[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPEF":3,"homepage-market-summary":29,"stock-historical-JPEF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPEF","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 Equity Focus ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6371,0.52282,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},82.49,82.02,82.72,82.0623,0.4277,0.52,64382.218751,83.2,69.682,102663.6706797968,94.7,799,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":11},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":45,"page_size":175,"total_pages":45,"summary":176,"data":182},365,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},60.99,101639,37098281.340629,34.81,"2025-04-23",[183,186,195,205,216,226,237,247,258,269,278,288,299,309,319,329,339,349,359,368,377,386,396,406,416,425,436,447,455,465,476,486,495,504,514,525,535,546,556,566,576,587,597,605,615,624,635,646,656,667,676,686,696,707,717,725,735,745,754,764,773,779,787,793,801,805,814,821,829,838,846,853,861,868,874,882,890,898,906,914,923,931,939,946,955,962,969,976,983,990,997,1003,1010,1017,1024,1031,1039,1046,1054,1059,1066,1072,1079,1084,1090,1096,1103,1111,1118,1125,1134,1141,1150,1157,1166,1173,1181,1190,1198,1206,1215,1222,1230,1238,1246,1254,1261,1268,1274,1281,1290,1297,1305,1313,1322,1330,1339,1347,1356,1365,1371,1378,1385,1393,1401,1407,1415,1424,1430,1438,1446,1453,1461,1468,1475,1484,1492,1499,1508,1515,1524,1532,1541,1548,1555,1563,1571,1578,1584,1592,1597,1604,1611,1617,1624,1631,1639,1643,1652,1661,1667,1675,1680,1688,1694,1702,1709,1716,1723,1729,1736,1743,1749,1755,1761,1767,1771,1777,1782,1790,1798,1807,1814,1820,1826,1833,1840,1847,1855,1861,1869,1875,1881,1886,1892,1897,1904,1912,1921,1929,1935,1941,1946,1954,1958,1963,1971,1977,1982,1988,1996,2000,2003,2010,2015,2022,2028,2032,2040,2046,2050,2057,2063,2070,2078,2084,2092,2100,2104,2108,2113,2117,2122,2126,2131,2135,2140,2146,2151,2155,2161,2164,2167,2173,2178,2183,2189,2193,2198,2202,2207,2211,2217,2223,2227,2234,2241,2245,2252,2259,2265,2272,2277,2285,2291,2297,2302,2307,2313,2320,2327,2333,2340,2348,2354,2362,2369,2373,2378,2383,2388,2396,2401,2406,2411,2417,2423,2428,2434,2439,2445,2450,2457,2462,2467,2473,2480,2485,2491,2496,2503,2510,2516,2523,2531,2537,2543,2549,2557,2564,2570,2577,2584,2588,2596,2601,2605,2612,2619,2625,2631,2636,2643,2650,2657,2664,2667,2672,2677,2684,2690,2696,2704,2709,2716,2723,2730,2738,2745,2750,2757,2764,2770,2776,2784],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},557,82.4535,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},82.03,82.37,81.844996,0.8849,1.09,59899.920124,560,82.1053,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",81.32,80.58,81.1774,-0.0945,-0.12,111927.5674,671,81.0032,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",81.56,81.885,81.17,81.2719,-0.0205,-0.03,55597.09953,476,81.6637,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",81.63,81.0701,81.2924,-0.2151,-0.26,66856.426137,513,81.2274,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",81.76,81.83,81.31,81.5075,-0.3685,-0.45,61571.554471,530,81.5862,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",81.34,81.876,81.3201,0.5169,0.64,41732.040097,416,81.6559,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",81.01,81.57,81,81.3591,-0.1409,-0.17,75421.299458,602,81.2048,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",82.21,82.31,81.39,81.5,-0.82,-1,48565.095038,632,81.7323,{"date":270,"open":260,"high":271,"low":260,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",82.52,82.32,0.0995,0.12,45732.860578,563,82.3294,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",81.43,82.365,82.2205,1.1041,1.36,37080.330496,410,82.025,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",80.89,81.15,80.7787,81.1164,0.1864,0.23,40082.008581,634,80.9699,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":224,"vwap":308},"2026-09-17",80.9,80.96,80.61,80.93,0.8488,1.06,64164.662321,80.8287,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":254,"volume":316,"transactions":317,"vwap":318},"2026-09-16",80.52,80.87,79.715,80.0812,-0.1388,54645.16197,426,80.5201,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",80.49,80.07,80.22,-0.39,-0.48,57363.429762,468,80.1984,{"date":330,"open":331,"high":332,"low":333,"close":303,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",80.5,80.77,80.31,-0.3999,-0.49,55329.067788,608,80.5665,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":162,"volume":346,"transactions":347,"vwap":348},"2026-09-11",81.05,81.27,80.92,81.0099,0.7103,71368.553944,808,81.0837,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",80.48,80.15,80.2996,-0.5304,-0.66,73851.572352,727,80.2874,{"date":360,"open":302,"high":302,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",80.645,80.83,-0.2242,-0.28,39348.267108,400,80.8436,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":233,"volume":374,"transactions":375,"vwap":376},"2026-09-08",81.19,81.312,81.0542,-0.3644,41896.42887,521,81.2156,{"date":378,"open":263,"high":218,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",81.3,81.4186,-0.1023,-0.13,34119.497308,367,81.4345,{"date":387,"open":388,"high":389,"low":249,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",81.02,81.69,81.5209,0.953,1.18,45362.541935,486,81.4433,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":274,"volume":403,"transactions":404,"vwap":405},"2026-09-02",80.44,80.82,80.3401,80.5679,0.0979,57442.945459,585,80.5719,{"date":407,"open":408,"high":409,"low":323,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",80.69,80.75,80.47,-0.63,-0.78,67119.313923,695,80.4623,{"date":417,"open":291,"high":418,"low":419,"close":420,"change":421,"percent_change":222,"volume":422,"transactions":423,"vwap":424},"2026-08-31",81.16,80.78,81.1,-0.2085,64388.102765,722,80.9597,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",81.72,81.91,81.18,81.3085,-0.3502,-0.43,74937.313999,665,81.4655,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",81.49,81.78,81.315,81.6587,0.6246,0.77,61659.617435,742,81.5187,{"date":448,"open":449,"high":450,"low":301,"close":451,"change":452,"percent_change":382,"volume":453,"transactions":224,"vwap":454},"2026-08-26",80.98,81.275,81.0341,-0.1059,71676.795566,81.0869,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",81.55,80.9301,81.14,0.1108,0.14,65712.58249,536,81.1236,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",81.25,81.2514,80.91,81.0292,-0.3605,-0.44,74953.085451,650,81.1039,{"date":477,"open":478,"high":438,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",81.44,81.26,81.3897,0.3577,0.44,50599.277989,499,81.37,{"date":487,"open":457,"high":488,"low":388,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",81.7,81.032,-0.7497,-0.92,66658.86805,469,81.3941,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":233,"volume":501,"transactions":502,"vwap":503},"2026-08-19",82.42,81.73,81.7817,-0.3683,78868.423047,692,81.9676,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",82.41,82.08,82.15,-0.6305,-0.76,87363.67493,872,82.2268,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",83,83.08,82.75,82.7805,-0.1479,-0.18,67223.931382,709,82.9568,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",83.16,82.85,82.9284,0.0152,0.02,57433.90774,503,82.9476,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",82.9,83.19,82.82,82.9132,0.3423,0.41,92787.162412,749,83.0027,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",82.87,82.54,82.5709,0.1998,0.24,48096.853102,509,82.68,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",82.94,82.35,82.3711,-0.2717,-0.33,79512.257096,631,82.6279,{"date":567,"open":518,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",83.03,82.61,82.6428,-0.2566,-0.31,87515.01307,878,82.7996,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",82.73,82.9192,82.51,82.8994,0.5781,0.7,36574.557971,546,82.766,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":521,"volume":594,"transactions":595,"vwap":596},"2026-08-06",82.48,82.7199,82.23,82.3213,-0.1489,69044.473956,900,82.3985,{"date":598,"open":599,"high":24,"low":559,"close":600,"change":601,"percent_change":432,"volume":602,"transactions":603,"vwap":604},"2026-08-05",83.07,82.4702,-0.3602,120318.276745,971,82.6252,{"date":606,"open":607,"high":568,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",81.61,81.53,82.8304,1.4904,1.83,76020.68317,716,82.5434,{"date":616,"open":617,"high":618,"low":617,"close":239,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",80.3,81.3699,1.2194,1.52,59280.053996,579,81.0383,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",79.92,80.2401,79.1,80.1206,0.8359,1.05,63938.34607,685,79.8618,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",78.81,79.3,78.52,79.2847,1.4847,1.91,60579.928165,667,79.0001,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",79,79.14,77.8,-1.27,-1.61,86710.497509,854,78.3978,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",79.08,79.3283,78.605,79.07,0.06,0.08,77154.655411,578,79.0553,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":89,"volume":673,"transactions":674,"vwap":675},"2026-07-27",79.95,78.6401,79.01,-0.1919,80138.984649,680,78.9782,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":562,"volume":683,"transactions":684,"vwap":685},"2026-07-24",79.52,79.765,79.05,79.2019,-0.2628,78011.395687,1041,79.3954,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":445,"vwap":695},"2026-07-23",79.37,79.84,79.12,79.4647,-0.917,-1.14,331129.679619,79.2859,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",80.1,80.54,79.97,80.3817,0.2183,0.27,53435.117168,438,80.2812,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",80.28,79.78,80.1634,0.5434,0.68,153424.12125,562,80.1238,{"date":718,"open":709,"high":321,"low":719,"close":720,"change":382,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",79.57,79.62,-0.16,109109.44996,874,79.8544,{"date":726,"open":727,"high":709,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",79.87,79.575,79.75,-0.9,-1.12,100276.367631,532,80.0279,{"date":736,"open":737,"high":429,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",80.88,80.42,80.65,-0.5783,-0.71,137862.729445,556,80.6921,{"date":746,"open":429,"high":342,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",80.715,81.2283,0.2961,0.37,115874.663611,884,81.0784,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":111,"volume":761,"transactions":762,"vwap":763},"2026-07-14",80.74,81.0651,80.6,80.9322,0.5788,278976.206662,850,80.9399,{"date":765,"open":362,"high":362,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",80.25,80.3534,-0.6766,-0.83,76874.422029,707,80.5124,{"date":774,"open":290,"high":775,"low":311,"close":776,"change":777,"percent_change":552,"volume":778,"transactions":9,"vwap":776},"2026-07-10",81.084999,81.029999,0.19,64200,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-07-09",80.29,80.84,80.19,0.81,1.01,66800,{"date":788,"open":322,"high":322,"low":789,"close":790,"change":791,"percent_change":472,"volume":792,"transactions":9,"vwap":790},"2026-07-08",79.455,80.029999,-0.356,52700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":472,"volume":800,"transactions":9,"vwap":798},"2026-07-07",80.68,80.71,80.18,80.386,-0.354,66200,{"date":802,"open":803,"high":782,"low":803,"close":756,"change":784,"percent_change":785,"volume":804,"transactions":9,"vwap":756},"2026-07-06",80.32,91100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",80.17,80.56,79.39,79.93,-0.089,-0.11,82600,{"date":815,"open":322,"high":816,"low":817,"close":818,"change":819,"percent_change":324,"volume":820,"transactions":9,"vwap":818},"2026-07-01",80.39,79.7,80.018997,-0.311,54500,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",79.65,80.41,80.33,0.641,0.8,134800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",79.13,79.71,78.72,79.689,0.967,1.23,43200,{"date":839,"open":840,"high":648,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",78.48,78.15,78.722,-0.078,-0.1,53400,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":461,"volume":852,"transactions":9,"vwap":850},"2026-06-25",79.38,78.51,78.8,0.107,57600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":274,"volume":860,"transactions":9,"vwap":858},"2026-06-24",78.82,79.42,78.535,78.693,0.093,83800,{"date":862,"open":840,"high":863,"low":840,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",79.26,78.6,-1.24,-1.55,94100,{"date":869,"open":870,"high":738,"low":817,"close":689,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":689},"2026-06-22",80.34,-0.32,-0.4,92000,{"date":875,"open":876,"high":803,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",80.059998,79.807,80.16,0.881,1.11,120000,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",80.35,79.060997,79.279,-0.925,-1.15,90500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":141,"volume":897,"transactions":9,"vwap":895},"2026-06-16",80.67,80.76,80.175,80.204,-0.274,100100,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",80.019997,80.79,80.478,1.465,1.85,109700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":542,"volume":913,"transactions":9,"vwap":911},"2026-06-12",78.91,79.33,78.426,79.013,0.323,49900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",77.64,78.784,77.26,78.69,1.255,1.62,87000,{"date":924,"open":925,"high":917,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",78.56,77.388,77.435,-1.299,-1.65,115400,{"date":932,"open":933,"high":823,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",79.45,77.22,78.734,-0.169,-0.21,251900,{"date":940,"open":678,"high":678,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",78.83,78.903,0.031,0.04,129100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",80.089996,80.23,78.615,78.872,-1.85,-2.29,56100,{"date":956,"open":790,"high":362,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",80,80.722,0.21,0.26,92700,{"date":963,"open":964,"high":251,"low":351,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",80.97,80.512,-0.494,-0.61,74500,{"date":970,"open":971,"high":418,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",80.62,81.0059967,0.255,0.32,121900,{"date":977,"open":303,"high":978,"low":331,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",81.010002,80.751,-0.069,-0.09,59000,{"date":984,"open":985,"high":986,"low":408,"close":399,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":399},"2026-05-29",80.94,81.07,-0.05,-0.06,61400,{"date":991,"open":992,"high":993,"low":797,"close":312,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":312},"2026-05-28",80.57,80.918,0.5,0.62,112700,{"date":998,"open":617,"high":999,"low":783,"close":1000,"change":1001,"percent_change":777,"volume":1002,"transactions":9,"vwap":1000},"2026-05-27",80.51,80.37,0.15,76300,{"date":1004,"open":1005,"high":331,"low":1006,"close":323,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":323},"2026-05-26",80.12,80.010002,0.38,0.48,92500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":689,"change":1015,"percent_change":959,"volume":1016,"transactions":9,"vwap":689},"2026-05-22",79.88,80.11,79.74,0.164,75200,{"date":1018,"open":1019,"high":1020,"low":690,"close":1021,"change":1022,"percent_change":201,"volume":1023,"transactions":9,"vwap":1021},"2026-05-21",79.43,79.86,79.676,-0.094,63000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1008,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-20",79.24,79.94,79.77,0.61,82500,{"date":1032,"open":720,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",79.73,79.050003,79.29,-0.668,-0.84,61100,{"date":1040,"open":1041,"high":1000,"low":1042,"close":1043,"change":1044,"percent_change":562,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",80.14,79.58,79.958,-0.263,58900,{"date":1047,"open":808,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",80.659,79.992,80.221,-0.949,-1.17,60000,{"date":1055,"open":1056,"high":379,"low":1056,"close":209,"change":1057,"percent_change":631,"volume":1058,"transactions":9,"vwap":209},"2026-05-14",80.45,0.84,67400,{"date":1060,"open":710,"high":1061,"low":1062,"close":825,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":825},"2026-05-13",80.529,79.595,0.55,0.69,181200,{"date":1067,"open":1014,"high":1068,"low":1069,"close":710,"change":212,"percent_change":1070,"volume":1071,"transactions":9,"vwap":710},"2026-05-12",79.865,79.21,-0.04,85800,{"date":1073,"open":1074,"high":669,"low":1075,"close":1076,"change":944,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",79.6,79.36,79.81,0.05,83400,{"date":1080,"open":1042,"high":1081,"low":1082,"close":1028,"change":482,"percent_change":1063,"volume":1083,"transactions":9,"vwap":1028},"2026-05-08",79.82,79.545,49300,{"date":1085,"open":1086,"high":1086,"low":1087,"close":909,"change":1088,"percent_change":325,"volume":1089,"transactions":9,"vwap":909},"2026-05-07",79.89,79.17,-0.384,70700,{"date":1091,"open":941,"high":1092,"low":941,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",79.714,1.348,1.72,74700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":121,"volume":1038,"transactions":9,"vwap":1101},"2026-05-05",78.35,78.55,78.185,78.366,0.487,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":412,"volume":1110,"transactions":9,"vwap":1108},"2026-05-04",78.46,78.479,77.62,77.879,-0.611,58000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1077,"percent_change":662,"volume":1117,"transactions":9,"vwap":1116},"2026-05-01",78.74,78.86,78.47,78.49,104700,{"date":1119,"open":1120,"high":849,"low":1121,"close":1122,"change":1123,"percent_change":392,"volume":1124,"transactions":9,"vwap":1122},"2026-04-30",77.82,77.6,78.44,0.915,183300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-29",77.74,77.775,77.36,77.525,-0.435,-0.56,71700,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":432,"volume":1140,"transactions":9,"vwap":1138},"2026-04-28",78.17,77.75,77.96,-0.335,50900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-27",78.050003,78.34,77.95,78.295,0.199,0.25,64900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":274,"volume":1053,"transactions":9,"vwap":1155},"2026-04-24",78.089996,78.18,77.73,78.096001,0.092,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-23",77.67,78.221,77.32,78.0039978,0.443,0.57,69500,{"date":1167,"open":1168,"high":1107,"low":1169,"close":1170,"change":1171,"percent_change":583,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",77.52,77.29,77.561,0.542,199800,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-21",77.87,76.96,77.018997,-0.569,-0.73,55600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-20",77.53,77.769,77.445,77.588,-0.182,-0.23,48400,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",77.099998,77.975,77.77,0.983,1.28,73500,{"date":1199,"open":1176,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-16",77,76.657,76.787,-0.116,-0.15,185000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-15",76.45,76.91,76.17,76.903,0.747,0.98,189800,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":150,"volume":1221,"transactions":9,"vwap":1219},"2026-04-14",75.34,76.18,76.156,0.882,151900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":827,"volume":1229,"transactions":9,"vwap":1227},"2026-04-13",74.41,75.29,74.385,75.274,0.594,100900,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-10",75.010002,74.6,74.68,-0.106,-0.14,116400,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-09",74.14,74.964,74.786,0.555,0.75,109300,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-08",74.34,73.815,74.231,1.791,2.47,79600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-07",72.3,72.44,71.795,0.01,96600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":22,"volume":1267,"transactions":9,"vwap":1264},"2026-04-06",72.050003,72.43,72.019997,0.378,81300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":843,"percent_change":812,"volume":1273,"transactions":9,"vwap":1272},"2026-04-02",71.21,72.383,72.052002,55500,{"date":1275,"open":1276,"high":1257,"low":1277,"close":1278,"change":974,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-01",72.29,71.98,72.13,0.45,86300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",70.71,71.91,70.595,71.81,1.87,2.67,134300,{"date":1291,"open":1292,"high":1293,"low":25,"close":1294,"change":1295,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-30",70.51,70.585,69.94,-0.01,152400,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-27",71.059998,69.85,69.95,-1.258,-1.77,190400,{"date":1306,"open":1286,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-26",72.18,71.18,71.208,-1.06,-1.47,256800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-25",72.82,72.83,72.154,72.268,0.306,0.43,94900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":324,"volume":1329,"transactions":9,"vwap":1327},"2026-03-24",71.77,72.32,71.715,71.962,-0.282,118400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-23",72.46,72.86,72.11,72.244,0.874,1.22,498800,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-20",72.27,71.029999,71.37,-0.964,-1.33,118000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-19",72.059998,72.635,71.95,72.334,-0.218,-0.3,146400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",73.43,73.566,72.55,72.552,-1.154,-1.57,146500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":987,"volume":778,"transactions":9,"vwap":1369},"2026-03-17",74.12,74.319,73.706,-0.034,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":172,"percent_change":66,"volume":1377,"transactions":9,"vwap":1376},"2026-03-16",73.87,73.98,73.55,73.74,131400,{"date":1379,"open":1373,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":411,"volume":1384,"transactions":9,"vwap":1382},"2026-03-13",74.2,73.040001,73.080002,-0.464,203500,{"date":1386,"open":1367,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-12",74.13,73.54,73.544,-1.076,-1.44,146000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1236,"volume":1400,"transactions":9,"vwap":1398},"2026-03-11",74.86,75,74.345,74.62,-0.107,71300,{"date":1402,"open":1395,"high":1403,"low":1233,"close":1404,"change":1405,"percent_change":89,"volume":1406,"transactions":9,"vwap":1404},"2026-03-10",75.4,74.727,-0.179,101500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1057,"volume":1414,"transactions":9,"vwap":1412},"2026-03-09",73.47,75.040001,73.24,74.906,0.626,147800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-06",74.5,74.61,73.92,74.28,-0.91,-1.21,340200,{"date":1425,"open":1217,"high":1426,"low":1233,"close":1427,"change":1428,"percent_change":355,"volume":1429,"transactions":9,"vwap":1427},"2026-03-05",75.61,75.19,-0.5,74800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":713,"volume":1437,"transactions":9,"vwap":1435},"2026-03-04",75.41,75.83,75.099998,75.69,0.514,70200,{"date":1439,"open":1224,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-03",75.36,74,75.176,-0.504,-0.67,101100,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":959,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-02",74.72,75.88,75.68,0.28,104000,{"date":1454,"open":1455,"high":1456,"low":1396,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-27",75.059998,75.56,75.47,-0.277,-0.37,99900,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":411,"volume":1467,"transactions":9,"vwap":1465},"2026-02-26",76.15,75.35,75.747,-0.482,172700,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":172,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-25",75.74,76.26,76.229,0.87,162200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-24",74.96,75.64,74.74,75.569,0.449,0.6,87400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":265,"volume":1491,"transactions":9,"vwap":1489},"2026-02-23",75.71,76.089996,74.928,75.12,-0.758,88200,{"date":1493,"open":1455,"high":1494,"low":1455,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-20",75.91,75.878,0.686,0.91,196100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-19",75.14,75.38,74.99,75.192,-0.202,-0.27,91600,{"date":1509,"open":1510,"high":1511,"low":1501,"close":1512,"change":1513,"percent_change":994,"volume":1514,"transactions":9,"vwap":1512},"2026-02-18",75.3,75.605,75.394,0.377,112200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-17",74.81,75.25,74.39,75.016998,0.054,0.07,2067500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1204,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-13",75.18,75.427,74.585,74.963,-0.2,73100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-12",76.41,76.49,75.035004,75.113,-1.072,-1.41,58700,{"date":1542,"open":1543,"high":1544,"low":1450,"close":1545,"change":1546,"percent_change":1547,"volume":778,"transactions":9,"vwap":1545},"2026-02-11",76.43,76.435,76.185,0.233,0.31,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":981,"volume":1554,"transactions":9,"vwap":1552},"2026-02-10",76.22,76.355,75.952,-0.07,73700,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-09",75.37,76.158,76.022003,0.404,0.53,42300,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-06",74.79,75.65,75.618,1.138,1.53,87200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":411,"percent_change":1037,"volume":1577,"transactions":9,"vwap":1576},"2026-02-05",74.69,74.97,74.284,74.48,100800,{"date":1579,"open":1432,"high":1580,"low":1581,"close":1582,"change":201,"percent_change":721,"volume":1583,"transactions":9,"vwap":1582},"2026-02-04",75.5,74.655,75.11,113900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1179,"volume":1591,"transactions":9,"vwap":1589},"2026-02-03",75.8,75.94,74.645,75.23,-0.557,111200,{"date":1593,"open":1557,"high":1587,"low":1557,"close":1594,"change":1595,"percent_change":1148,"volume":1596,"transactions":9,"vwap":1594},"2026-02-02",75.787,0.188,242400,{"date":1598,"open":1599,"high":1600,"low":1582,"close":1601,"change":1602,"percent_change":562,"volume":1603,"transactions":9,"vwap":1601},"2026-01-30",75.49,75.795,75.599,-0.253,143900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":844,"percent_change":382,"volume":1610,"transactions":9,"vwap":1609},"2026-01-29",75.93,76.0049973,74.798,75.852,67500,{"date":1612,"open":1210,"high":1613,"low":1614,"close":1552,"change":1615,"percent_change":531,"volume":1616,"transactions":9,"vwap":1552},"2026-01-28",76.2,75.81,0.012,59700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1587,"change":1164,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1587},"2026-01-27",75.73,76.059998,75.571,0.76,89800,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1557,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1557},"2026-01-26",75.16,75.544,0.315,0.42,59800,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-23",74.83,75.175,75.055,0.135,0.18,90300,{"date":1640,"open":1517,"high":1501,"low":1418,"close":1641,"change":1642,"percent_change":162,"volume":1045,"transactions":9,"vwap":1641},"2026-01-22",74.92,0.65,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-21",73.72,74.563,73.56,74.27,0.749,1.02,338400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-20",73.99,74.336,73.48,73.521,-1.699,-2.26,117600,{"date":1662,"open":1557,"high":1457,"low":1434,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-16",75.22,0.086,0.11,44100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1547,"volume":1674,"transactions":9,"vwap":1672},"2026-01-15",75.27,75.57,75.103,75.134,0.232,80400,{"date":1676,"open":1434,"high":1434,"low":1576,"close":1677,"change":1678,"percent_change":1132,"volume":1679,"transactions":9,"vwap":1677},"2026-01-14",74.902,-0.422,266000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1530,"volume":1687,"transactions":9,"vwap":1685},"2026-01-13",75.55,75.558,75.098999,75.324,-0.153,87300,{"date":1689,"open":1503,"high":1690,"low":1477,"close":1691,"change":1692,"percent_change":1553,"volume":1693,"transactions":9,"vwap":1691},"2026-01-12",75.549,75.477,-0.053,190200,{"date":1695,"open":1502,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-09",75.643,75.123,75.53,0.291,0.39,88500,{"date":1703,"open":1232,"high":1510,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-08",74.9,75.239,0.078,0.1,291100,{"date":1710,"open":1711,"high":1670,"low":1712,"close":1713,"change":1714,"percent_change":1530,"volume":1715,"transactions":9,"vwap":1713},"2026-01-07",75.32,75.13,75.161,-0.149,220900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1279,"percent_change":1482,"volume":1722,"transactions":9,"vwap":1721},"2026-01-06",74.8,75.365,74.789,75.31,114200,{"date":1724,"open":1517,"high":1725,"low":1726,"close":1395,"change":1727,"percent_change":1320,"volume":1728,"transactions":9,"vwap":1395},"2026-01-05",75.029999,74.724,0.318,53700,{"date":1730,"open":1503,"high":1503,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-02",74.24,74.542,-0.145,-0.19,50000,{"date":1737,"open":1589,"high":1589,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-31",74.665,74.687,-0.523,-0.7,45900,{"date":1744,"open":1745,"high":1721,"low":1501,"close":1746,"change":1747,"percent_change":1070,"volume":1748,"transactions":9,"vwap":1746},"2025-12-30",75.26,75.21,-0.033,59600,{"date":1750,"open":1464,"high":1464,"low":1751,"close":1752,"change":1753,"percent_change":233,"volume":1754,"transactions":9,"vwap":1752},"2025-12-29",75.089996,75.243,-0.337,266800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1757,"change":131,"percent_change":274,"volume":1760,"transactions":9,"vwap":1757},"2025-12-26",75.58,75.695,75.45,50500,{"date":1762,"open":1763,"high":1426,"low":1510,"close":1599,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1599},"2025-12-24",75.39,0.13,0.17,40300,{"date":1768,"open":1517,"high":1502,"low":1517,"close":1440,"change":1007,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1440},"2025-12-23",0.51,66500,{"date":1772,"open":1395,"high":1773,"low":1774,"close":1775,"change":1629,"percent_change":102,"volume":1776,"transactions":9,"vwap":1775},"2025-12-22",75.0049973,74.755,74.98,44800,{"date":1778,"open":1779,"high":1398,"low":1779,"close":1780,"change":22,"percent_change":583,"volume":1781,"transactions":9,"vwap":1780},"2025-12-19",74.3,74.56,68000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1029,"volume":1789,"transactions":9,"vwap":1787},"2025-12-18",74.21,74.49,73.91,74.040001,0.448,134500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-17",74.37,74.38,73.592,-0.638,-0.86,60100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-16",74.29,74.43,73.85,74.23,-0.695,-0.93,51400,{"date":1808,"open":1763,"high":1809,"low":1448,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-15",75.44,74.925,-0.186,-0.25,65700,{"date":1815,"open":1816,"high":1587,"low":1817,"close":1818,"change":491,"percent_change":1422,"volume":1819,"transactions":9,"vwap":1818},"2025-12-12",75.79,74.929,75.111,69800,{"date":1821,"open":1470,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1665,"volume":1806,"transactions":9,"vwap":1824},"2025-12-11",76.111,75.59,76.030998,0.083,{"date":1827,"open":1828,"high":1487,"low":1829,"close":1830,"change":1831,"percent_change":1320,"volume":1832,"transactions":9,"vwap":1830},"2025-12-10",75.43,75.393,75.948,0.325,104900,{"date":1834,"open":1835,"high":1836,"low":1426,"close":1837,"change":1838,"percent_change":1259,"volume":1839,"transactions":9,"vwap":1837},"2025-12-09",75.67,75.85,75.623,0.006,80700,{"date":1841,"open":1842,"high":1842,"low":1690,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-08",76.28,75.617,-0.393,-0.52,52100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":552,"volume":1854,"transactions":9,"vwap":1852},"2025-12-05",76.019997,76.235,75.87,76.010002,0.181,56800,{"date":1856,"open":1849,"high":1849,"low":1857,"close":1858,"change":1859,"percent_change":663,"volume":1860,"transactions":9,"vwap":1858},"2025-12-04",75.6,75.829,0.064,57100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1001,"volume":1868,"transactions":9,"vwap":1866},"2025-12-03",75.46,75.9,75.431,75.765,0.115,54200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1566,"change":1147,"percent_change":960,"volume":1874,"transactions":9,"vwap":1566},"2025-12-02",75.7,75.77,75.441,45600,{"date":1876,"open":1863,"high":1851,"low":1763,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-01",75.451,-0.409,-0.54,45300,{"date":1882,"open":1456,"high":1851,"low":1456,"close":1883,"change":1884,"percent_change":542,"volume":1885,"transactions":9,"vwap":1883},"2025-11-28",75.86,0.313,12200,{"date":1887,"open":1669,"high":1888,"low":1669,"close":1889,"change":1890,"percent_change":713,"volume":1891,"transactions":9,"vwap":1889},"2025-11-26",75.701,75.547,0.507,35600,{"date":1893,"open":1894,"high":1712,"low":1895,"close":1410,"change":1244,"percent_change":785,"volume":1896,"transactions":9,"vwap":1410},"2025-11-25",74.33,73.865,59200,{"date":1898,"open":1899,"high":1519,"low":1900,"close":1800,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1800},"2025-11-24",73.57,73.39,1.2,1.64,93900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":126,"volume":1911,"transactions":9,"vwap":1909},"2025-11-21",72.69,73.65,72.25,73.089996,0.719,47600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-20",74.44,74.741,72.35,72.371,-1.005,-1.37,67600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1320,"volume":1928,"transactions":9,"vwap":1926},"2025-11-19",73.07,73.712,72.93,73.376,0.316,145600,{"date":1930,"open":1931,"high":1409,"low":1932,"close":1933,"change":1934,"percent_change":1132,"volume":1245,"transactions":9,"vwap":1933},"2025-11-18",73.12,72.62,73.059998,-0.41,{"date":1936,"open":1937,"high":1894,"low":1938,"close":1409,"change":1939,"percent_change":491,"volume":1940,"transactions":9,"vwap":1409},"2025-11-17",73.89,73.182,-0.68,76400,{"date":1942,"open":1375,"high":1943,"low":1409,"close":1944,"change":1945,"percent_change":812,"volume":800,"transactions":9,"vwap":1944},"2025-11-14",74.481,74.15,-0.08,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1803,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1803},"2025-11-13",75.080002,75.17,74.059998,-1.09,-1.45,49800,{"date":1955,"open":1863,"high":1956,"low":1712,"close":1711,"change":1070,"percent_change":987,"volume":1957,"transactions":9,"vwap":1711},"2025-11-12",75.52,108900,{"date":1959,"open":1960,"high":1403,"low":1718,"close":1440,"change":1961,"percent_change":542,"volume":1962,"transactions":9,"vwap":1440},"2025-11-11",74.95,0.309,60300,{"date":1964,"open":1965,"high":1582,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-10",74.55,74.415,75.051003,1.035,1.4,60500,{"date":1972,"open":1973,"high":1974,"low":1931,"close":1975,"change":1976,"percent_change":521,"volume":1770,"transactions":9,"vwap":1975},"2025-11-07",73.7,74.019997,74.015999,-0.134,{"date":1978,"open":1477,"high":1477,"low":1979,"close":1944,"change":1980,"percent_change":693,"volume":1981,"transactions":9,"vwap":1944},"2025-11-06",73.975,-0.856,278000,{"date":1983,"open":1565,"high":1440,"low":1984,"close":1985,"change":1986,"percent_change":552,"volume":1987,"transactions":9,"vwap":1985},"2025-11-05",74.7,75.0059967,0.176,122100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1633,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1633},"2025-11-04",74.91,75.265,74.705,-0.74,-0.98,322600,{"date":1997,"open":1998,"high":1998,"low":1669,"close":1670,"change":1077,"percent_change":1522,"volume":1999,"transactions":9,"vwap":1670},"2025-11-03",75.92,46900,{"date":2001,"open":1587,"high":1587,"low":1745,"close":1956,"change":2002,"percent_change":116,"volume":1728,"transactions":9,"vwap":1956},"2025-10-31",0.261,{"date":2004,"open":1432,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":778,"transactions":9,"vwap":2007},"2025-10-30",75.82,75.24,75.259,-0.811,-1.07,{"date":2011,"open":2012,"high":1842,"low":1857,"close":2013,"change":1295,"percent_change":1295,"volume":2014,"transactions":9,"vwap":2013},"2025-10-29",76.12,76.07,63500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1001,"percent_change":167,"volume":2021,"transactions":9,"vwap":2020},"2025-10-28",76.040001,76.23,75.845,76.080002,45000,{"date":2023,"open":2024,"high":1587,"low":1757,"close":1606,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1606},"2025-10-27",75.84,0.826,1.1,58800,{"date":2029,"open":1746,"high":1225,"low":2030,"close":2030,"change":2031,"percent_change":243,"volume":2021,"transactions":9,"vwap":2030},"2025-10-24",75.104,0.474,{"date":2033,"open":1965,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-23",74.802,74.367,74.63,0.348,0.47,141100,{"date":2041,"open":1234,"high":1479,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1854,"transactions":9,"vwap":2043},"2025-10-22",73.985,74.282,-0.408,-0.55,{"date":2047,"open":1573,"high":2048,"low":1914,"close":1573,"change":1077,"percent_change":1522,"volume":2049,"transactions":9,"vwap":1573},"2025-10-21",74.796,89000,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":243,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-20",74.31,74.715,74.64,0.86,59900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1441,"change":994,"percent_change":713,"volume":2062,"transactions":9,"vwap":1441},"2025-10-17",73.41,74.055,73.35,48600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1845,"volume":1045,"transactions":9,"vwap":2068},"2025-10-16",74.16,74.267,73.099998,73.5,-0.385,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1867,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-15",74.32,74.617,73.607,73.885,0.16,40100,{"date":2079,"open":1923,"high":2080,"low":2081,"close":2082,"change":981,"percent_change":201,"volume":2083,"transactions":9,"vwap":2082},"2025-10-14",74.089996,72.874,73.77,51300,{"date":2085,"open":2086,"high":2087,"low":1900,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-13",73.53,73.946,73.86,1.32,1.82,105100,{"date":2093,"open":1576,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-10",74.71,72.49,72.54,-1.88,-2.53,222100,{"date":2101,"open":2094,"high":2094,"low":1784,"close":2102,"change":937,"percent_change":364,"volume":2103,"transactions":9,"vwap":2102},"2025-10-09",74.42,123300,{"date":2105,"open":2106,"high":2036,"low":1800,"close":2036,"change":750,"percent_change":994,"volume":2107,"transactions":9,"vwap":2036},"2025-10-08",74.47,77800,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1188,"percent_change":572,"volume":1273,"transactions":9,"vwap":2112},"2025-10-07",74.58,74.017998,74.26,{"date":2114,"open":1914,"high":2115,"low":1380,"close":1785,"change":1764,"percent_change":1765,"volume":2116,"transactions":9,"vwap":1785},"2025-10-06",74.59,67300,{"date":2118,"open":2119,"high":1984,"low":1420,"close":2120,"change":663,"percent_change":1665,"volume":2121,"transactions":9,"vwap":2120},"2025-10-03",74.46,74.36,55800,{"date":2123,"open":1793,"high":1793,"low":2124,"close":1420,"change":461,"percent_change":777,"volume":2125,"transactions":9,"vwap":1420},"2025-10-02",74.028,135100,{"date":2127,"open":2128,"high":2129,"low":2128,"close":1240,"change":1077,"percent_change":1522,"volume":2130,"transactions":9,"vwap":1240},"2025-10-01",73.63,74.18,88700,{"date":2132,"open":1950,"high":1387,"low":2133,"close":2080,"change":1259,"percent_change":1259,"volume":2134,"transactions":9,"vwap":2080},"2025-09-30",73.615,261600,{"date":2136,"open":1380,"high":2137,"low":2138,"close":2139,"change":662,"percent_change":663,"volume":1846,"transactions":9,"vwap":2139},"2025-09-29",74.297,73.907,74.080002,{"date":2141,"open":1973,"high":2142,"low":2143,"close":1974,"change":1320,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1974},"2025-09-26",74.023003,73.613,0.58,48900,{"date":2147,"open":2148,"high":1369,"low":2149,"close":2150,"change":1188,"percent_change":572,"volume":1531,"transactions":9,"vwap":2150},"2025-09-25",73.36,73.21,73.59,{"date":2152,"open":2139,"high":2139,"low":1899,"close":2153,"change":212,"percent_change":1070,"volume":2154,"transactions":9,"vwap":2153},"2025-09-24",73.82,46700,{"date":2156,"open":2157,"high":2157,"low":2158,"close":1802,"change":2159,"percent_change":411,"volume":2160,"transactions":9,"vwap":1802},"2025-09-23",74.4,73.732,-0.47,94600,{"date":2162,"open":1374,"high":2157,"low":2163,"close":2072,"change":777,"percent_change":960,"volume":1165,"transactions":9,"vwap":2072},"2025-09-22",73.93,{"date":2165,"open":1420,"high":1420,"low":1802,"close":1387,"change":959,"percent_change":1451,"volume":2166,"transactions":9,"vwap":1387},"2025-09-19",60900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1419,"change":167,"percent_change":703,"volume":2172,"transactions":9,"vwap":1419},"2025-09-18",74.07,74.19,73.75,195800,{"date":2174,"open":2175,"high":2176,"low":2149,"close":1645,"change":981,"percent_change":201,"volume":2177,"transactions":9,"vwap":1645},"2025-09-17",73.73,73.935,83000,{"date":2179,"open":1784,"high":1784,"low":2180,"close":2181,"change":1530,"percent_change":1506,"volume":2182,"transactions":9,"vwap":2181},"2025-09-16",73.765,73.81,77400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":1629,"percent_change":1164,"volume":2188,"transactions":9,"vwap":2186},"2025-09-15",73.83,74.010002,73.798,46000,{"date":2190,"open":2191,"high":2191,"low":2086,"close":2150,"change":1204,"percent_change":1530,"volume":2192,"transactions":9,"vwap":2150},"2025-09-12",73.8,80000,{"date":2194,"open":2195,"high":2191,"low":2196,"close":1376,"change":1007,"percent_change":22,"volume":2197,"transactions":9,"vwap":1376},"2025-09-11",73.45,73.444,63300,{"date":2199,"open":2150,"high":2128,"low":2200,"close":2148,"change":461,"percent_change":777,"volume":2201,"transactions":9,"vwap":2148},"2025-09-10",73.13,79500,{"date":2203,"open":2148,"high":2148,"low":2204,"close":2205,"change":1259,"percent_change":1259,"volume":2206,"transactions":9,"vwap":2205},"2025-09-09",72.98,73.22,65400,{"date":2208,"open":2200,"high":2209,"low":1382,"close":2149,"change":167,"percent_change":703,"volume":2210,"transactions":9,"vwap":2149},"2025-09-08",73.358,32700,{"date":2212,"open":1907,"high":2213,"low":2214,"close":2215,"change":987,"percent_change":1553,"volume":2216,"transactions":9,"vwap":2215},"2025-09-05",73.66,72.631,73.010002,44200,{"date":2218,"open":2219,"high":1933,"low":2220,"close":1933,"change":2221,"percent_change":1213,"volume":2222,"transactions":9,"vwap":1933},"2025-09-04",72.58,72.423,0.71,114700,{"date":2224,"open":1916,"high":1264,"low":2225,"close":1916,"change":959,"percent_change":2226,"volume":1953,"transactions":9,"vwap":1916},"2025-09-03",71.945,0.29,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":432,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-02",71.82,72.14,71.546,-0.59,56700,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2159,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-29",73,72.395,72.57,-0.64,36000,{"date":2242,"open":2243,"high":1923,"low":2244,"close":1381,"change":974,"percent_change":482,"volume":2222,"transactions":9,"vwap":1381},"2025-08-28",72.85,72.628,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2076,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-27",72.47,72.79,72.72,0.22,232400,{"date":2253,"open":2254,"high":2238,"low":2255,"close":2256,"change":1699,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-26",72.34,72.19,72.56,0.4,56600,{"date":2260,"open":2254,"high":2261,"low":1908,"close":2262,"change":2263,"percent_change":562,"volume":2264,"transactions":9,"vwap":2262},"2025-08-25",72.48,72.269,-0.241,55200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1650,"percent_change":2271,"volume":2014,"transactions":9,"vwap":2270},"2025-08-22",71.67,72.634,71.509,72.51,1.43,{"date":2273,"open":1343,"high":2267,"low":2274,"close":2275,"change":89,"percent_change":562,"volume":2276,"transactions":9,"vwap":2275},"2025-08-21",71.25,71.49,102500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":531,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-20",71.76,71.786,71.13,71.73,0.03,168200,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1428,"volume":778,"transactions":9,"vwap":2289},"2025-08-19",72.21,71.591,71.71,-0.36,{"date":2292,"open":1277,"high":2293,"low":2294,"close":2295,"change":844,"percent_change":1236,"volume":2296,"transactions":9,"vwap":2295},"2025-08-18",72.122,71.93,72.07,97000,{"date":2298,"open":2256,"high":2256,"low":1349,"close":2299,"change":937,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-15",72.17,-0.29,93600,{"date":2303,"open":2255,"high":1264,"low":2304,"close":2305,"change":1707,"percent_change":461,"volume":2306,"transactions":9,"vwap":2305},"2025-08-14",72.057999,72.38,225800,{"date":2308,"open":2309,"high":1257,"low":2310,"close":2311,"change":1637,"percent_change":1148,"volume":2312,"transactions":9,"vwap":2311},"2025-08-13",72.37,72,72.28,494800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":136,"volume":2319,"transactions":9,"vwap":2316},"2025-08-12",71.46,72.099998,71.375,0.93,45700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1734,"percent_change":1506,"volume":2326,"transactions":9,"vwap":2325},"2025-08-11",71.28,71.48,71.080002,71.17,91700,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":1700,"percent_change":1063,"volume":2332,"transactions":9,"vwap":2331},"2025-08-08",71.07,71.387,71.36,193800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":382,"percent_change":521,"volume":2339,"transactions":9,"vwap":2338},"2025-08-07",71.59,71.66,70.63,70.97,305000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":22,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-06",70.72,71.15,70.605,71.099998,0.74,87100,{"date":2349,"open":1342,"high":2350,"low":2351,"close":2352,"change":572,"percent_change":472,"volume":2353,"transactions":9,"vwap":2352},"2025-08-05",71.11,70.451,70.58,122800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2357},"2025-08-04",70.36,70.89,70.33,1.03,1.47,62700,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":1422,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-01",70.25,69.61,69.86,-1.7,68200,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2329,"change":1236,"percent_change":1530,"volume":1630,"transactions":9,"vwap":2329},"2025-07-31",71.94,70.96,{"date":2374,"open":1343,"high":2375,"low":2376,"close":1270,"change":212,"percent_change":1070,"volume":2377,"transactions":9,"vwap":1270},"2025-07-30",71.44,70.887,72300,{"date":2379,"open":2380,"high":2289,"low":2381,"close":2382,"change":382,"percent_change":521,"volume":778,"transactions":9,"vwap":2382},"2025-07-29",71.57,71.23,71.24,{"date":2384,"open":2385,"high":2385,"low":2386,"close":1343,"change":1637,"percent_change":1148,"volume":2387,"transactions":9,"vwap":1343},"2025-07-28",71.47,71.153,58400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":552,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-25",71.12,71.26,70.965,71.19,0.34,61900,{"date":2397,"open":2322,"high":2322,"low":2398,"close":2399,"change":382,"percent_change":521,"volume":2400,"transactions":9,"vwap":2399},"2025-07-24",70.91,70.95,85100,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2324,"change":116,"percent_change":52,"volume":2405,"transactions":9,"vwap":2324},"2025-07-23",71.2,70.715,62500,{"date":2407,"open":2399,"high":2399,"low":2408,"close":2409,"change":988,"percent_change":1945,"volume":2410,"transactions":9,"vwap":2409},"2025-07-22",70.5,70.73,51200,{"date":2412,"open":2413,"high":2281,"low":2414,"close":2415,"change":131,"percent_change":1764,"volume":2416,"transactions":9,"vwap":2415},"2025-07-21",70.84,70.673,70.79,46600,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":212,"volume":1321,"transactions":9,"vwap":2421},"2025-07-18",70.94,70.453,70.7,-0.02,{"date":2424,"open":2425,"high":2409,"low":2426,"close":2342,"change":542,"percent_change":2144,"volume":2427,"transactions":9,"vwap":2342},"2025-07-17",70.38,70.24,72000,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":663,"percent_change":1665,"volume":2433,"transactions":9,"vwap":2432},"2025-07-16",70.46,69.65,70.31,99500,{"date":2435,"open":2372,"high":2372,"low":2436,"close":2437,"change":1934,"percent_change":2438,"volume":2197,"transactions":9,"vwap":2437},"2025-07-15",70.215,70.23,-0.58,{"date":2440,"open":2441,"high":2442,"low":2356,"close":2443,"change":960,"percent_change":750,"volume":2444,"transactions":9,"vwap":2443},"2025-07-14",70.42,70.65,70.64,71400,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2425,"change":521,"percent_change":222,"volume":2449,"transactions":9,"vwap":2425},"2025-07-11",70.089996,70.47,74400,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-10",70.75,70.265,70.56,0,55000,{"date":2458,"open":2352,"high":2459,"low":2460,"close":2454,"change":116,"percent_change":994,"volume":2461,"transactions":9,"vwap":2454},"2025-07-09",70.714,70.35,81700,{"date":2463,"open":2454,"high":2454,"low":2464,"close":2465,"change":521,"percent_change":222,"volume":2466,"transactions":9,"vwap":2465},"2025-07-08",70.126,70.21,82000,{"date":2468,"open":2409,"high":2409,"low":2469,"close":2470,"change":472,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-07",70.061996,70.39,-0.62,91200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2144,"percent_change":2479,"volume":1760,"transactions":9,"vwap":2478},"2025-07-03",70.61,70.857,70.495,70.83,0.83,{"date":2481,"open":2482,"high":2364,"low":2483,"close":2364,"change":167,"percent_change":2226,"volume":2484,"transactions":9,"vwap":2364},"2025-07-02",70.099998,69.832,90200,{"date":2486,"open":1300,"high":2487,"low":2488,"close":2489,"change":981,"percent_change":382,"volume":2490,"transactions":9,"vwap":2489},"2025-07-01",70.18,69.75,70.050003,142200,{"date":2492,"open":1301,"high":2493,"low":2494,"close":2495,"change":1547,"percent_change":482,"volume":1687,"transactions":9,"vwap":2495},"2025-06-30",70.22,69.81,70.14,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1629,"percent_change":1029,"volume":2502,"transactions":9,"vwap":2501},"2025-06-27",69.53,69.97,69.341,69.83,55100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1064,"percent_change":45,"volume":2509,"transactions":9,"vwap":2508},"2025-06-26",69.089996,69.44,68.94,69.41,46100,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":201,"percent_change":254,"volume":2515,"transactions":9,"vwap":2514},"2025-06-25",69.11,68.54,68.72,63700,{"date":2517,"open":2514,"high":2518,"low":2519,"close":2520,"change":2221,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-24",68.935,68.535,68.84,1.04,107400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":995,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-23",67.68,68.155,67.28,68.13,0.92,109100,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":981,"percent_change":382,"volume":2536,"transactions":9,"vwap":2535},"2025-06-20",68.089996,67.34,67.51,86600,{"date":2538,"open":2539,"high":2540,"low":2535,"close":2541,"change":1553,"percent_change":844,"volume":2542,"transactions":9,"vwap":2541},"2025-06-18",67.7,67.992,67.6,41600,{"date":2544,"open":2545,"high":2533,"low":2546,"close":2547,"change":1879,"percent_change":2548,"volume":1970,"transactions":9,"vwap":2547},"2025-06-17",68.050003,67.59,67.67,-0.79,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1473,"volume":2556,"transactions":9,"vwap":2554},"2025-06-16",68.040001,68.39,68.024002,68.21,0.59,64000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":264,"percent_change":2563,"volume":2456,"transactions":9,"vwap":2562},"2025-06-13",67.94,68.169,67.47,67.62,-1.2,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":2250,"percent_change":974,"volume":2569,"transactions":9,"vwap":2567},"2025-06-12",68.2,68.44,68.074997,70600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":721,"percent_change":1188,"volume":2576,"transactions":9,"vwap":2575},"2025-06-11",68.6,68.62,68.080002,68.22,125300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1637,"percent_change":960,"volume":2583,"transactions":9,"vwap":2582},"2025-06-10",68.37,68.41,67.978,68.38,75600,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2566,"change":1188,"percent_change":141,"volume":1009,"transactions":9,"vwap":2566},"2025-06-09",68.61,68.042999,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1561,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-06",68.52,68.65,68.162,68.43,0.78,83500,{"date":2597,"open":2598,"high":2598,"low":2539,"close":2599,"change":2455,"percent_change":2455,"volume":2600,"transactions":9,"vwap":2599},"2025-06-05",68.31,67.9,119900,{"date":2602,"open":2533,"high":2528,"low":2603,"close":2599,"change":1259,"percent_change":1259,"volume":2604,"transactions":9,"vwap":2599},"2025-06-04",67.872,63600,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":52,"volume":2611,"transactions":9,"vwap":2609},"2025-06-03",67.44,67.96,67.89,0.33,101000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":22,"percent_change":2594,"volume":2618,"transactions":9,"vwap":2617},"2025-06-02",67.059998,67.57,66.58,67.56,88100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1295,"percent_change":1295,"volume":982,"transactions":9,"vwap":2624},"2025-05-30",66.77,67.22,66.41,67.040001,{"date":2626,"open":2546,"high":2546,"low":2627,"close":2628,"change":552,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-29",66.71,67.050003,0.36,102400,{"date":2632,"open":2527,"high":2633,"low":2634,"close":2635,"change":2300,"percent_change":432,"volume":1267,"transactions":9,"vwap":2635},"2025-05-28",67.31,66.721,66.81,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2639,"change":1196,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-27",66.64,67.099998,66.339,1.94,102200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":89,"percent_change":2290,"volume":2649,"transactions":9,"vwap":2648},"2025-05-23",65.44,66.029999,65.29,65.82,50700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1295,"percent_change":2422,"volume":2656,"transactions":9,"vwap":2655},"2025-05-22",66.19,66.399,65.735,66.059998,81400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2661,"change":651,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-21",66.93,67.068001,66.07,-1.89,139700,{"date":2665,"open":2607,"high":2607,"low":2666,"close":2534,"change":2300,"percent_change":432,"volume":1058,"transactions":9,"vwap":2534},"2025-05-20",67.010002,{"date":2668,"open":2628,"high":2539,"low":2669,"close":2670,"change":131,"percent_change":1764,"volume":2671,"transactions":9,"vwap":2670},"2025-05-19",66.86,67.63,105600,{"date":2673,"open":2607,"high":2674,"low":2660,"close":2675,"change":1547,"percent_change":2676,"volume":1970,"transactions":9,"vwap":2675},"2025-05-16",67.55,67.54,0.46,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1007,"percent_change":1164,"volume":2683,"transactions":9,"vwap":2682},"2025-05-15",66.72,67.25,66.63,67.23,116300,{"date":2685,"open":2622,"high":2622,"low":2686,"close":2687,"change":1204,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-14",66.649,66.85,-0.22,80300,{"date":2691,"open":2669,"high":2692,"low":2693,"close":2694,"change":960,"percent_change":1700,"volume":2695,"transactions":9,"vwap":2694},"2025-05-13",67.224,66.67,67,361600,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2699,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2699},"2025-05-12",66.55,66.74,66.103,2.22,3.44,77300,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":201,"percent_change":1734,"volume":2276,"transactions":9,"vwap":2708},"2025-05-09",64.87,64.297,64.52,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":750,"percent_change":2144,"volume":2715,"transactions":9,"vwap":2714},"2025-05-08",64.63,65.26,64.41,64.64,170200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1279,"percent_change":2221,"volume":2722,"transactions":9,"vwap":2721},"2025-05-07",64.22,64.457,63.86,64.27,40800,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2728,"percent_change":2729,"volume":2233,"transactions":9,"vwap":2727},"2025-05-06",63.71,64.2,63.82,-0.46,-0.72,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":1879,"volume":2737,"transactions":9,"vwap":2735},"2025-05-05",64.029999,64.61,63.985,64.28,-0.35,104600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2711,"change":2529,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2711},"2025-05-02",64.48,64.8,64.175,1.44,240000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2725,"change":121,"percent_change":45,"volume":1554,"transactions":9,"vwap":2725},"2025-05-01",64.11,64.35,63.67,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1259,"percent_change":531,"volume":2756,"transactions":9,"vwap":2755},"2025-04-30",62.17,63.36,61.69,63.080002,353800,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":974,"percent_change":1769,"volume":2763,"transactions":9,"vwap":2762},"2025-04-29",62.69,63.219,62.54,63.07,84000,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2768,"change":2076,"percent_change":960,"volume":2769,"transactions":9,"vwap":2768},"2025-04-28",62.95,62.112,62.75,65900,{"date":2771,"open":2772,"high":2759,"low":2773,"close":2774,"change":1764,"percent_change":959,"volume":2775,"transactions":9,"vwap":2774},"2025-04-25",62.62,62.040001,62.59,138200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2779,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2779},"2025-04-24",61.43,62.46,61.115,1.27,2.08,247000,{"date":181,"open":2785,"high":2786,"low":177,"close":2787,"change":967,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},61.8,62.209,61.19,-0.99,182800]