[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPEM":3,"homepage-market-summary":29,"stock-historical-JPEM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPEM","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 Diversified Return Emerging Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0332,3.18696,"Quarterly",{"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},64.44,64.33,64.5701,63.3079,1.1321,1.79,14767.004523,67.53,57.578,20778.90509221514,69,2951,{"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},52.68,19595,7152105.178146,22.08,"2025-04-23",[183,186,194,205,215,224,235,245,256,267,278,289,299,309,319,328,338,349,360,369,379,389,397,407,418,428,439,448,456,465,475,485,495,506,515,526,535,545,552,561,571,580,591,599,608,617,627,637,647,658,668,677,687,697,705,714,725,735,744,754,764,772,780,788,797,805,813,822,829,837,845,852,860,867,876,883,891,899,906,914,922,930,939,946,954,963,970,978,987,994,1002,1008,1015,1022,1027,1035,1041,1048,1054,1062,1068,1077,1084,1092,1097,1103,1110,1118,1124,1131,1134,1142,1148,1156,1164,1171,1177,1185,1191,1197,1204,1209,1216,1223,1230,1237,1244,1251,1259,1265,1273,1279,1286,1295,1302,1309,1316,1325,1333,1340,1348,1354,1361,1367,1373,1380,1387,1393,1401,1409,1417,1423,1428,1435,1444,1453,1461,1468,1473,1478,1485,1488,1495,1500,1504,1510,1518,1524,1531,1536,1541,1548,1552,1559,1564,1570,1575,1583,1589,1596,1601,1607,1612,1616,1623,1629,1634,1639,1643,1649,1654,1660,1667,1674,1680,1688,1693,1698,1703,1711,1716,1722,1731,1736,1742,1748,1752,1759,1766,1773,1777,1783,1791,1799,1807,1814,1822,1830,1837,1846,1854,1859,1865,1871,1878,1883,1890,1895,1900,1906,1914,1921,1927,1934,1942,1948,1953,1960,1965,1972,1980,1988,1994,2001,2007,2014,2023,2029,2036,2043,2050,2057,2064,2070,2077,2081,2086,2092,2099,2104,2111,2118,2126,2132,2140,2145,2152,2156,2162,2169,2176,2183,2190,2196,2203,2209,2215,2222,2229,2236,2243,2251,2258,2264,2272,2276,2281,2285,2291,2298,2305,2311,2315,2323,2328,2334,2342,2351,2357,2364,2368,2375,2381,2387,2392,2400,2408,2414,2421,2427,2433,2439,2444,2449,2454,2460,2466,2470,2477,2483,2491,2497,2504,2511,2516,2522,2529,2537,2543,2549,2554,2561,2566,2574,2581,2587,2593,2598,2605,2612,2617,2625,2632,2637,2643,2651,2657,2663,2668,2673,2678,2684,2691,2699,2706,2714,2719,2726,2733,2741,2746,2753,2759,2765,2770],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},254,64.49,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":121,"volume":191,"transactions":192,"vwap":193},63.19,63.325,62.935,0.3965,13180.660555,233,63.1152,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",63.09,63.17,62.69,62.9114,-0.3937,-0.62,13415.805563,202,62.8889,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",63.57,63.58,63.3051,-0.2249,-0.35,11061.24731,221,63.4556,{"date":216,"open":207,"high":208,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",63.295,63.53,-0.3416,-0.53,10470.9301,180,63.4329,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",63.86,63.9976,63.84,63.8716,-0.5634,-0.87,9553.906985,165,63.8904,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":222,"vwap":244},"2026-09-25",64.32,64.476203,64.18,64.435,0.1931,0.3,16679.131237,64.364,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",64.56,64.6031,64.17,64.2419,-0.3889,-0.6,27238.01492,327,64.3745,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",65.1,65.125,64.591,64.6308,-0.8735,-1.33,36285.36051,441,64.8447,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",65.26,65.51,65.2401,65.5043,-0.6733,-1.02,17028.97761,307,65.3616,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",66.05,66.24,66.04,66.1776,0.5697,0.87,12995.116859,310,66.122,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",65.65,65.47,65.6079,-0.2931,-0.44,11318.2719,251,65.5499,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",65.79,66.1222,65.901,0.7959,1.22,20846.56015,323,65.9672,{"date":310,"open":291,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",65.91,65.01,65.1051,-0.8349,-1.27,14785.02484,309,65.563,{"date":320,"open":282,"high":282,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",65.835,65.94,-0.259,-0.39,23028.39075,217,65.9726,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",65.99,66.445,66.199,-0.572,-0.86,11580.845723,238,66.254,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",66.99,67.0201,66.747,66.771,0.206,0.31,11294.724969,196,66.8918,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",66.57,66.75,66.47,66.565,-0.625,-0.93,17528.14095,264,66.6498,{"date":361,"open":362,"high":24,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",67.47,67.19,-0.12,-0.18,12498.113875,224,67.3179,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":131,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",67.26,67.5201,67.21,67.31,0.13,13187.778677,213,67.4011,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",67,67.32,67.22,0.18,0.27,13068.72343,184,67.1942,{"date":390,"open":381,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":377,"vwap":396},"2026-09-03",67.04,66.9,0.46,0.69,14143.06913,66.9714,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",66.28,66.63,66.58,0.41,0.62,12045.78889,267,66.5208,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",66.23,66.69,66.07,66.17,-0.1147,-0.17,72224.36054,494,66.4274,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",66.46,66.18,66.2847,-0.0488,-0.07,5073.168088,133,66.2494,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",66.72,66.73,66.19,66.3335,-0.1765,-0.27,5726.605649,136,66.374,{"date":440,"open":353,"high":354,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",66.42,66.51,-0.0058,-0.01,7749.4338,164,66.4922,{"date":449,"open":410,"high":430,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",66.5158,-0.1442,-0.22,4994.83041,117,66.6212,{"date":457,"open":458,"high":410,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",66.31,66.66,0.5353,0.81,8460.39771,190,66.4689,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",66,66.22,66.1247,-0.0615,-0.09,24731.74948,258,66.1667,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",66.03,66.215,66.1862,0.7462,1.14,6168.022913,211,66.1788,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",65.25,65.6,65.44,-0.074,-0.11,16256.220577,299,65.4481,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",65.55,65.71,65.4901,65.514,0.704,1.09,7453.3727,135,65.5677,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":405,"vwap":514},"2026-08-18",65.08,65.15,64.81,-0.2962,-0.45,10600.744777,64.9155,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",65.33,65.335,65.05,65.1062,0.158,0.24,23679.435117,287,65.2403,{"date":527,"open":528,"high":509,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":297,"vwap":534},"2026-08-14",65.02,64.8001,64.9482,-0.129,-0.2,16545.1946,64.9971,{"date":536,"open":269,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",65.2763,65,65.0772,-0.1828,-0.28,10179.1066,192,65.1341,{"date":546,"open":547,"high":547,"low":269,"close":269,"change":548,"percent_change":-6,"volume":549,"transactions":550,"vwap":551},"2026-08-12",65.66,-0.0015,11638.633653,188,65.457,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":550,"vwap":560},"2026-08-11",65.77,65.14,65.2615,-0.4807,-0.73,12134.87377,65.3185,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":452,"volume":568,"transactions":569,"vwap":570},"2026-08-10",65.73,65.82,65.67,65.7422,-0.1478,16438.871692,173,65.7171,{"date":572,"open":573,"high":573,"low":564,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",66.11,65.89,0.5476,0.84,8317.602074,146,65.8878,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",65.36,65.56,65.285,65.3424,-0.1387,-0.21,8146.122201,212,65.4181,{"date":592,"open":291,"high":593,"low":594,"close":594,"change":595,"percent_change":471,"volume":596,"transactions":597,"vwap":598},"2026-08-05",65.78,65.4811,-0.0558,30222.444112,301,65.5779,{"date":600,"open":601,"high":291,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",65.34,65.5369,0.4845,0.74,8443.9164,193,65.5089,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",64.79,65.0524,0.2824,0.44,12152.980329,284,64.9646,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":471,"volume":624,"transactions":625,"vwap":626},"2026-07-31",64.82,64.85,64.36,64.77,-0.06,9274.52376,201,64.7239,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",64.28,64.84,64.83,1.15,1.81,12854.072427,244,64.6188,{"date":638,"open":639,"high":237,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",63.85,63.65,63.68,-0.316,-0.49,9142.661086,214,63.8538,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",63.81,64.15,63.7,63.996,-0.0302,-0.05,12089.28304,177,63.9987,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":326,"vwap":667},"2026-07-27",64.05,64.06,63.78,64.0262,0.5262,0.83,18092.1344,64.0105,{"date":669,"open":670,"high":671,"low":672,"close":670,"change":673,"percent_change":364,"volume":674,"transactions":675,"vwap":676},"2026-07-24",63.5,63.9,63.48,-0.0732,7986.674913,157,63.6526,{"date":678,"open":651,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",63.915,63.51,63.5732,-0.6455,-1.01,13218.15785,289,63.7175,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",64.095,64.275,64.2187,0.3287,0.51,8510.594382,134,64.221,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":52,"percent_change":702,"volume":703,"transactions":347,"vwap":704},"2026-07-21",63.54,63.9278,63.89,0.77,14883.196639,63.8162,{"date":706,"open":651,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",63.83,63.4,0.3262,0.52,12880.291857,223,63.5875,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",62.73,63.095,62.61,63.0738,-0.357,-0.56,7044.262916,148,62.9502,{"date":726,"open":672,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",63.595,63.3569,63.4308,-0.2342,-0.37,7003.7581,127,63.4393,{"date":736,"open":207,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":645,"vwap":743},"2026-07-15",63.755,63.3,63.665,0.1666,0.26,36932.659943,63.5942,{"date":745,"open":746,"high":207,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",63.41,63.37,63.4984,0.5859,0.93,4542.514,140,63.4542,{"date":755,"open":188,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",63.405,62.89,62.9125,-0.7325,-1.15,11110.716185,237,63.0501,{"date":765,"open":699,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",63.669,63.49,63.645,0.707,1.12,5000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":402,"volume":779,"transactions":9,"vwap":777},"2026-07-09",62.77,63.028999,62.485,62.938,0.255,14700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":252,"volume":787,"transactions":9,"vwap":785},"2026-07-08",62.62,62.75,62.34,62.683,-0.376,12400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",63.32,63.375,62.945,63.058998,-0.601,-0.94,16700,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",63.36,63.685,63.66,0.917,1.46,10000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":157,"volume":812,"transactions":9,"vwap":810},"2026-07-02",62.98,63.22,62.508,62.743,0.418,18200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",62.49,62.86,61.81,62.325,-0.455,-0.72,100400,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":623,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",62.57,62.85,62.78,-0.1,20900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":741,"volume":836,"transactions":9,"vwap":834},"2026-06-29",62.71,62.91,62.56,62.84,0.16,23300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":623,"volume":844,"transactions":9,"vwap":842},"2026-06-26",62.67,62.88,62.45,62.68,-0.035,17300,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":741,"volume":851,"transactions":9,"vwap":849},"2026-06-25",63.07,62.41,62.715,0.165,35600,{"date":853,"open":854,"high":855,"low":848,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",62.64,62.83,62.55,-0.577,-0.91,19100,{"date":861,"open":862,"high":680,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",63.049999,63.127,-1.882,-2.89,12800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",65.080002,65.18,64.98,65.0090027,-0.015,-0.02,9300,{"date":877,"open":555,"high":878,"low":879,"close":880,"change":881,"percent_change":393,"volume":882,"transactions":9,"vwap":880},"2026-06-18",65.165,64.89,65.024002,0.296,11100,{"date":884,"open":885,"high":498,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",65.49,64.71,64.728,-0.725,-1.11,5800,{"date":892,"open":893,"high":894,"low":509,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",65.52,65.625,65.453,-0.264,-0.4,17200,{"date":900,"open":901,"high":902,"low":291,"close":903,"change":802,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",65.93,65.96,65.717,1.42,18000,{"date":907,"open":622,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",64.929,64.602,64.8,0.55,0.86,9500,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",63.02,64.3,64.25,1.329,2.11,49300,{"date":923,"open":924,"high":925,"low":840,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",63.43,64.5,62.921,-0.587,-0.92,66600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-09",63.93,63.94,63,63.508,0.274,0.43,12500,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",63.675,63.234,0.068,0.11,5300,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",64.14,63.078999,63.166,-1.703,-2.63,15900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",64.76,64.88,64.695,64.869,0.046,0.07,9800,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":315,"volume":969,"transactions":9,"vwap":967},"2026-06-03",65.38,64.795,64.823,-0.837,8200,{"date":971,"open":972,"high":973,"low":974,"close":547,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":547},"2026-06-02",65.476,65.75,65.46,0.717,1.1,11600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",64.74,65.059998,64.635,64.943,0.215,0.33,7100,{"date":988,"open":989,"high":990,"low":991,"close":887,"change":992,"percent_change":654,"volume":993,"transactions":9,"vwap":887},"2026-05-29",64.805,64.9,64.606,-0.03,8600,{"date":995,"open":996,"high":879,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",64.4,64.29,64.758,-0.095,-0.15,10200,{"date":1003,"open":957,"high":1004,"low":980,"close":1005,"change":1006,"percent_change":992,"volume":1007,"transactions":9,"vwap":1005},"2026-05-27",65.010002,64.853,-0.017,15200,{"date":1009,"open":622,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":502,"volume":1014,"transactions":9,"vwap":1012},"2026-05-26",64.888,64.659,64.87,0.699,11400,{"date":1016,"open":1017,"high":237,"low":1018,"close":1019,"change":1020,"percent_change":385,"volume":1021,"transactions":9,"vwap":1019},"2026-05-22",64.16,64.11,64.171,0.171,5600,{"date":1023,"open":933,"high":239,"low":1024,"close":1025,"change":1026,"percent_change":88,"volume":844,"transactions":9,"vwap":1025},"2026-05-21",63.62,64,-0.513,{"date":1028,"open":1029,"high":1030,"low":662,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",63.91,64.552,64.513,0.854,1.34,6800,{"date":1036,"open":1037,"high":932,"low":1038,"close":1039,"change":1040,"percent_change":558,"volume":1014,"transactions":9,"vwap":1039},"2026-05-19",63.55,63.481,63.659,-0.471,{"date":1042,"open":650,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-18",64.22,63.79,64.13,0,14100,{"date":1049,"open":650,"high":1050,"low":1025,"close":1045,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1045},"2026-05-15",64.23,-1.291,-1.97,14200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":491,"volume":1061,"transactions":9,"vwap":1059},"2026-05-14",65.4,65.566,65.35,65.421,-0.072,9400,{"date":1063,"open":1064,"high":564,"low":1064,"close":1065,"change":1066,"percent_change":587,"volume":1067,"transactions":9,"vwap":1065},"2026-05-13",65.32,65.493,-0.135,46600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-12",65.63,65.679,65.28,65.628,-0.801,-1.21,45100,{"date":1078,"open":1079,"high":1080,"low":399,"close":1081,"change":1082,"percent_change":444,"volume":1083,"transactions":9,"vwap":1081},"2026-05-11",66.52,66.59,66.429,-0.005,23400,{"date":1085,"open":1086,"high":400,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-08",66.43,66.34,66.434,0.524,0.8,16600,{"date":1093,"open":401,"high":401,"low":1094,"close":311,"change":252,"percent_change":1095,"volume":1096,"transactions":9,"vwap":311},"2026-05-07",65.88,-0.9,8300,{"date":1098,"open":1099,"high":1100,"low":573,"close":442,"change":1033,"percent_change":1101,"volume":1102,"transactions":9,"vwap":442},"2026-05-06",66.2,66.53,2.06,12200,{"date":1104,"open":871,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":969,"transactions":9,"vwap":1107},"2026-05-05",65.279,64.93,65.17,0.875,1.36,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1091,"transactions":9,"vwap":1115},"2026-05-04",64.75,64.859,64.205,64.295,-0.544,-0.84,{"date":1119,"open":910,"high":1120,"low":910,"close":1121,"change":1122,"percent_change":623,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",65.07,64.839,-0.037,17100,{"date":1125,"open":1126,"high":1127,"low":629,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",64.46,64.876,0.726,1.13,31500,{"date":1132,"open":185,"high":185,"low":1133,"close":650,"change":1040,"percent_change":558,"volume":1061,"transactions":9,"vwap":650},"2026-04-29",64.040001,{"date":1135,"open":1136,"high":1137,"low":1126,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-28",64.61,64.688,64.621,-0.329,-0.51,7600,{"date":1143,"open":1144,"high":1144,"low":1106,"close":1145,"change":1146,"percent_change":643,"volume":1147,"transactions":9,"vwap":1145},"2026-04-27",65.29,64.95,-0.32,32800,{"date":1149,"open":1150,"high":1064,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-24",65.050003,65.029999,65.27,0.461,0.71,13200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1091,"transactions":9,"vwap":1161},"2026-04-23",65.2,65.39,64.58,64.809,-0.811,-1.24,{"date":1165,"open":1166,"high":1167,"low":974,"close":1168,"change":1169,"percent_change":710,"volume":1170,"transactions":9,"vwap":1168},"2026-04-22",65.64,65.72,65.62,0.341,14600,{"date":1172,"open":1173,"high":1174,"low":487,"close":1105,"change":1175,"percent_change":1176,"volume":1141,"transactions":9,"vwap":1105},"2026-04-21",66.13,66.135,-0.872,-1.32,{"date":1178,"open":1179,"high":409,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-20",66.16,65.9,66.151,-0.439,-0.66,14000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1080,"change":162,"percent_change":1033,"volume":1190,"transactions":9,"vwap":1080},"2026-04-17",66.64,66.901,66.49,10900,{"date":1192,"open":1193,"high":498,"low":1194,"close":498,"change":1195,"percent_change":471,"volume":1196,"transactions":9,"vwap":498},"2026-04-16",65.68,65.42,-0.057,13500,{"date":1198,"open":973,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":827,"volume":1203,"transactions":9,"vwap":1201},"2026-04-15",65.879,65.542,65.767,-0.068,9600,{"date":1205,"open":565,"high":1206,"low":565,"close":321,"change":1207,"percent_change":37,"volume":1208,"transactions":9,"vwap":321},"2026-04-14",65.95,0.478,12600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":969,"transactions":9,"vwap":1212},"2026-04-13",64.72,65.357,64.655,0.322,0.5,{"date":1217,"open":1218,"high":1058,"low":1219,"close":1220,"change":1221,"percent_change":402,"volume":1222,"transactions":9,"vwap":1220},"2026-04-10",65.089996,64.975,65.035004,0.265,8000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":622,"change":1228,"percent_change":985,"volume":1229,"transactions":9,"vwap":622},"2026-04-09",64.54,64.99,64.26,0.21,11500,{"date":1231,"open":1232,"high":1232,"low":1233,"close":247,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":247},"2026-04-08",64.73,64.223,2.08,3.33,11300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":375,"percent_change":1228,"volume":1243,"transactions":9,"vwap":1242},"2026-04-07",62.12,63.97,61.060001,62.48,49600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":961,"volume":1184,"transactions":9,"vwap":1249},"2026-04-06",62.29,62.546,62.23,62.35,0.045,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":414,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",61.7,62.53,61.55,62.305,-0.107,11200,{"date":1260,"open":1246,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":393,"volume":875,"transactions":9,"vwap":1263},"2026-04-01",62.7,62.25,62.412,0.285,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1268},"2026-03-31",60.998,62.127,60.97,1.849,3.07,16000,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":384,"volume":993,"transactions":9,"vwap":1277},"2026-03-30",60.73,60.125,60.278,0.108,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":141,"percent_change":721,"volume":1285,"transactions":9,"vwap":1284},"2026-03-27",60.39,60.61,60.13,60.17,19300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",61.22,61.328,60.49,60.51,-1.39,-2.25,14300,{"date":1296,"open":1253,"high":1297,"low":1298,"close":1299,"change":632,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-25",62.029999,61.58,61.9,1.89,31300,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1163,"volume":1308,"transactions":9,"vwap":1306},"2026-03-24",60.28,60.93,60.75,-0.76,224600,{"date":1310,"open":1311,"high":1253,"low":1305,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-23",60.95,61.51,1.28,2.13,27700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-20",61.33,61.41,60.040001,60.23,-1.53,-2.48,116000,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-19",61.25,61.85,61.76,-0.26,-0.42,292300,{"date":1334,"open":1335,"high":718,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-18",62.42,62.02,-0.88,-1.4,21800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":522,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-17",63.16,63.215,62.899,62.9,0.38,6900,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1313,"volume":1141,"transactions":9,"vwap":1352},"2026-03-16",62.33,62.859,62.66,0.79,{"date":1355,"open":833,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":356,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",62.93,61.86,61.87,-0.58,30500,{"date":1362,"open":1363,"high":1363,"low":841,"close":841,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":841},"2026-03-12",63.21,-1.065,-1.68,6000,{"date":1368,"open":127,"high":801,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":913,"transactions":9,"vwap":1370},"2026-03-11",63.229,63.515,0.017,0.03,{"date":1374,"open":218,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":522,"volume":1379,"transactions":9,"vwap":1377},"2026-03-10",64.204,63.288,63.498,0.152,16900,{"date":1381,"open":1382,"high":1383,"low":1336,"close":1384,"change":1385,"percent_change":1386,"volume":898,"transactions":9,"vwap":1384},"2026-03-09",62.16,63.395,63.346,0.646,1.03,{"date":1388,"open":841,"high":1389,"low":1390,"close":1261,"change":252,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1261},"2026-03-06",63.040001,62.395,-0.95,13900,{"date":1394,"open":1395,"high":1396,"low":1397,"close":738,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":738},"2026-03-05",63.61,63.76,62.81,-0.79,-1.23,19400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":121,"volume":1408,"transactions":9,"vwap":1406},"2026-03-04",63.96,64.385,63.812,64.089996,0.4,27600,{"date":1410,"open":1411,"high":1412,"low":718,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-03",63.39,64.010002,63.69,-2.22,-3.37,22200,{"date":1418,"open":1166,"high":1419,"low":885,"close":311,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":311},"2026-03-02",66.089996,-0.835,-1.25,66200,{"date":1424,"open":410,"high":1425,"low":400,"close":1426,"change":1427,"percent_change":1146,"volume":1203,"transactions":9,"vwap":1426},"2026-02-27",66.82,66.745,-0.215,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":1434,"volume":866,"transactions":9,"vwap":1431},"2026-02-26",66.95,66.96,66.555,-0.204,-0.3,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-25",67.24,67.4,66.982,67.164,0.244,0.36,56800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-24",66.44,66.98,66.4,66.92,0.65,0.98,24000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-23",66.5,66.68,66.27,-0.33,-0.5,23200,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":394,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-20",65.8,67.27,66.6,1.05,34100,{"date":1469,"open":1470,"high":311,"low":1471,"close":311,"change":827,"percent_change":1000,"volume":1472,"transactions":9,"vwap":311},"2026-02-19",65.58,65.475,9700,{"date":1474,"open":1099,"high":420,"low":1475,"close":1476,"change":1477,"percent_change":522,"volume":1007,"transactions":9,"vwap":1476},"2026-02-18",65.941,66.010002,0.155,{"date":1479,"open":565,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1170,"transactions":9,"vwap":1482},"2026-02-17",66.019997,65.37,65.855,-0.055,-0.08,{"date":1486,"open":1070,"high":311,"low":582,"close":311,"change":1046,"percent_change":1046,"volume":1487,"transactions":9,"vwap":311},"2026-02-13",19800,{"date":1489,"open":1490,"high":1490,"low":1491,"close":311,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":311},"2026-02-12",66.78,65.86,-0.55,-0.83,27400,{"date":1496,"open":1497,"high":420,"low":1476,"close":420,"change":1498,"percent_change":66,"volume":1499,"transactions":9,"vwap":420},"2026-02-11",66.26,0.59,24700,{"date":1501,"open":330,"high":330,"low":554,"close":1502,"change":364,"percent_change":365,"volume":1503,"transactions":9,"vwap":1502},"2026-02-10",65.87,13700,{"date":1505,"open":489,"high":330,"low":1506,"close":330,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":330},"2026-02-09",65.395,0.78,1.2,22100,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-06",64.64,65.24,65.21,1.135,1.77,21100,{"date":1519,"open":917,"high":247,"low":1412,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-05",64.074997,-0.422,-0.65,28100,{"date":1525,"open":885,"high":1526,"low":997,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-04",65.5,64.497,-0.483,-0.74,144800,{"date":1532,"open":1533,"high":517,"low":1534,"close":871,"change":102,"percent_change":285,"volume":1535,"transactions":9,"vwap":871},"2026-02-03",65.040001,64.735,34200,{"date":1537,"open":1043,"high":980,"low":1538,"close":1539,"change":587,"percent_change":1146,"volume":1540,"transactions":9,"vwap":1539},"2026-02-02",63.95,64.42,82000,{"date":1542,"open":1064,"high":965,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-30",64.39,64.63,-1.5,-2.27,49900,{"date":1549,"open":1087,"high":1550,"low":1470,"close":1173,"change":532,"percent_change":1434,"volume":1551,"transactions":9,"vwap":1173},"2026-01-29",66.485,10400,{"date":1553,"open":1554,"high":1555,"low":1180,"close":1556,"change":1557,"percent_change":102,"volume":1558,"transactions":9,"vwap":1556},"2026-01-28",66.3,66.37,66.33,0.37,29300,{"date":1560,"open":292,"high":902,"low":292,"close":902,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":902},"2026-01-27",0.82,1.26,13400,{"date":1565,"open":1150,"high":1566,"low":1150,"close":555,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":555},"2026-01-26",65.345,0.441,0.68,14400,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":936,"percent_change":937,"volume":1574,"transactions":9,"vwap":1573},"2026-01-23",64.2,64.699,129700,{"date":1576,"open":650,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-22",64.551,64.080002,64.425,0.845,1.33,44400,{"date":1584,"open":746,"high":1585,"low":1586,"close":208,"change":1587,"percent_change":1588,"volume":938,"transactions":9,"vwap":208},"2026-01-21",63.74,63.392,0.481,0.76,{"date":1590,"open":934,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":385,"volume":1595,"transactions":9,"vwap":1593},"2026-01-20",63.335,62.96,63.098999,0.169,10300,{"date":1597,"open":840,"high":1598,"low":774,"close":1356,"change":1599,"percent_change":1600,"volume":1190,"transactions":9,"vwap":1356},"2026-01-16",62.975,-0.23,-0.36,{"date":1602,"open":1603,"high":1604,"low":1345,"close":1342,"change":1605,"percent_change":403,"volume":1606,"transactions":9,"vwap":1342},"2026-01-15",63.0099983,63.26,0.39,12100,{"date":1608,"open":1352,"high":1609,"low":824,"close":774,"change":1610,"percent_change":1611,"volume":866,"transactions":9,"vwap":774},"2026-01-14",62.825,0.292,0.47,{"date":1613,"open":834,"high":834,"low":1335,"close":1614,"change":1615,"percent_change":1599,"volume":938,"transactions":9,"vwap":1614},"2026-01-13",62.478,-0.143,{"date":1617,"open":1618,"high":1619,"low":848,"close":1620,"change":1621,"percent_change":1622,"volume":836,"transactions":9,"vwap":1620},"2026-01-12",62.47,62.63,62.621,0.526,0.85,{"date":1624,"open":1297,"high":1382,"low":1625,"close":1626,"change":1627,"percent_change":1498,"volume":1628,"transactions":9,"vwap":1626},"2026-01-09",61.93,62.095001,0.365,21700,{"date":1630,"open":1312,"high":1631,"low":1312,"close":1632,"change":1633,"percent_change":992,"volume":1007,"transactions":9,"vwap":1632},"2026-01-08",61.83,61.73,-0.021,{"date":1635,"open":1328,"high":1636,"low":1632,"close":1637,"change":1638,"percent_change":211,"volume":1563,"transactions":9,"vwap":1637},"2026-01-07",61.89,61.751,-0.219,{"date":1640,"open":1253,"high":1641,"low":1253,"close":1642,"change":710,"percent_change":1622,"volume":1102,"transactions":9,"vwap":1642},"2026-01-06",62.139,61.97,{"date":1644,"open":1645,"high":1255,"low":1646,"close":1647,"change":345,"percent_change":693,"volume":1648,"transactions":9,"vwap":1647},"2026-01-05",61.2,61.185,61.45,16500,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":402,"percent_change":1568,"volume":962,"transactions":9,"vwap":1653},"2026-01-02",61.23,61.044998,61.14,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1275,"change":654,"percent_change":1484,"volume":1659,"transactions":9,"vwap":1275},"2025-12-31",60.71,60.763,60.62,10100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1407,"percent_change":172,"volume":1666,"transactions":9,"vwap":1665},"2025-12-30",60.85,60.884,60.74,60.78,9000,{"date":1668,"open":1291,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-29",60.545,60.38,-0.63,-1.03,13300,{"date":1675,"open":1676,"high":1676,"low":1665,"close":1677,"change":1678,"percent_change":1679,"volume":1053,"transactions":9,"vwap":1677},"2025-12-26",61.049999,61.0099983,0.32,0.53,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":787,"transactions":9,"vwap":1685},"2025-12-24",60.64,60.749,60.57,60.69,0.14,0.23,{"date":1689,"open":1281,"high":1685,"low":1281,"close":1690,"change":1691,"percent_change":1692,"volume":1083,"transactions":9,"vwap":1690},"2025-12-23",60.55,-0.71,-1.16,{"date":1694,"open":1695,"high":1318,"low":1645,"close":1695,"change":1696,"percent_change":402,"volume":1697,"transactions":9,"vwap":1695},"2025-12-22",61.26,0.25,18400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1677,"change":1228,"percent_change":116,"volume":1509,"transactions":9,"vwap":1677},"2025-12-19",61.099998,61.28,61,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-18",62.52,60.661,60.8,0.45,0.75,59800,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1434,"percent_change":643,"volume":1503,"transactions":9,"vwap":1715},"2025-12-17",60.715,60.274,60.35,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1528,"percent_change":1398,"volume":1721,"transactions":9,"vwap":1720},"2025-12-16",60.86,60.598,60.65,6200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-15",61.202,61.213,61.035,61.133,0.353,0.58,12300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1665,"change":471,"percent_change":1000,"volume":969,"transactions":9,"vwap":1665},"2025-12-12",61.17,61.215,60.686,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":131,"percent_change":1741,"volume":1001,"transactions":9,"vwap":1740},"2025-12-11",60.66,61.18,60.87,0.15,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1665,"change":1746,"percent_change":403,"volume":1747,"transactions":9,"vwap":1665},"2025-12-10",60.43,60.83,0.372,4000,{"date":1749,"open":1750,"high":1744,"low":1750,"close":1751,"change":1278,"percent_change":384,"volume":938,"transactions":9,"vwap":1751},"2025-12-09",60.060001,60.408,{"date":1753,"open":1690,"high":1754,"low":1755,"close":1756,"change":731,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-08",60.58,60.277,60.3,-0.61,19200,{"date":1760,"open":1318,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":721,"volume":1765,"transactions":9,"vwap":1763},"2025-12-05",61.415,60.42,60.67,-0.339,47100,{"date":1767,"open":1768,"high":1700,"low":1311,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-04",61.02,61.0089989,0.131,0.22,20600,{"date":1774,"open":1664,"high":1775,"low":1664,"close":1776,"change":375,"percent_change":1228,"volume":1628,"transactions":9,"vwap":1776},"2025-12-03",60.922,60.878,{"date":1778,"open":1779,"high":1780,"low":1291,"close":1781,"change":1782,"percent_change":1557,"volume":1053,"transactions":9,"vwap":1781},"2025-12-02",60.59,60.76,60.748,0.226,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":131,"volume":1790,"transactions":9,"vwap":1788},"2025-12-01",60.555,60.68,60.518,60.522,0.052,11700,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-28",60.418,60.471,60.47,0.029,0.05,1500,{"date":1800,"open":1801,"high":1802,"low":1321,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-26",60.25,60.48,60.441,0.421,0.7,15100,{"date":1808,"open":1809,"high":1750,"low":1810,"close":1811,"change":1812,"percent_change":402,"volume":1813,"transactions":9,"vwap":1811},"2025-11-25",59.72,59.65,60.02,0.248,29000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1771,"volume":1821,"transactions":9,"vwap":1819},"2025-11-24",59.6,59.8,59.54,59.772,0.132,7500,{"date":1823,"open":1824,"high":1809,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-21",59.38,59.205,59.64,0.023,0.04,27900,{"date":1831,"open":1802,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1765,"transactions":9,"vwap":1834},"2025-11-20",60.536,59.61,59.617,-0.583,-0.97,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-19",60.19,60.41,60.099998,60.2,0.072,0.12,17600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1458,"volume":1853,"transactions":9,"vwap":1851},"2025-11-18",60.049999,60.27,59.973,60.128,-0.197,20300,{"date":1855,"open":1282,"high":1856,"low":1857,"close":1858,"change":721,"percent_change":928,"volume":969,"transactions":9,"vwap":1858},"2025-11-17",60.685,60.211,60.325,{"date":1860,"open":1685,"high":1861,"low":1685,"close":1862,"change":1863,"percent_change":874,"volume":1864,"transactions":9,"vwap":1862},"2025-11-14",60.99,60.885,-0.011,5400,{"date":1866,"open":1867,"high":1868,"low":1745,"close":1869,"change":295,"percent_change":820,"volume":1870,"transactions":9,"vwap":1869},"2025-11-13",61.3,61.36,60.896,8800,{"date":1872,"open":1701,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":385,"volume":1877,"transactions":9,"vwap":1875},"2025-11-12",61.35,61.21,61.336,0.164,22000,{"date":1879,"open":1653,"high":1701,"low":1305,"close":1880,"change":1881,"percent_change":1407,"volume":1882,"transactions":9,"vwap":1880},"2025-11-11",61.172,0.245,22400,{"date":1884,"open":1885,"high":1311,"low":1275,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-10",60.81,60.927,0.553,0.92,9900,{"date":1891,"open":1801,"high":1670,"low":1892,"close":1893,"change":1894,"percent_change":1771,"volume":1563,"transactions":9,"vwap":1893},"2025-11-07",60.07,60.374,0.134,{"date":1896,"open":1897,"high":1684,"low":1839,"close":1898,"change":1633,"percent_change":992,"volume":1899,"transactions":9,"vwap":1898},"2025-11-06",60.52,60.24,12000,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":45,"volume":1595,"transactions":9,"vwap":1904},"2025-11-05",59.91,60.31,60.261,0.596,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":231,"volume":1913,"transactions":9,"vwap":1911},"2025-11-04",59.73,59.96,59.651,59.665,-0.525,44900,{"date":1915,"open":1916,"high":1801,"low":1917,"close":1839,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1839},"2025-11-03",60.14,60.080002,0.29,0.48,25700,{"date":1922,"open":1909,"high":1909,"low":1923,"close":1924,"change":1925,"percent_change":1600,"volume":1926,"transactions":9,"vwap":1924},"2025-10-31",59.77,59.9,-0.216,29600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1434,"volume":1141,"transactions":9,"vwap":1932},"2025-10-30",60.09,60.252,60.041,60.116,-0.179,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1828,"volume":1941,"transactions":9,"vwap":1939},"2025-10-29",60.56,60.589,60.18,60.295,0.026,11800,{"date":1943,"open":1892,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1696,"volume":1947,"transactions":9,"vwap":1944},"2025-10-28",60.269,59.95,0.149,9200,{"date":1949,"open":1950,"high":1950,"low":1902,"close":1950,"change":1951,"percent_change":1611,"volume":1952,"transactions":9,"vwap":1950},"2025-10-27",60.12,0.28,19700,{"date":1954,"open":1955,"high":1909,"low":1956,"close":1957,"change":1958,"percent_change":522,"volume":1959,"transactions":9,"vwap":1957},"2025-10-24",59.915,59.825,59.84,0.141,20100,{"date":1961,"open":1818,"high":1962,"low":1818,"close":1963,"change":1964,"percent_change":1709,"volume":1102,"transactions":9,"vwap":1963},"2025-10-23",59.74,59.699,0.444,{"date":1966,"open":1967,"high":1824,"low":1968,"close":1969,"change":1970,"percent_change":1442,"volume":1971,"transactions":9,"vwap":1969},"2025-10-22",59.21,59.040001,59.255,0.213,7200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1379,"transactions":9,"vwap":1977},"2025-10-21",59.09,59.22,58.99,59.042,-0.446,-0.75,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1870,"transactions":9,"vwap":1985},"2025-10-20",59.39,59.524,59.33,59.488,0.378,0.64,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":1993,"percent_change":414,"volume":1347,"transactions":9,"vwap":1991},"2025-10-17",59.014999,59.11,58.965,-0.103,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":242,"volume":1889,"transactions":9,"vwap":1999},"2025-10-16",59.13,59.455,59.12,59.213,0.178,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":1805,"volume":1666,"transactions":9,"vwap":2005},"2025-10-15",58.89,59.125,59.035,0.413,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":623,"volume":804,"transactions":9,"vwap":2012},"2025-10-14",58.34,58.8,58.32,58.622,-0.033,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-13",58.56,58.774,58.483,58.655,1.063,1.85,31600,{"date":2024,"open":2025,"high":2026,"low":25,"close":2027,"change":1075,"percent_change":2028,"volume":1285,"transactions":9,"vwap":2027},"2025-10-10",58.93,58.975,57.592,-2.06,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":938,"transactions":9,"vwap":2033},"2025-10-09",59.28,58.701,58.802,-0.078,-0.13,{"date":2037,"open":2010,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1919,"volume":2042,"transactions":9,"vwap":2040},"2025-10-08",58.91,58.785,58.88,0.283,26800,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1359,"volume":2049,"transactions":9,"vwap":2047},"2025-10-07",59.099998,58.464,58.597,-0.343,24100,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2035,"volume":2056,"transactions":9,"vwap":2054},"2025-10-06",59.02,58.86,58.94,-0.076,10800,{"date":2058,"open":1974,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1372,"volume":2063,"transactions":9,"vwap":2061},"2025-10-03",59.108,58.949,59.015999,0.016,7000,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":452,"volume":1494,"transactions":9,"vwap":2068},"2025-10-02",59.2,58.79,59,-0.128,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1820,"percent_change":1771,"volume":2076,"transactions":9,"vwap":2075},"2025-10-01",59.17,59.302,59.029999,59.128,25200,{"date":2078,"open":2053,"high":2079,"low":2080,"close":2079,"change":835,"percent_change":385,"volume":977,"transactions":9,"vwap":2079},"2025-09-30",58.996,58.81,{"date":2082,"open":2025,"high":2083,"low":2010,"close":2084,"change":522,"percent_change":402,"volume":2085,"transactions":9,"vwap":2084},"2025-09-29",58.945,58.836,5100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":1919,"volume":1666,"transactions":9,"vwap":2089},"2025-09-26",58.48,58.596,58.41,0.281,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1628,"transactions":9,"vwap":2096},"2025-09-25",58.53,58.27,58.315,-0.452,-0.77,{"date":2100,"open":1976,"high":1976,"low":2101,"close":2102,"change":2103,"percent_change":334,"volume":1941,"transactions":9,"vwap":2102},"2025-09-24",58.72,58.767,-0.508,{"date":2105,"open":1998,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1391,"volume":2110,"transactions":9,"vwap":2108},"2025-09-23",59.37,59.049999,59.275,-0.571,15000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":444,"percent_change":874,"volume":2117,"transactions":9,"vwap":2116},"2025-09-22",59.7,59.88,59.53,59.846,21300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":402,"volume":2125,"transactions":9,"vwap":2123},"2025-09-19",59.78,59.918,59.706,59.856,0.246,17900,{"date":2127,"open":2128,"high":2128,"low":2129,"close":1833,"change":323,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1833},"2025-09-18",59.76,59.578,-0.43,106200,{"date":2133,"open":2134,"high":2135,"low":1923,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-17",60.0099983,60.111,59.869,0.009,0.02,42200,{"date":2141,"open":1817,"high":2114,"low":2142,"close":2143,"change":2144,"percent_change":1346,"volume":1170,"transactions":9,"vwap":2143},"2025-09-16",59.725,59.86,0.225,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":37,"volume":1053,"transactions":9,"vwap":2150},"2025-09-15",59.55,59.68,59.44,59.635,0.435,{"date":2153,"open":1991,"high":2154,"low":1991,"close":2066,"change":2155,"percent_change":961,"volume":866,"transactions":9,"vwap":2066},"2025-09-12",59.26,0.044,{"date":2157,"open":1929,"high":1929,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":1503,"transactions":9,"vwap":2159},"2025-09-11",58.957,59.156,0.333,0.57,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1594,"percent_change":1918,"volume":2168,"transactions":9,"vwap":2167},"2025-09-10",58.84,58.984,58.794,58.823,8700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":654,"volume":1569,"transactions":9,"vwap":2174},"2025-09-09",58.65,58.745,58.55,58.654,-0.029,{"date":2177,"open":2171,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":741,"volume":2182,"transactions":9,"vwap":2180},"2025-09-08",58.689,58.49,58.683,0.154,5700,{"date":2184,"open":2185,"high":2101,"low":2186,"close":2187,"change":2188,"percent_change":1353,"volume":2189,"transactions":9,"vwap":2187},"2025-09-05",58.64,58.33,58.529,0.458,12700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":364,"volume":1190,"transactions":9,"vwap":2193},"2025-09-04",58.0099983,58.070999,57.81,-0.069,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":1507,"volume":2202,"transactions":9,"vwap":2200},"2025-09-03",57.64,58.23,58.14,0.452,75000,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":1060,"percent_change":364,"volume":2208,"transactions":9,"vwap":2207},"2025-09-02",57.2,57.76,57.688,37200,{"date":2210,"open":2206,"high":2211,"low":2212,"close":2206,"change":2213,"percent_change":643,"volume":2214,"transactions":9,"vwap":2206},"2025-08-29",57.799,57.71,-0.286,3000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1557,"volume":1721,"transactions":9,"vwap":2220},"2025-08-28",57.83,58.098999,57.82,58.046001,0.216,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2217,"change":2227,"percent_change":1459,"volume":2228,"transactions":9,"vwap":2217},"2025-08-27",57.56,57.86,57.517,-0.289,6600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1599,"volume":1941,"transactions":9,"vwap":2234},"2025-08-26",58.095001,58.127,57.95,58.119,-0.134,{"date":2237,"open":2238,"high":2239,"low":2199,"close":2240,"change":2241,"percent_change":721,"volume":2242,"transactions":9,"vwap":2240},"2025-08-25",58.46,58.51,58.253,-0.327,7400,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-22",57.96,58.618,58.58,0.763,1.32,3300,{"date":2252,"open":2194,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1034,"transactions":9,"vwap":2255},"2025-08-21",57.91,57.78,57.817,-0.025,-0.04,{"date":2259,"open":2254,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":402,"volume":2263,"transactions":9,"vwap":2260},"2025-08-20",57.842,57.668,0.239,6400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":1971,"transactions":9,"vwap":2269},"2025-08-19",57.77,57.79,57.55,57.603,-0.265,-0.46,{"date":2273,"open":2253,"high":2253,"low":2194,"close":2274,"change":2275,"percent_change":961,"volume":1034,"transactions":9,"vwap":2274},"2025-08-18",57.868,0.039,{"date":2277,"open":2278,"high":2278,"low":2267,"close":2279,"change":2280,"percent_change":375,"volume":986,"transactions":9,"vwap":2279},"2025-08-15",57.92,57.829,0.074,{"date":2282,"open":2206,"high":2219,"low":2283,"close":2284,"change":1459,"percent_change":334,"volume":1606,"transactions":9,"vwap":2284},"2025-08-14",57.659,57.755,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1687,"percent_change":1407,"volume":977,"transactions":9,"vwap":2290},"2025-08-13",58.21,58.5,58.13,58.255,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2297,"volume":1001,"transactions":9,"vwap":2295},"2025-08-12",57.75,58.09,58.025002,0.696,1.21,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1331,"volume":953,"transactions":9,"vwap":2303},"2025-08-11",57.46,57.52,57.31,57.329,-0.243,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":827,"volume":866,"transactions":9,"vwap":2309},"2025-08-08",57.73,57.34,57.572,-0.058,{"date":2312,"open":2313,"high":2313,"low":2300,"close":2314,"change":1346,"percent_change":172,"volume":1870,"transactions":9,"vwap":2314},"2025-08-07",57.69,57.63,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1034,"transactions":9,"vwap":2320},"2025-08-06",57.19,57.27,57.125,57.25,0.34,0.6,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2325,"change":1228,"percent_change":1557,"volume":812,"transactions":9,"vwap":2325},"2025-08-05",56.91,57.080002,56.85,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":1729,"volume":2056,"transactions":9,"vwap":2332},"2025-08-04",56.6,56.78,56.7,0.327,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1771,"volume":2341,"transactions":9,"vwap":2339},"2025-08-01",56.47,56.48,56.243,56.373,0.126,35000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-31",56.5,56.73,55.48,56.247,-0.232,-0.41,55700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":541,"volume":2085,"transactions":9,"vwap":2355},"2025-07-30",56.53,56.63,56.479,-0.157,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":1236,"transactions":9,"vwap":2361},"2025-07-29",56.4,56.66,56.636,0.096,0.17,{"date":2365,"open":2331,"high":2331,"low":2336,"close":2366,"change":2367,"percent_change":928,"volume":1222,"transactions":9,"vwap":2366},"2025-07-28",56.54,-0.524,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2270,"percent_change":2271,"volume":2374,"transactions":9,"vwap":2373},"2025-07-25",57.044998,57.064999,56.93,57.063999,4200,{"date":2376,"open":2377,"high":2378,"low":2205,"close":2303,"change":2379,"percent_change":2380,"volume":2063,"transactions":9,"vwap":2303},"2025-07-24",57.4,57.49,-0.271,-0.47,{"date":2382,"open":2383,"high":2384,"low":2302,"close":2385,"change":1708,"percent_change":1353,"volume":2386,"transactions":9,"vwap":2385},"2025-07-23",57.33,57.65,57.6,17000,{"date":2388,"open":2389,"high":2389,"low":2326,"close":2390,"change":2391,"percent_change":522,"volume":1222,"transactions":9,"vwap":2390},"2025-07-22",57.22,57.15,0.138,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1450,"volume":2399,"transactions":9,"vwap":2397},"2025-07-21",57.060001,57.21,56.947,57.012001,0.368,7900,{"date":2401,"open":2372,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-18",56.96,56.62,56.644,-0.089,-0.16,13100,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":345,"volume":779,"transactions":9,"vwap":2412},"2025-07-17",56.41,56.83,56.733,0.176,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1407,"volume":812,"transactions":9,"vwap":2419},"2025-07-16",56.2,56.657,56.099998,56.557,0.228,{"date":2422,"open":2423,"high":2337,"low":2424,"close":2425,"change":2426,"percent_change":587,"volume":1899,"transactions":9,"vwap":2425},"2025-07-15",56.45,56.19,56.329,-0.118,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2055,"percent_change":2035,"volume":1503,"transactions":9,"vwap":2432},"2025-07-14",56.36,56.46,56.32,56.447,{"date":2434,"open":2435,"high":2436,"low":2359,"close":2437,"change":2438,"percent_change":424,"volume":771,"transactions":9,"vwap":2437},"2025-07-11",56.51,56.56,56.523,-0.041,{"date":2440,"open":2353,"high":2441,"low":2442,"close":2443,"change":2280,"percent_change":375,"volume":1001,"transactions":9,"vwap":2443},"2025-07-10",56.611,56.417,56.564,{"date":2445,"open":2403,"high":2403,"low":2446,"close":2447,"change":2448,"percent_change":2406,"volume":1666,"transactions":9,"vwap":2447},"2025-07-09",56.43,56.49,-0.092,{"date":2450,"open":2331,"high":2331,"low":2431,"close":2451,"change":2452,"percent_change":1484,"volume":2453,"transactions":9,"vwap":2451},"2025-07-08",56.582,-0.048,72000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2354,"change":721,"percent_change":2459,"volume":1899,"transactions":9,"vwap":2354},"2025-07-07",56.88,57.0099983,56.61,-0.98,{"date":2461,"open":2462,"high":2320,"low":2463,"close":2317,"change":2464,"percent_change":1679,"volume":2465,"transactions":9,"vwap":2317},"2025-07-03",57.11,57.040001,0.302,8100,{"date":2467,"open":2468,"high":2469,"low":2366,"close":2469,"change":985,"percent_change":1729,"volume":1061,"transactions":9,"vwap":2469},"2025-07-02",56.55,56.888,{"date":2471,"open":2353,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":741,"volume":2476,"transactions":9,"vwap":2474},"2025-07-01",56.59,56.438,56.558,0.145,20700,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":52,"percent_change":162,"volume":2482,"transactions":9,"vwap":2481},"2025-06-30",55.94,56.425,56.413,18800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":364,"volume":2490,"transactions":9,"vwap":2488},"2025-06-27",55.9,55.99,55.77,55.923,-0.067,47200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2486,"change":937,"percent_change":702,"volume":2496,"transactions":9,"vwap":2486},"2025-06-26",56,56.055,55.86,18900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":835,"percent_change":1918,"volume":2503,"transactions":9,"vwap":2502},"2025-06-25",55.39,55.705,55.309,55.56,72400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2138,"volume":953,"transactions":9,"vwap":2509},"2025-06-24",55.19,55.45,55.14,55.4,0.011,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2514,"change":2515,"percent_change":2161,"volume":2242,"transactions":9,"vwap":2514},"2025-06-23",54.96,55.389,0.315,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2098,"volume":977,"transactions":9,"vwap":2520},"2025-06-20",55.46,55.036999,55.074001,-0.429,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2349,"volume":1845,"transactions":9,"vwap":2527},"2025-06-18",55.64,55.7,55.495,55.503,-0.227,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1075,"volume":2536,"transactions":9,"vwap":2534},"2025-06-17",56.11,56.125,55.66,55.73,-0.68,20800,{"date":2538,"open":2353,"high":2539,"low":2540,"close":2410,"change":2541,"percent_change":1507,"volume":2542,"transactions":9,"vwap":2410},"2025-06-16",56.685,56.37,0.436,17700,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":1075,"volume":2117,"transactions":9,"vwap":2547},"2025-06-13",54.39,56.162,55.974,-0.686,{"date":2550,"open":2472,"high":2551,"low":2552,"close":2360,"change":2438,"percent_change":424,"volume":2553,"transactions":9,"vwap":2360},"2025-06-12",56.69,56.58,15400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2362,"percent_change":2363,"volume":2560,"transactions":9,"vwap":2559},"2025-06-11",56.77,56.929,56.647,56.701,8400,{"date":2562,"open":2436,"high":2563,"low":2447,"close":2564,"change":2565,"percent_change":1611,"volume":1053,"transactions":9,"vwap":2564},"2025-06-10",56.693,56.605,0.264,{"date":2567,"open":2568,"high":2569,"low":2479,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-09",56.22,56.429,56.341,0.238,0.42,10500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":167,"volume":1208,"transactions":9,"vwap":2579},"2025-06-06",56.0099983,56.14,55.97,56.103,0.111,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2321,"volume":1606,"transactions":9,"vwap":2585},"2025-06-05",56.13,55.85,55.992,0.192,{"date":2588,"open":2589,"high":2590,"low":2534,"close":2591,"change":2592,"percent_change":345,"volume":913,"transactions":9,"vwap":2591},"2025-06-04",55.84,55.909,55.8,0.174,{"date":2594,"open":2595,"high":2533,"low":2596,"close":2597,"change":344,"percent_change":1557,"volume":1606,"transactions":9,"vwap":2597},"2025-06-03",55.51,55.407,55.626,{"date":2599,"open":2600,"high":2507,"low":2601,"close":2602,"change":2603,"percent_change":1696,"volume":2604,"transactions":9,"vwap":2602},"2025-06-02",55.3,55.23,55.42,0.137,11000,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":913,"transactions":9,"vwap":2609},"2025-05-30",55.47,54.989,55.283,-0.551,-0.99,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2280,"percent_change":375,"volume":2168,"transactions":9,"vwap":2616},"2025-05-29",56.029999,55.75,55.834,{"date":2618,"open":2619,"high":2479,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-28",55.92,55.6,55.76,-0.291,-0.52,10600,{"date":2626,"open":2627,"high":2628,"low":2578,"close":2629,"change":2034,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-05-27",56.040001,56.18,56.050999,-0.14,20000,{"date":2633,"open":2524,"high":2634,"low":2524,"close":2635,"change":2636,"percent_change":1442,"volume":2168,"transactions":9,"vwap":2635},"2025-05-23",56.16,56.129,0.199,{"date":2638,"open":2486,"high":2627,"low":2639,"close":2640,"change":2641,"percent_change":491,"volume":2642,"transactions":9,"vwap":2640},"2025-05-22",55.78,55.93,-0.063,46800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":541,"volume":2650,"transactions":9,"vwap":2648},"2025-05-21",56.24,56.351,55.931,55.993,-0.156,18500,{"date":2652,"open":2418,"high":2653,"low":2654,"close":2655,"change":424,"percent_change":364,"volume":2656,"transactions":9,"vwap":2655},"2025-05-20",56.184,55.59,56.149,15500,{"date":2658,"open":2621,"high":2659,"low":2621,"close":2660,"change":2661,"percent_change":37,"volume":2662,"transactions":9,"vwap":2660},"2025-05-19",56.23,56.219,0.409,40300,{"date":2664,"open":2533,"high":2665,"low":2666,"close":2665,"change":2667,"percent_change":444,"volume":1001,"transactions":9,"vwap":2665},"2025-05-16",55.81,55.62,-0.004,{"date":2669,"open":2670,"high":2670,"low":2525,"close":2671,"change":2672,"percent_change":1918,"volume":1899,"transactions":9,"vwap":2671},"2025-05-15",55.91,55.814,0.161,{"date":2674,"open":2619,"high":2619,"low":2675,"close":2676,"change":2677,"percent_change":992,"volume":1845,"transactions":9,"vwap":2676},"2025-05-14",55.52,55.653,-0.014,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":172,"volume":1673,"transactions":9,"vwap":2682},"2025-05-13",55.28,55.765,55.667,0.363,{"date":2685,"open":2600,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":1196,"transactions":9,"vwap":2688},"2025-05-12",55.35,55.13,55.304,0.582,1.06,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":461,"volume":2698,"transactions":9,"vwap":2696},"2025-05-09",54.8,54.92,54.7,54.722,0.442,16400,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1278,"percent_change":167,"volume":2705,"transactions":9,"vwap":2704},"2025-05-08",54.51,54.518,54.265,54.28,15700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1359,"volume":2713,"transactions":9,"vwap":2711},"2025-05-07",54.29,54.38,54.080002,54.172,-0.318,30600,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":1202,"percent_change":364,"volume":1569,"transactions":9,"vwap":2718},"2025-05-06",54.63,54.24,54.49,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":741,"volume":2705,"transactions":9,"vwap":2724},"2025-05-05",54.89,54.9,54.55,54.558,0.142,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":633,"volume":898,"transactions":9,"vwap":2731},"2025-05-02",54.4,54.464,54.22,54.416,0.97,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1146,"volume":2740,"transactions":9,"vwap":2738},"2025-05-01",53.52,53.58,53.373,53.446,-0.174,14900,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2744,"change":1820,"percent_change":1696,"volume":1379,"transactions":9,"vwap":2744},"2025-04-30",53.37,53.62,53.232,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":623,"volume":804,"transactions":9,"vwap":2751},"2025-04-29",53.45,53.595,53.44,53.488,-0.031,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":741,"percent_change":52,"volume":2386,"transactions":9,"vwap":2758},"2025-04-28",53.46,53.57,53.31,53.519,{"date":2760,"open":2761,"high":2757,"low":2762,"close":2763,"change":2764,"percent_change":324,"volume":905,"transactions":9,"vwap":2763},"2025-04-25",53.17,53.080002,53.259,-0.206,{"date":2766,"open":2767,"high":2735,"low":2767,"close":2768,"change":1568,"percent_change":2769,"volume":2553,"transactions":9,"vwap":2768},"2025-04-24",53.0099983,53.465,1.29,{"date":181,"open":2771,"high":2772,"low":177,"close":2773,"change":2256,"percent_change":654,"volume":2553,"transactions":9,"vwap":2773},52.81,53.105,52.785]