,"volume":2028,"transactions":9,"vwap":2027},"2025-10-02",67.67,68.040001,50300,{"date":2030,"open":2031,"high":2032,"low":1860,"close":1715,"change":2033,"percent_change":-6,"volume":2034,"transactions":9,"vwap":1715},"2025-10-01",67.52,68.0049973,-0.003,471900,{"date":2036,"open":2037,"high":1255,"low":2038,"close":2039,"change":2040,"percent_change":1609,"volume":2041,"transactions":9,"vwap":2039},"2025-09-30",67.75,67.433,67.903,0.108,35600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1691,"percent_change":223,"volume":2048,"transactions":9,"vwap":2047},"2025-09-29",67.87,67.919,67.646,67.795,30700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1908,"change":1210,"percent_change":1515,"volume":2054,"transactions":9,"vwap":1908},"2025-09-26",67.43,67.666,67.218,45300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":369,"percent_change":1845,"volume":2061,"transactions":9,"vwap":2060},"2025-09-25",67.059998,67.26,66.809,67.19,101700,{"date":2063,"open":1664,"high":1664,"low":2064,"close":2065,"change":685,"percent_change":1044,"volume":2066,"transactions":9,"vwap":2065},"2025-09-24",67.451,67.48,36000,{"date":2068,"open":1793,"high":2069,"low":1715,"close":1958,"change":1202,"percent_change":592,"volume":2070,"transactions":9,"vwap":1958},"2025-09-23",68.306,42400,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1242,"percent_change":1210,"volume":2077,"transactions":9,"vwap":2076},"2025-09-22",67.89,68.468,67.867,68.36,36900,{"date":2079,"open":1999,"high":2080,"low":1310,"close":1708,"change":23,"percent_change":1781,"volume":2081,"transactions":9,"vwap":1708},"2025-09-19",68.192,34800,{"date":2083,"open":2084,"high":2085,"low":2084,"close":1715,"change":103,"percent_change":917,"volume":2086,"transactions":9,"vwap":1715},"2025-09-18",67.76,68.097,49500,{"date":2088,"open":1855,"high":2089,"low":2090,"close":2091,"change":783,"percent_change":783,"volume":2092,"transactions":9,"vwap":2091},"2025-09-17",67.58,67,67.34,31000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1469,"percent_change":583,"volume":2099,"transactions":9,"vwap":2098},"2025-09-16",67.629,67.702,67.24,67.35,46000,{"date":2101,"open":2102,"high":2103,"low":2102,"close":1908,"change":1775,"percent_change":1242,"volume":2054,"transactions":9,"vwap":1908},"2025-09-15",67.532,67.751,{"date":2105,"open":1729,"high":1729,"low":1309,"close":2106,"change":1469,"percent_change":583,"volume":2107,"transactions":9,"vwap":2106},"2025-09-12",67.41,38300,{"date":2109,"open":2106,"high":2110,"low":1269,"close":1729,"change":445,"percent_change":1290,"volume":1736,"transactions":9,"vwap":1729},"2025-09-11",67.8,{"date":2112,"open":2058,"high":1280,"low":2113,"close":1724,"change":2114,"percent_change":1036,"volume":2115,"transactions":9,"vwap":1724},"2025-09-10",66.97,0.51,80700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1849,"change":2121,"percent_change":168,"volume":2122,"transactions":9,"vwap":1849},"2025-09-09",66.56,66.73,66.22,0.13,72200,{"date":2124,"open":2125,"high":2118,"low":2125,"close":2118,"change":244,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2118},"2025-09-08",66.34,0.71,65700,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2121,"percent_change":168,"volume":2133,"transactions":9,"vwap":2132},"2025-09-05",66.45,65.525,66.089996,326500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":1515,"percent_change":887,"volume":1870,"transactions":9,"vwap":2137},"2025-09-04",65.45,65.96,65.39,{"date":2140,"open":2141,"high":1824,"low":2142,"close":2141,"change":1178,"percent_change":624,"volume":809,"transactions":9,"vwap":2141},"2025-09-03",65.35,65.029999,{"date":2144,"open":2145,"high":1831,"low":2145,"close":2146,"change":583,"percent_change":1007,"volume":2147,"transactions":9,"vwap":2146},"2025-09-02",64.605,65.14,42200,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1543,"percent_change":1637,"volume":2153,"transactions":9,"vwap":2152},"2025-08-29",65.87,65.31,65.51,54300,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":445,"percent_change":2159,"volume":911,"transactions":9,"vwap":2158},"2025-08-28",65.66,66.010002,65.99,0.7,{"date":2161,"open":2141,"high":2162,"low":2141,"close":2163,"change":277,"percent_change":23,"volume":2164,"transactions":9,"vwap":2163},"2025-08-27",65.68,65.53,49400,{"date":2166,"open":2167,"high":1262,"low":2167,"close":2168,"change":2169,"percent_change":1477,"volume":2170,"transactions":9,"vwap":2168},"2025-08-26",65,65.41,0.354,186600,{"date":2172,"open":2173,"high":2141,"low":2174,"close":2174,"change":2175,"percent_change":740,"volume":1930,"transactions":9,"vwap":2174},"2025-08-25",65.29,65.056,-0.334,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2138,"change":917,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2138},"2025-08-22",64.73,65.61,64.705,1.29,70000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-21",64.49,64.745,64.36,64.56,-0.231,-0.36,64500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":22,"volume":2199,"transactions":9,"vwap":2197},"2025-08-20",64.63,64.88,64.103,64.791,0.098,44800,{"date":2201,"open":2202,"high":2146,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-19",65.12,64.53,64.693,-0.425,-0.65,56100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":23,"volume":2215,"transactions":9,"vwap":2213},"2025-08-18",64.92,65.153,64.911,65.118,0.118,47000,{"date":2217,"open":2146,"high":2146,"low":2218,"close":2167,"change":839,"percent_change":694,"volume":2107,"transactions":9,"vwap":2167},"2025-08-15",64.87,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":212,"percent_change":1672,"volume":2115,"transactions":9,"vwap":2224},"2025-08-14",65.040001,65.247,64.895,65.099998,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":530,"percent_change":519,"volume":2231,"transactions":9,"vwap":2230},"2025-08-13",65.5,65.6,65.017998,65.33,48200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":173,"percent_change":983,"volume":2231,"transactions":9,"vwap":2237},"2025-08-12",64.86,65.32,64.79,65.3,{"date":2239,"open":2195,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":142,"volume":2244,"transactions":9,"vwap":2242},"2025-08-11",64.97,64.513,64.64,-0.223,57100,{"date":2246,"open":2234,"high":2146,"low":2247,"close":2248,"change":2249,"percent_change":1575,"volume":1564,"transactions":9,"vwap":2248},"2025-08-08",64.762,64.863,0.193,{"date":2251,"open":2230,"high":2230,"low":2252,"close":2253,"change":369,"percent_change":592,"volume":2254,"transactions":9,"vwap":2253},"2025-08-07",64.255,64.67,42100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":748,"volume":2262,"transactions":9,"vwap":2260},"2025-08-06",64.59,64.99,64.41,64.96,0.523,80300,{"date":2264,"open":2265,"high":2167,"low":2266,"close":2267,"change":2268,"percent_change":233,"volume":2269,"transactions":9,"vwap":2267},"2025-08-05",64.93,64.32,64.437,-0.483,66900,{"date":2271,"open":2272,"high":2210,"low":2272,"close":2210,"change":983,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2210},"2025-08-04",64.27,1.6,41500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":800,"volume":2282,"transactions":9,"vwap":2280},"2025-08-01",63.97,64.25,63.29,63.9,-0.83,56400,{"date":2284,"open":2235,"high":2168,"low":2285,"close":2178,"change":90,"percent_change":583,"volume":2286,"transactions":9,"vwap":2178},"2025-07-31",64.6,33500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2240,"change":276,"percent_change":22,"volume":2292,"transactions":9,"vwap":2240},"2025-07-30",64.91,65.24,64.66,41800,{"date":2294,"open":2295,"high":2290,"low":2296,"close":2218,"change":1696,"percent_change":565,"volume":2297,"transactions":9,"vwap":2218},"2025-07-29",65.089996,64.76,49300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2258,"change":1122,"percent_change":1469,"volume":1220,"transactions":9,"vwap":2258},"2025-07-28",65.18,65.22,64.905,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":456,"percent_change":2159,"volume":2309,"transactions":9,"vwap":2308},"2025-07-25",64.915,65.2,64.89,65.15,332400,{"date":2311,"open":2236,"high":2312,"low":2253,"close":2313,"change":783,"percent_change":1105,"volume":1988,"transactions":9,"vwap":2313},"2025-07-24",64.864,64.7,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1806,"percent_change":1290,"volume":1697,"transactions":9,"vwap":2317},"2025-07-23",64.45,64.71,64.375,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2272,"change":2323,"percent_change":213,"volume":2324,"transactions":9,"vwap":2272},"2025-07-22",64.5,64.029999,-0.179,47100,{"date":2326,"open":2242,"high":2234,"low":2327,"close":2328,"change":2329,"percent_change":1349,"volume":2330,"transactions":9,"vwap":2328},"2025-07-21",64.43,64.449,-0.081,70300,{"date":2332,"open":2242,"high":2242,"low":2333,"close":2203,"change":276,"percent_change":1609,"volume":1850,"transactions":9,"vwap":2203},"2025-07-18",64.321,{"date":2335,"open":2336,"high":2321,"low":2336,"close":2327,"change":1210,"percent_change":964,"volume":2337,"transactions":9,"vwap":2327},"2025-07-17",63.99,32900,{"date":2339,"open":2340,"high":2322,"low":2341,"close":2342,"change":222,"percent_change":1476,"volume":2343,"transactions":9,"vwap":2342},"2025-07-16",63.79,63.4,64.019997,33700,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":265,"percent_change":677,"volume":2349,"transactions":9,"vwap":2348},"2025-07-15",64.39,63.77,63.78,50400,{"date":2351,"open":2352,"high":2272,"low":2352,"close":2272,"change":2353,"percent_change":917,"volume":2354,"transactions":9,"vwap":2272},"2025-07-14",63.72,0.53,31300,{"date":2356,"open":2280,"high":2357,"low":2352,"close":2358,"change":2359,"percent_change":656,"volume":1731,"transactions":9,"vwap":2358},"2025-07-11",63.96,63.74,-0.46,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":1469,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-10",64.48,63.92,64.2,-0.39,44100,{"date":2368,"open":2369,"high":2316,"low":2370,"close":2316,"change":2371,"percent_change":2353,"volume":1930,"transactions":9,"vwap":2316},"2025-07-09",64.37,64.106,0.339,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-07-08",64.52,63.945,64.111,-0.339,-0.53,37600,{"date":2381,"open":2382,"high":2188,"low":2322,"close":2316,"change":767,"percent_change":910,"volume":848,"transactions":9,"vwap":2316},"2025-07-07",64.46,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":173,"percent_change":349,"volume":2388,"transactions":9,"vwap":2387},"2025-07-03",64.11,64.679,64.62,58500,{"date":2390,"open":2391,"high":2357,"low":2391,"close":2357,"change":1775,"percent_change":1575,"volume":2392,"transactions":9,"vwap":2357},"2025-07-02",63.56,76100,{"date":2394,"open":2395,"high":2364,"low":2396,"close":2347,"change":2397,"percent_change":1531,"volume":1350,"transactions":9,"vwap":2347},"2025-07-01",64.040001,63.51,-0.52,{"date":2399,"open":2336,"high":2400,"low":2280,"close":2401,"change":158,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-06-30",64.309,64.29,1.05,200500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":296,"percent_change":117,"volume":2410,"transactions":9,"vwap":2409},"2025-06-27",63.45,63.962,63.355,63.62,38700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2341,"change":2416,"percent_change":127,"volume":2417,"transactions":9,"vwap":2341},"2025-06-26",63.02,63.429,62.91,0.62,31700,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":90,"percent_change":327,"volume":2423,"transactions":9,"vwap":2422},"2025-06-25",63.15,62.71,62.78,196500,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2413,"change":38,"percent_change":151,"volume":2428,"transactions":9,"vwap":2413},"2025-06-24",62.45,63.084,74400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":964,"percent_change":306,"volume":2435,"transactions":9,"vwap":2434},"2025-06-23",61.61,62.3,61.365,62.29,45400,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":377,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-20",62.02,61.48,61.65,-0.11,73800,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":530,"percent_change":519,"volume":2449,"transactions":9,"vwap":2448},"2025-06-18",61.765,62.060001,61.705,61.72,24700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2378,"volume":2457,"transactions":9,"vwap":2455},"2025-06-17",61.82,62.058998,61.58,61.69,-0.33,46800,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2438,"change":2353,"percent_change":1516,"volume":2462,"transactions":9,"vwap":2438},"2025-06-16",61.97,62.27,40800,{"date":2464,"open":2465,"high":2446,"low":2466,"close":2467,"change":472,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-13",61.56,61.33,61.49,-1.09,37900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":222,"percent_change":388,"volume":1856,"transactions":9,"vwap":2473},"2025-06-12",61.8,62.17,61.76,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":520,"percent_change":276,"volume":1912,"transactions":9,"vwap":2480},"2025-06-11",61.838,62.2,61.753,61.93,{"date":2482,"open":2483,"high":2438,"low":2484,"close":2485,"change":2486,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-06-10",61.96,61.569,61.87,0,123100,{"date":2489,"open":2477,"high":2490,"low":2491,"close":2485,"change":1469,"percent_change":1014,"volume":2492,"transactions":9,"vwap":2485},"2025-06-09",62.11,61.797,41000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":103,"percent_change":1719,"volume":2499,"transactions":9,"vwap":2498},"2025-06-06",62.080002,62.22,61.95,62.12,37500,{"date":2501,"open":2472,"high":2502,"low":2503,"close":2465,"change":938,"percent_change":212,"volume":2504,"transactions":9,"vwap":2465},"2025-06-05",62.040001,61.41,39200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2121,"volume":2512,"transactions":9,"vwap":2510},"2025-06-04",61.74,61.9,61.66,61.7,0.08,58700,{"date":2514,"open":2515,"high":2455,"low":2516,"close":2517,"change":463,"percent_change":539,"volume":2518,"transactions":9,"vwap":2517},"2025-06-03",61.26,61.22,61.62,70600,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2516,"change":117,"percent_change":483,"volume":2523,"transactions":9,"vwap":2516},"2025-06-02",60.471,61.23,44000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":948,"volume":2531,"transactions":9,"vwap":2529},"2025-05-30",60.52,60.98,60.155,60.87,0.199,45800,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1122,"volume":2538,"transactions":9,"vwap":2536},"2025-05-29",61.17,60.44,60.671,-0.097,50100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":327,"volume":2546,"transactions":9,"vwap":2544},"2025-05-28",61.029999,61.11,60.71,60.768,-0.232,147700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":2553,"volume":1970,"transactions":9,"vwap":2550},"2025-05-27",60.64,61,60.34,1.095,1.83,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":910,"volume":1966,"transactions":9,"vwap":2558},"2025-05-23",59.4,60.13,59.905,-0.155,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2562,"change":1122,"percent_change":713,"volume":2565,"transactions":9,"vwap":2562},"2025-05-22",60.060001,60.45,59.96,37200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1538,"volume":2573,"transactions":9,"vwap":2571},"2025-05-21",60.81,61.13,60.013,60.22,-1.11,32200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2466,"change":712,"percent_change":2190,"volume":2579,"transactions":9,"vwap":2466},"2025-05-20",61.35,61.46,60.968,216400,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":1333,"volume":1743,"transactions":9,"vwap":2584},"2025-05-19",60.66,61.572,61.55,0.192,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":1129,"volume":2023,"transactions":9,"vwap":2590},"2025-05-16",60.784,61.36,61.358,0.558,{"date":2593,"open":2551,"high":2529,"low":2594,"close":2595,"change":23,"percent_change":1575,"volume":2596,"transactions":9,"vwap":2595},"2025-05-15",60.303,60.8,37400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":317,"volume":2604,"transactions":9,"vwap":2602},"2025-05-14",60.74,60.84,60.425,60.62,-0.035,96200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-13",60.15,60.92,60.141,60.655,0.495,0.82,54800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":2619,"percent_change":2620,"volume":1432,"transactions":9,"vwap":2617},"2025-05-12",60.040001,60.16,59.591,1.74,2.98,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":839,"percent_change":767,"volume":2626,"transactions":9,"vwap":2625},"2025-05-09",58.75,58.186,58.42,361800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":223,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-08",58.66,59.07,58.29,58.52,0.5,42900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":624,"percent_change":446,"volume":2641,"transactions":9,"vwap":2640},"2025-05-07",57.89,58.3,57.782,58.23,76000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":867,"percent_change":2648,"volume":1850,"transactions":9,"vwap":2647},"2025-05-06",57.73,58.12,57.611,57.91,-0.86,{"date":2650,"open":2651,"high":2623,"low":2652,"close":2653,"change":1696,"percent_change":566,"volume":2654,"transactions":9,"vwap":2653},"2025-05-05",58.060001,58.029999,58.41,63900,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-05-02",58.14,58.69,58.53,1.11,1.93,43100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":168,"percent_change":117,"volume":2669,"transactions":9,"vwap":2668},"2025-05-01",57.62,58.02,57.39,57.42,52000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":22,"percent_change":623,"volume":2676,"transactions":9,"vwap":2675},"2025-04-30",56.26,57.28,55.87,57.22,42700,{"date":2678,"open":2679,"high":2675,"low":2679,"close":2680,"change":2681,"percent_change":964,"volume":2682,"transactions":9,"vwap":2680},"2025-04-29",56.46,57.07,0.365,144400,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1775,"volume":2690,"transactions":9,"vwap":2688},"2025-04-28",56.85,56.91,56.096001,56.705,0.105,94900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":624,"percent_change":483,"volume":2697,"transactions":9,"vwap":2696},"2025-04-25",56.24,56.61,56.035,56.6,32700,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2181,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-04-24",55.17,56.34,56.28,2.35,48000,{"date":182,"open":2706,"high":2707,"low":178,"close":2708,"change":1678,"percent_change":677,"volume":2709,"transactions":9,"vwap":2708},55.41,56.13,54.99,62500]