[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPIN":3,"homepage-market-summary":30,"stock-historical-JPIN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPIN","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 International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7788,2.04772,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},73.665,73.3495,73.75,73.25,73.69,-0.025,-0.03,6104.906491,77.94,64.92,14639.05705536255,67.2,2992,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"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":88},"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":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},58.67,14429,5266703.320896,25.36,"2025-04-23",[183,186,196,206,215,225,236,246,256,266,277,288,298,309,320,331,342,352,362,371,380,391,400,409,420,430,440,448,456,466,476,485,494,503,512,521,530,538,547,556,566,575,586,595,604,614,623,634,644,653,662,671,681,689,698,707,717,727,738,746,755,763,771,780,786,794,803,810,816,823,831,839,847,854,863,870,879,886,893,901,909,913,919,926,933,942,950,958,967,974,983,992,1001,1006,1014,1021,1028,1034,1042,1046,1053,1060,1067,1074,1080,1087,1094,1102,1110,1117,1124,1133,1141,1147,1154,1162,1168,1172,1179,1187,1193,1199,1205,1211,1217,1224,1231,1236,1244,1253,1261,1268,1276,1283,1292,1300,1309,1317,1324,1331,1339,1347,1352,1360,1367,1375,1381,1386,1393,1400,1408,1414,1421,1427,1435,1441,1448,1456,1460,1465,1471,1478,1486,1494,1500,1504,1510,1517,1524,1530,1539,1543,1549,1556,1563,1568,1574,1582,1589,1596,1603,1609,1615,1621,1626,1632,1640,1647,1652,1658,1665,1672,1678,1687,1694,1699,1706,1713,1719,1724,1728,1733,1740,1746,1751,1756,1759,1767,1771,1778,1785,1791,1796,1803,1809,1817,1822,1830,1836,1844,1851,1860,1866,1872,1876,1882,1889,1894,1902,1908,1913,1920,1926,1932,1940,1948,1953,1959,1967,1973,1981,1986,1994,2003,2010,2015,2022,2029,2036,2040,2046,2052,2058,2066,2074,2081,2089,2092,2097,2104,2111,2116,2121,2127,2131,2139,2145,2152,2157,2163,2169,2172,2178,2184,2191,2195,2202,2208,2214,2220,2227,2232,2237,2242,2246,2253,2261,2266,2270,2277,2284,2290,2296,2303,2308,2316,2322,2330,2337,2342,2348,2354,2361,2368,2376,2382,2387,2393,2400,2407,2413,2419,2427,2434,2440,2446,2451,2456,2461,2468,2476,2482,2488,2496,2501,2505,2511,2518,2523,2527,2533,2540,2546,2552,2558,2564,2569,2575,2581,2588,2592,2599,2603,2608,2615,2622,2631,2636,2642,2649,2656,2664,2670,2677,2683,2690,2696,2702,2711,2718,2724,2730,2735,2740,2746],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},132,73.5761,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",73.41,73.695,73.33,0.68,0.93,6774.532159,129,73.4982,{"date":197,"open":198,"high":190,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",73.26,72.69,73.01,-0.795,-1.08,13747.952746,225,73.1472,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":87,"volume":212,"transactions":213,"vwap":214},"2026-09-30",74.38,73.7856,73.805,-0.181,42884.405818,221,74.0771,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",74.17,73.53,73.986,-0.6742,-0.9,5358.935621,154,73.8729,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",74.65,74.98,74.4,74.6602,-0.2775,-0.37,12955.326687,214,74.694,{"date":237,"open":238,"high":228,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",74.76,74.48,74.9377,0.5788,0.78,12000.05161,194,74.8101,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",74.53,74.11,74.3589,-0.2227,-0.3,13357.043959,182,74.3553,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",75.04,74.472,74.5816,-1.2256,-1.62,261687.58773,260,74.6819,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",75.74,75.96,75.48,75.8072,-0.2528,-0.33,5199.5514,120,75.6778,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",75.99,76.09,75.7,76.06,0.52,0.69,3305.552613,128,76.0273,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",75.59,75.21,75.54,-1.0234,-1.34,5208.193225,137,75.3833,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",76.6728,76.69,76.495,76.5634,0.8515,1.12,2913.947283,102,76.6054,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",76.31,76.4409,75.43,75.7119,-0.3716,-0.49,11861.252379,153,76.2195,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",76.14,76.1499,75.93,76.0835,-0.4295,-0.56,4165.657661,92,76.0482,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",76.67,76.85,76.2644,76.513,-0.4177,-0.54,9341.06879,170,76.5346,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":126,"volume":349,"transactions":350,"vwap":351},"2026-09-11",76.97,77.02,76.8304,76.9307,0.7507,3355.496391,103,76.9626,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",76.58,76.0714,76.18,-0.775,-1.01,13332.177614,161,76.326,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",77.57,76.955,-0.475,-0.61,3362.286275,109,77.2535,{"date":372,"open":373,"high":25,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",77.93,77.43,-0.195,-0.25,7788.336835,157,77.6817,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",77.56,77.73,77.48,77.625,-0.0499,-0.06,3759.805123,112,77.6204,{"date":392,"open":393,"high":394,"low":364,"close":395,"change":396,"percent_change":136,"volume":397,"transactions":398,"vwap":399},"2026-09-03",77.64,77.7828,77.6749,1.0026,1168.968293,100,77.6526,{"date":401,"open":402,"high":301,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",76.6,76.6723,0.2002,0.26,2138.826415,105,76.636,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",77,77.26,76.435,76.4721,-0.6672,-0.86,19729.2327,414,76.766,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":223,"vwap":429},"2026-08-31",77.16,77.188804,76.95,77.1393,0.0167,0.02,5064.327231,77.0512,{"date":431,"open":382,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",77.72,76.92,77.1226,-0.0836,-0.11,4637.753658,116,77.3234,{"date":441,"open":442,"high":443,"low":433,"close":443,"change":444,"percent_change":376,"volume":445,"transactions":446,"vwap":447},"2026-08-27",77.11,77.2062,-0.1902,9193.904031,125,77.099,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":329,"vwap":455},"2026-08-26",77.65,77.3964,-0.3986,-0.51,1908.778641,77.5149,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",77.53,77.795,77.45,0.4708,0.61,5053.962271,147,77.6772,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":360,"vwap":475},"2026-08-24",77.19,77.4,77.175,77.3242,0.2544,0.33,5845.705253,77.2562,{"date":477,"open":478,"high":479,"low":344,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":184,"vwap":484},"2026-08-21",77.06,77.1701,77.0698,0.6453,0.84,4103.088192,77.0662,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":194,"vwap":493},"2026-08-20",76.35,76.57,76.4245,-0.0942,-0.12,4595.112462,76.4442,{"date":495,"open":496,"high":402,"low":311,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",76.45,76.5187,0.7108,0.94,5010.494537,121,76.4423,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",76.38,75.8079,-0.6041,-0.79,5361.322393,134,75.9737,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":184,"vwap":520},"2026-08-17",76.66,76.355,76.412,-0.1305,-0.17,2116.605447,76.482,{"date":522,"open":523,"high":433,"low":524,"close":525,"change":526,"percent_change":167,"volume":527,"transactions":528,"vwap":529},"2026-08-14",76.84,76.46,76.5425,0.1494,8350.29232,145,76.588,{"date":531,"open":532,"high":488,"low":533,"close":534,"change":535,"percent_change":518,"volume":536,"transactions":464,"vwap":537},"2026-08-13",76.54,76.3905,76.3931,-0.1298,5529.921516,76.4524,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":411,"vwap":546},"2026-08-12",76.72,76.4326,76.5229,0.2216,0.29,842.54112,76.5375,{"date":548,"open":354,"high":354,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",76.2348,76.3013,-0.0336,-0.04,3131.051708,83,76.4594,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":416,"volume":563,"transactions":564,"vwap":565},"2026-08-10",76.36,76.4799,76.32,76.3349,-0.6651,4856.853598,136,76.3837,{"date":567,"open":568,"high":568,"low":569,"close":411,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",77.05,76.7701,0.879,1.15,3468.557736,142,76.8718,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",76.26,76.407,76.08,76.121,0.1816,0.24,5512.736893,122,76.1895,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",76.17,75.9394,0.0316,0.04,7185.986136,126,76.0095,{"date":596,"open":597,"high":598,"low":270,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",75.53,75.9078,0.7929,1.06,3327.807567,127,75.6736,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",74.943,75.13,75.1149,0.0449,0.06,3105.792969,115,75.0419,{"date":615,"open":616,"high":617,"low":618,"close":616,"change":619,"percent_change":620,"volume":621,"transactions":564,"vwap":622},"2026-07-31",75.07,75.1412,74.63,-0.9204,-1.21,5370.769866,75.0486,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",75.25,76.07,75.2201,75.9904,1.6864,2.27,6508.695127,110,75.6156,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":407,"vwap":643},"2026-07-29",74.41,75.1688,74.1774,74.304,-0.0381,-0.05,4827.124023,74.5302,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":116,"volume":650,"transactions":651,"vwap":652},"2026-07-28",74,74.463701,74.3421,0.2586,5139.32924,150,74.267,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":283,"volume":660,"transactions":510,"vwap":661},"2026-07-27",74.32,74.33,73.83,74.0835,0.3861,4278.967875,74.1236,{"date":663,"open":17,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":329,"vwap":670},"2026-07-24",73.9305,73.58,73.6974,0.4346,0.59,2245.745913,73.7537,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",73.63,73.18,73.2628,-0.7157,-0.97,3809.425228,101,73.2427,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":544,"volume":687,"transactions":501,"vwap":688},"2026-07-22",74.06,74.1799,73.9785,0.2108,3649.167364,74.0535,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":679,"vwap":697},"2026-07-21",73.15,73.81,73.7677,0.6951,0.95,3158.768459,73.6873,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":564,"vwap":706},"2026-07-20",73.42,73.035,73.0726,-0.4576,-0.62,6021.325669,73.169,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",73.02,73.84,73.5302,0.0379,0.05,6014.819888,93,73.4707,{"date":718,"open":700,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",73.77,73.386,73.4923,-0.1394,-0.19,22063.563306,114,73.4831,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",73.45,73.79,73.27,73.6317,0.2958,0.4,3207.220196,111,73.5251,{"date":739,"open":700,"high":740,"low":198,"close":741,"change":742,"percent_change":242,"volume":743,"transactions":744,"vwap":745},"2026-07-14",73.66,73.3359,0.5685,3545.79017,118,73.4199,{"date":747,"open":691,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":510,"vwap":754},"2026-07-13",73.2,72.72,72.7674,-0.5926,-0.81,3458.917075,72.9454,{"date":756,"open":190,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",73.51,73.089996,73.36,0.514,0.71,4600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":713,"volume":770,"transactions":9,"vwap":768},"2026-07-09",72.66,73,72.65,72.846,0.036,9500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",72.51,72.89,72.099998,72.81,-0.39,-0.53,13500,{"date":781,"open":782,"high":783,"low":748,"close":748,"change":784,"percent_change":752,"volume":785,"transactions":9,"vwap":748},"2026-07-07",74.089996,74.12,-0.599,69400,{"date":787,"open":788,"high":789,"low":190,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",73.39,73.86,73.799,0.744,1.02,19800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",73.080002,73.525,72.835,73.055,1.112,1.55,6000,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":453,"volume":809,"transactions":9,"vwap":807},"2026-07-01",71.64,72.080002,71.943,-0.367,15800,{"date":811,"open":812,"high":813,"low":812,"close":813,"change":814,"percent_change":815,"volume":802,"transactions":9,"vwap":813},"2026-06-30",72.029999,72.31,-0.186,-0.26,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":544,"percent_change":734,"volume":822,"transactions":9,"vwap":821},"2026-06-29",72.435,72.5,72.195,72.496,11800,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",72.010002,72.555,72.206,-0.051,-0.07,5200,{"date":832,"open":819,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-25",72.655,72.16,72.257,0.464,0.65,14300,{"date":840,"open":805,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",71.95,71.53,71.793,0.123,0.17,10500,{"date":848,"open":849,"high":841,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",71.46,71.67,-2.175,-2.95,15600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",73.82,73.96,73.78,73.845,-0.485,-0.65,6400,{"date":864,"open":865,"high":866,"low":867,"close":656,"change":868,"percent_change":427,"volume":869,"transactions":9,"vwap":656},"2026-06-18",74.39,74.405,74.21,0.014,9700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",75.17,75.425,74.22,74.316,-0.848,-1.13,17600,{"date":880,"open":881,"high":292,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",75.39,75.164,-0.006,-0.01,5500,{"date":887,"open":888,"high":888,"low":889,"close":872,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":872},"2026-06-15",75.42,75.099998,0.549,0.74,6200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":610,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-12",74.49,74.88,74.35,74.621,0.08,12800,{"date":902,"open":903,"high":904,"low":774,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",73.22,74.61,74.561,2.065,2.85,11600,{"date":910,"open":766,"high":188,"low":821,"close":821,"change":704,"percent_change":911,"volume":912,"transactions":9,"vwap":821},"2026-06-10",-0.85,4200,{"date":914,"open":915,"high":692,"low":813,"close":916,"change":917,"percent_change":713,"volume":918,"transactions":9,"vwap":916},"2026-06-09",73.62,73.116,0.035,9000,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":900,"transactions":9,"vwap":923},"2026-06-08",73.46,73.014999,73.081001,0.385,0.53,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":878,"transactions":9,"vwap":930},"2026-06-05",73.92,72.562,72.696,-1.774,-2.38,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-04",74.23,74.511,74.18,74.47,0.086,0.12,5000,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",74.435,74.45,74.384,-0.556,-0.74,2600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":518,"volume":957,"transactions":9,"vwap":955},"2026-06-02",74.96,75.083,74.78,74.94,-0.128,6600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",74.89,75.33,74.66,75.068001,-0.113,-0.15,6300,{"date":968,"open":625,"high":969,"low":607,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-29",75.46,75.181,0.46,0.62,8500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",74.26,74.86,74.19,74.721,-0.015,-0.02,7200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",74.93,75.019997,74.658,74.736,-0.337,-0.45,7500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",75.11,75.23,74.83,75.072998,1.073,1.45,12400,{"date":1002,"open":1003,"high":655,"low":646,"close":646,"change":1004,"percent_change":1005,"volume":941,"transactions":9,"vwap":646},"2026-05-22",74.25,-0.326,-0.44,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",73.61,74.58,74.326,0.168,0.23,5900,{"date":1015,"open":1016,"high":976,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",73.28,74.158,0.852,1.16,2700,{"date":1022,"open":748,"high":1023,"low":748,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",73.7,73.306,-0.366,-0.5,4400,{"date":1029,"open":1030,"high":1031,"low":796,"close":1031,"change":1032,"percent_change":121,"volume":1033,"transactions":9,"vwap":1031},"2026-05-18",73.48,73.672,0.462,9300,{"date":1035,"open":198,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",73.54,73.14,73.21,-1.442,-1.93,12600,{"date":1043,"open":955,"high":228,"low":1044,"close":1044,"change":1045,"percent_change":518,"volume":991,"transactions":9,"vwap":1044},"2026-05-14",74.652,-0.126,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":885,"transactions":9,"vwap":1049},"2026-05-13",74.24,74.778,74.2,0.553,0.75,{"date":1054,"open":867,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":869,"transactions":9,"vwap":1057},"2026-05-12",74.255,73.74,74.225,-0.697,-0.93,{"date":1061,"open":1062,"high":1063,"low":977,"close":1064,"change":1065,"percent_change":829,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",75.010002,75.185,74.922,-0.056,11500,{"date":1068,"open":977,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":305,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",75,74.74,74.978,0.83,6900,{"date":1075,"open":625,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":941,"transactions":9,"vwap":1077},"2026-05-07",75.26,74.148,-1.124,-1.49,{"date":1081,"open":616,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-05-06",75.272,75.050003,1.48,2.01,5800,{"date":1088,"open":1089,"high":1090,"low":1030,"close":1091,"change":1092,"percent_change":1093,"volume":1073,"transactions":9,"vwap":1091},"2026-05-05",73.5,73.899,73.792,0.899,1.23,{"date":1095,"open":188,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",73.49,72.68,72.893,-0.854,-1.16,8700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-01",73.87,74.14,73.747,-0.198,-0.27,4800,{"date":1111,"open":1016,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-04-30",73.945,73.13,1.751,2.43,5600,{"date":1118,"open":1119,"high":1119,"low":806,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-29",72.369,72.194,-0.711,-0.98,4000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",72.85,73.040001,72.673,72.905,-0.229,-0.31,4700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-27",73.37,73.548,73.134,-0.343,-0.47,8100,{"date":1142,"open":759,"high":1089,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1101,"transactions":9,"vwap":1144},"2026-04-24",73.215,73.477,0.351,0.48,{"date":1148,"open":1149,"high":1056,"low":773,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",73.43,73.126,-0.608,-0.82,7300,{"date":1155,"open":719,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-22",73.775,73.57,73.734,0.467,0.64,2900,{"date":1163,"open":865,"high":938,"low":903,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-21",73.267,-1.523,-2.04,7900,{"date":1169,"open":954,"high":960,"low":227,"close":1170,"change":316,"percent_change":861,"volume":1171,"transactions":9,"vwap":1170},"2026-04-20",74.79,9600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":892,"transactions":9,"vwap":1176},"2026-04-17",75.27,75.71,75.28,0.725,0.97,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":884,"volume":1186,"transactions":9,"vwap":1184},"2026-04-16",74.8,74.87,74.42,74.555,-0.011,6800,{"date":1188,"open":1189,"high":1189,"low":897,"close":1190,"change":1191,"percent_change":252,"volume":1192,"transactions":9,"vwap":1190},"2026-04-15",74.62,74.566,-0.224,8300,{"date":1194,"open":1195,"high":996,"low":1196,"close":1170,"change":1197,"percent_change":891,"volume":1198,"transactions":9,"vwap":1170},"2026-04-14",74.653,74.56,0.55,27500,{"date":1200,"open":1201,"high":1048,"low":674,"close":1048,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1048},"2026-04-13",73.24,0.334,0.45,7600,{"date":1206,"open":1207,"high":783,"low":189,"close":1208,"change":1209,"percent_change":829,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",74.07,73.906,-0.052,7800,{"date":1212,"open":757,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":453,"volume":966,"transactions":9,"vwap":1215},"2026-04-09",74.243,73.4,73.958,-0.382,{"date":1218,"open":1219,"high":1219,"low":789,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-08",74.5,74.34,2.32,3.22,13200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-07",71.45,72.019997,70.795,0.01,127800,{"date":1232,"open":1233,"high":825,"low":805,"close":825,"change":1234,"percent_change":668,"volume":1235,"transactions":9,"vwap":825},"2026-04-06",71.68,0.42,12500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":367,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-02",70.63,71.65,70.566,71.59,-0.84,16500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-01",72.24,72.455,71.84,72.2,0.96,1.35,20700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1256},"2026-03-31",69.99,71.24,69.73,2.31,3.35,17300,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":965,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",69.61,68.89,68.93,-0.22,80900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":815,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",69.33,69.503,68.97,69.080002,-0.18,3300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1204,"transactions":9,"vwap":1280},"2026-03-26",69.95,70.21,69.26,-1.28,-1.81,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-25",70.74,70.813,70.25,70.54,0.77,1.1,6500,{"date":1293,"open":1270,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-24",70.17,69.3,69.77,-0.463,-0.66,8600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-23",70.099998,70.82,69.65,70.233,1.273,1.85,10100,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-20",70.57,68.805,68.96,-1.98,-2.79,10800,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":965,"volume":1323,"transactions":9,"vwap":1321},"2026-03-19",69.94,71.078003,70.94,-0.106,7700,{"date":1325,"open":1239,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-18",71.83,71.045998,-1.002,-1.39,17000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":966,"transactions":9,"vwap":1336},"2026-03-17",72.22,72.385,71.92,72.047997,0.428,0.6,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1027,"transactions":9,"vwap":1344},"2026-03-16",71.31,71.79,71.28,71.62,1.24,1.76,{"date":1348,"open":1343,"high":1349,"low":1350,"close":1351,"change":367,"percent_change":416,"volume":1153,"transactions":9,"vwap":1351},"2026-03-13",71.51,70.34,70.38,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-12",71.49,70.93,70.99,-1.3,-1.8,13600,{"date":1361,"open":812,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":436,"volume":1366,"transactions":9,"vwap":1364},"2026-03-11",72.46,71.73,72.29,-0.08,31700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1234,"volume":1374,"transactions":9,"vwap":1372},"2026-03-10",72.57,73.44,72.25,72.37,0.3,42600,{"date":1376,"open":1377,"high":1378,"low":1350,"close":1379,"change":582,"percent_change":473,"volume":1380,"transactions":9,"vwap":1379},"2026-03-09",70.83,72.36,72.07,31000,{"date":1382,"open":1383,"high":812,"low":1384,"close":1326,"change":232,"percent_change":453,"volume":1385,"transactions":9,"vwap":1326},"2026-03-06",71.07,70.91,16700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1249,"change":1329,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1249},"2026-03-05",72.56,72.772,71.55,-1.89,25900,{"date":1394,"open":1395,"high":1008,"low":1396,"close":1397,"change":1398,"percent_change":1234,"volume":1399,"transactions":9,"vwap":1397},"2026-03-04",73.07,72.86,73.59,0.31,23200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1016,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1016},"2026-03-03",72.59,73.6,71.69,-2.294,-3.04,45400,{"date":1409,"open":291,"high":1410,"low":291,"close":1411,"change":1412,"percent_change":1413,"volume":809,"transactions":9,"vwap":1411},"2026-03-02",75.77,75.574,-1.216,-1.58,{"date":1415,"open":334,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1086,"transactions":9,"vwap":1418},"2026-02-27",77.080002,76.77,76.79,-0.079,-0.1,{"date":1422,"open":1423,"high":1423,"low":496,"close":1424,"change":1425,"percent_change":1426,"volume":770,"transactions":9,"vwap":1424},"2026-02-26",76.99,76.869,-0.105,-0.14,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1290,"volume":1434,"transactions":9,"vwap":1432},"2026-02-25",76.7,77.010002,76.61,76.974,0.834,10600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":322,"change":1440,"percent_change":1012,"volume":1204,"transactions":9,"vwap":322},"2026-02-24",75.9,76.28,75.869,0.174,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1322,"percent_change":1426,"volume":1447,"transactions":9,"vwap":1446},"2026-02-23",76.22,76.27,75.82,75.966,8400,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-20",75.4,76.088997,76.071999,0.802,1.07,27300,{"date":1457,"open":952,"high":1458,"low":977,"close":1174,"change":610,"percent_change":899,"volume":1459,"transactions":9,"vwap":1174},"2026-02-19",75.29,18700,{"date":1461,"open":1076,"high":1462,"low":1463,"close":291,"change":610,"percent_change":899,"volume":1464,"transactions":9,"vwap":291},"2026-02-18",75.56,75.18,4300,{"date":1466,"open":996,"high":1467,"low":1468,"close":1469,"change":252,"percent_change":1470,"volume":1192,"transactions":9,"vwap":1469},"2026-02-17",75.32,74.494,75.15,-0.4,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":52,"volume":1171,"transactions":9,"vwap":1476},"2026-02-13",75.080002,75.515,74.97,75.45,0.134,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":316,"volume":1485,"transactions":9,"vwap":1483},"2026-02-12",75.8,75.835,75.14,75.316,-0.374,11300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1454,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-11",75.41,75.75,75.089996,75.69,1.43,9400,{"date":1495,"open":1496,"high":977,"low":1189,"close":1189,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1189},"2026-02-10",74.81,0.27,0.36,35200,{"date":1501,"open":856,"high":865,"low":856,"close":897,"change":1502,"percent_change":1503,"volume":1243,"transactions":9,"vwap":897},"2026-02-09",0.89,1.21,{"date":1505,"open":1506,"high":218,"low":1506,"close":921,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":921},"2026-02-06",72.84,1.344,1.86,22500,{"date":1511,"open":1333,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-05",72.55,72.116,-0.684,-0.94,18300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":925,"volume":1192,"transactions":9,"vwap":1522},"2026-02-04",73.34,73.38,72.75,72.8,0.383,{"date":1525,"open":841,"high":1526,"low":1527,"close":1526,"change":1528,"percent_change":1289,"volume":1529,"transactions":9,"vwap":1526},"2026-02-03",72.417,71.85,0.555,18800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-02",71.78,71.96,71.665,71.862,0.082,0.11,23900,{"date":1540,"open":1246,"high":1246,"low":1226,"close":1532,"change":911,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1532},"2026-01-30",-1.17,23000,{"date":1544,"open":1545,"high":1546,"low":1532,"close":1547,"change":101,"percent_change":242,"volume":1548,"transactions":9,"vwap":1547},"2026-01-29",72.76,72.98,72.63,19500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1379,"change":1554,"percent_change":1555,"volume":1516,"transactions":9,"vwap":1379},"2026-01-28",72.14,72.255,71.86,-0.511,-0.7,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":801,"volume":1562,"transactions":9,"vwap":1560},"2026-01-27",72.11,72.61,72.581,1.111,62400,{"date":1564,"open":805,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1398,"volume":1116,"transactions":9,"vwap":1566},"2026-01-26",71.808,71.47,0.22,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":761,"volume":1316,"transactions":9,"vwap":1571},"2026-01-23",70.55,71.25,70.48,0.501,{"date":1575,"open":1311,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-22",70.98,70.491,70.749,0.41,0.58,26700,{"date":1583,"open":1302,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1019,"volume":1588,"transactions":9,"vwap":1586},"2026-01-21",70.435,69.835,70.339,0.809,10400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":990,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-20",69.72,69.92,69.53,-0.64,12200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":713,"percent_change":1602,"volume":885,"transactions":9,"vwap":1601},"2026-01-16",70.019997,70.040001,69.81,69.98,0.07,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":387,"volume":1153,"transactions":9,"vwap":1607},"2026-01-15",70.14,70.19,69.93,-0.045,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1528,"percent_change":1614,"volume":973,"transactions":9,"vwap":1613},"2026-01-14",69.82,70.029999,69.975,0.8,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":367,"percent_change":1620,"volume":1086,"transactions":9,"vwap":1619},"2026-01-13",69.76,69.37,69.42,-0.87,{"date":1622,"open":1623,"high":1599,"low":1623,"close":1612,"change":1398,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1612},"2026-01-12",69.89,0.44,15700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1591,"change":1624,"percent_change":1160,"volume":1631,"transactions":9,"vwap":1591},"2026-01-09",69.59,69.74,69.51,19900,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-08",69.059998,69.38,69.28,0.098,0.14,72800,{"date":1641,"open":1642,"high":1636,"low":1643,"close":1644,"change":1645,"percent_change":141,"volume":1646,"transactions":9,"vwap":1644},"2026-01-07",69.25,69.105,69.182,-0.238,336400,{"date":1648,"open":1270,"high":1649,"low":1295,"close":1619,"change":405,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1619},"2026-01-06",69.49,0.38,84800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1197,"percent_change":1614,"volume":1153,"transactions":9,"vwap":1657},"2026-01-05",68.66,69.2,68.63,69.16,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":284,"volume":1116,"transactions":9,"vwap":1663},"2026-01-02",68.57,68.62,68.38,68.61,0.47,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":704,"volume":1671,"transactions":9,"vwap":1669},"2025-12-31",68.4,68.080002,68.14,-0.426,3700,{"date":1673,"open":1661,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":167,"volume":846,"transactions":9,"vwap":1676},"2025-12-30",68.69,68.555,68.566,0.136,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-29",68.44,68.5,68.37,68.43,-0.137,-0.2,5700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1692,"percent_change":405,"volume":1693,"transactions":9,"vwap":1690},"2025-12-26",68.55,68.567,68.395,0.177,14500,{"date":1695,"open":1662,"high":1696,"low":1662,"close":1697,"change":52,"percent_change":405,"volume":1698,"transactions":9,"vwap":1697},"2025-12-24",68.47,68.39,11000,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1252,"transactions":9,"vwap":1703},"2025-12-23",68.18,68.28,68.21,-1.222,-1.76,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":544,"volume":1712,"transactions":9,"vwap":1710},"2025-12-22",69.22,69.444,69.432,0.202,3900,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1579,"volume":1485,"transactions":9,"vwap":1717},"2025-12-19",69.17,69.44,69.23,0.28,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":473,"percent_change":1146,"volume":991,"transactions":9,"vwap":1723},"2025-12-18",69.14,69.31,68.95,{"date":1725,"open":1723,"high":1726,"low":1661,"close":1661,"change":232,"percent_change":338,"volume":1727,"transactions":9,"vwap":1661},"2025-12-17",69.11,27600,{"date":1729,"open":1715,"high":1730,"low":1265,"close":1731,"change":1732,"percent_change":1026,"volume":1109,"transactions":9,"vwap":1731},"2025-12-16",69.27,68.99,-0.346,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":891,"volume":1739,"transactions":9,"vwap":1737},"2025-12-15",69.54,69.185,69.336,0.51,3500,{"date":1741,"open":1715,"high":1715,"low":1742,"close":1743,"change":1744,"percent_change":990,"volume":1745,"transactions":9,"vwap":1743},"2025-12-12",68.638,68.826,-0.312,4900,{"date":1747,"open":1265,"high":1730,"low":1265,"close":1748,"change":1749,"percent_change":473,"volume":1750,"transactions":9,"vwap":1748},"2025-12-11",69.138,0.228,11200,{"date":1752,"open":1662,"high":1753,"low":1662,"close":1754,"change":284,"percent_change":1755,"volume":1140,"transactions":9,"vwap":1754},"2025-12-10",69.019997,68.91,1.01,{"date":1757,"open":1682,"high":1680,"low":1758,"close":1758,"change":23,"percent_change":552,"volume":846,"transactions":9,"vwap":1758},"2025-12-09",68.22,{"date":1760,"open":1761,"high":1762,"low":1758,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-08",68.52,68.56,68.25,-0.38,-0.55,7100,{"date":1768,"open":1769,"high":1312,"low":1762,"close":1656,"change":1770,"percent_change":1537,"volume":1132,"transactions":9,"vwap":1656},"2025-12-05",68.68,0.076,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1323,"transactions":9,"vwap":1775},"2025-12-04",68.82,68.48,68.554,-0.091,-0.13,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1580,"volume":1784,"transactions":9,"vwap":1782},"2025-12-03",68.34,68.676,68.645,0.394,3800,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1497,"volume":941,"transactions":9,"vwap":1789},"2025-12-02",68.31,68.050003,68.251,0.187,{"date":1792,"open":1758,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":778,"volume":1464,"transactions":9,"vwap":1794},"2025-12-01",68.355,68.064003,-0.36,{"date":1797,"open":1798,"high":1680,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-28",68.12,68.424,0.108,0.16,9100,{"date":1804,"open":1805,"high":1662,"low":1806,"close":1807,"change":1808,"percent_change":499,"volume":1464,"transactions":9,"vwap":1807},"2025-11-26",67.94,67.9,68.316,0.638,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-25",67.12,67.715,67.678,0.655,0.98,15500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":940,"percent_change":52,"volume":869,"transactions":9,"vwap":1820},"2025-11-24",66.71,67.023003,66.66,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":878,"transactions":9,"vwap":1827},"2025-11-21",66.42,67.040001,66.41,66.903,1.048,1.59,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":620,"volume":1835,"transactions":9,"vwap":1833},"2025-11-20",66.99,65.855,-0.805,9200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1821,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1821},"2025-11-19",66.8,67.080002,66.49,-0.32,-0.48,23100,{"date":1845,"open":1838,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1013,"transactions":9,"vwap":1848},"2025-11-18",67.094002,66.69,66.98,-0.639,-0.95,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-17",68.040001,68.16,67.49,67.619,-0.624,-0.91,8000,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1012,"volume":1186,"transactions":9,"vwap":1864},"2025-11-14",67.99,68.36,68.243,0.154,{"date":1867,"open":1654,"high":1654,"low":1868,"close":1869,"change":1870,"percent_change":1515,"volume":1871,"transactions":9,"vwap":1869},"2025-11-13",68.058998,68.088997,-0.646,11700,{"date":1873,"open":1689,"high":1773,"low":1689,"close":1874,"change":1875,"percent_change":101,"volume":1784,"transactions":9,"vwap":1874},"2025-11-12",68.735,0.381,{"date":1877,"open":1878,"high":1667,"low":1879,"close":1880,"change":1881,"percent_change":971,"volume":941,"transactions":9,"vwap":1880},"2025-11-11",68.254,68.246,68.354,0.314,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1853,"change":1887,"percent_change":1888,"volume":1698,"transactions":9,"vwap":1853},"2025-11-10",67.83,68.099998,67.73,0.735,1.09,{"date":1890,"open":1838,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":116,"volume":957,"transactions":9,"vwap":1891},"2025-11-07",67.305,66.78,0.232,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":427,"volume":1901,"transactions":9,"vwap":1899},"2025-11-06",67.13,67.18,66.865,67.072998,0.011,12000,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1580,"volume":1835,"transactions":9,"vwap":1906},"2025-11-05",66.74,67.15,67.061996,0.39,{"date":1909,"open":1847,"high":1832,"low":1910,"close":1911,"change":1912,"percent_change":1122,"volume":1192,"transactions":9,"vwap":1911},"2025-11-04",66.635,66.672,-0.661,{"date":1914,"open":1915,"high":1915,"low":1896,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-03",67.4,67.333,0.065,0.1,3400,{"date":1921,"open":1922,"high":1923,"low":1811,"close":1924,"change":1925,"percent_change":1426,"volume":1493,"transactions":9,"vwap":1924},"2025-10-31",67.21,67.31,67.268,-0.097,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1426,"volume":1784,"transactions":9,"vwap":1930},"2025-10-30",67.44,67.58,67.365,-0.095,{"date":1933,"open":1934,"high":1805,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-29",67.84,67.3,67.46,-0.465,-0.68,24300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1420,"volume":1947,"transactions":9,"vwap":1945},"2025-10-28",67.75,68.029999,67.65,67.925,-0.066,8800,{"date":1949,"open":1788,"high":1788,"low":1950,"close":1951,"change":1952,"percent_change":284,"volume":1027,"transactions":9,"vwap":1951},"2025-10-27",67.91,67.991,0.468,{"date":1954,"open":1855,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":845,"volume":1447,"transactions":9,"vwap":1957},"2025-10-24",67.598,67.486,67.523,0.113,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1160,"volume":1966,"transactions":9,"vwap":1964},"2025-10-23",67.28,67.45,67.275,67.41,0.432,7400,{"date":1968,"open":1848,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1650,"volume":1101,"transactions":9,"vwap":1971},"2025-10-22",67.099998,66.76,66.978,0.252,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1447,"transactions":9,"vwap":1978},"2025-10-21",66.77,66.855,66.7,66.726,-0.514,-0.76,{"date":1982,"open":1983,"high":1935,"low":1983,"close":1984,"change":1985,"percent_change":191,"volume":1966,"transactions":9,"vwap":1984},"2025-10-20",67.029999,67.24,0.451,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":892,"transactions":9,"vwap":1991},"2025-10-17",66.59,66.85,66.53,66.789,0.224,0.34,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-16",66.662,66.735,66.35,66.565,0.375,0.57,21700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1907,"percent_change":668,"volume":2009,"transactions":9,"vwap":2008},"2025-10-15",66.13,66.31,65.88,66.19,17800,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":1203,"percent_change":284,"volume":1538,"transactions":9,"vwap":2014},"2025-10-14",65.475,65.99,65.8,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1907,"percent_change":1338,"volume":2021,"transactions":9,"vwap":2020},"2025-10-13",65.46,65.619,65.33,65.35,22900,{"date":2023,"open":2024,"high":2007,"low":26,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-10",65.86,64.96,-1.12,-1.69,31500,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":861,"volume":2035,"transactions":9,"vwap":2033},"2025-10-09",66.68,66.058998,66.080002,-0.43,52800,{"date":2037,"open":1821,"high":1821,"low":1824,"close":2038,"change":1602,"percent_change":1537,"volume":2039,"transactions":9,"vwap":2038},"2025-10-08",66.51,52000,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":1100,"volume":2045,"transactions":9,"vwap":2043},"2025-10-07",66.887,66.44,-0.783,53800,{"date":2047,"open":2048,"high":1923,"low":1922,"close":2049,"change":2050,"percent_change":387,"volume":2051,"transactions":9,"vwap":2049},"2025-10-06",67.26,67.223,-0.037,5400,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2048,"change":2056,"percent_change":1160,"volume":2057,"transactions":9,"vwap":2048},"2025-10-03",67.17,67.37,0.425,12900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1685,"volume":2065,"transactions":9,"vwap":2063},"2025-10-02",66.96,66.97,66.634,66.835,-0.134,6700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1385,"transactions":9,"vwap":2071},"2025-10-01",66.93,67.065002,66.86,66.969,0.359,0.54,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":582,"volume":2080,"transactions":9,"vwap":2078},"2025-09-30",66.37,66.675,66.61,0.157,21500,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1567,"volume":2088,"transactions":9,"vwap":2086},"2025-09-29",66.4,66.539,66.376,66.453,0.143,13100,{"date":2090,"open":2033,"high":2076,"low":2033,"close":2006,"change":1907,"percent_change":668,"volume":2091,"transactions":9,"vwap":2006},"2025-09-26",231600,{"date":2093,"open":2094,"high":2013,"low":2095,"close":2096,"change":2034,"percent_change":861,"volume":1252,"transactions":9,"vwap":2096},"2025-09-25",65.96,65.7,65.92,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1998,"change":2102,"percent_change":2103,"volume":2057,"transactions":9,"vwap":1998},"2025-09-24",66.43,66.58,66.32,-0.419,-0.63,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":508,"volume":1739,"transactions":9,"vwap":2109},"2025-09-23",66.9,67,66.738,66.769,-0.535,{"date":2112,"open":2113,"high":2114,"low":1832,"close":2114,"change":2115,"percent_change":116,"volume":1919,"transactions":9,"vwap":2114},"2025-09-22",67.089996,67.304,0.234,{"date":2117,"open":1969,"high":2118,"low":2069,"close":2119,"change":2120,"percent_change":338,"volume":1485,"transactions":9,"vwap":2119},"2025-09-19",67.22,67.07,-0.365,{"date":2122,"open":1935,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":87,"volume":779,"transactions":9,"vwap":2125},"2025-09-18",67.48,67.11,67.435,-0.165,{"date":2128,"open":1886,"high":1701,"low":1929,"close":2129,"change":2130,"percent_change":778,"volume":1260,"transactions":9,"vwap":2129},"2025-09-17",67.6,-0.361,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1323,"transactions":9,"vwap":2136},"2025-09-16",67.88,68.0090027,67.81,67.961,0.091,0.13,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":837,"volume":1101,"transactions":9,"vwap":2143},"2025-09-15",67.71,67.92,67.87,0.436,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":453,"volume":1323,"transactions":9,"vwap":2150},"2025-09-12",67.42,67.506,67.318,67.434,-0.347,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":305,"volume":846,"transactions":9,"vwap":2155},"2025-09-11",67.344,67.781,0.752,{"date":2158,"open":1905,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":610,"volume":1167,"transactions":9,"vwap":2161},"2025-09-10",67.25,67.010002,67.028999,0.043,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":252,"volume":892,"transactions":9,"vwap":2167},"2025-09-09",67.050003,66.95,66.986,-0.202,{"date":2170,"open":1832,"high":2171,"low":2068,"close":2171,"change":1814,"percent_change":1815,"volume":1671,"transactions":9,"vwap":2171},"2025-09-08",67.188,{"date":2173,"open":2174,"high":1989,"low":1824,"close":2175,"change":2176,"percent_change":2177,"volume":1066,"transactions":9,"vwap":2175},"2025-09-05",66.73,66.533,0.333,0.5,{"date":2179,"open":2180,"high":2181,"low":2007,"close":2182,"change":2183,"percent_change":2073,"volume":1447,"transactions":9,"vwap":2182},"2025-09-04",65.91,66.39,66.2,0.354,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1567,"volume":1210,"transactions":9,"vwap":2189},"2025-09-03",65.72,65.93,65.64,65.846,0.146,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2095,"change":1131,"percent_change":1139,"volume":1835,"transactions":9,"vwap":2095},"2025-09-02",65.24,65.77,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":232,"volume":1204,"transactions":9,"vwap":2200},"2025-08-29",65.84,66.019997,65.82,66.010002,-0.244,{"date":2203,"open":2204,"high":2006,"low":2204,"close":2205,"change":2206,"percent_change":1718,"volume":2207,"transactions":9,"vwap":2205},"2025-08-28",66.12,66.254,0.184,4100,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":713,"volume":2213,"transactions":9,"vwap":2211},"2025-08-27",65.62,66.07,0.03,51800,{"date":2215,"open":2013,"high":2216,"low":2217,"close":2218,"change":387,"percent_change":2219,"volume":862,"transactions":9,"vwap":2218},"2025-08-26",66.15,65.964,66.040001,-0.09,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":1116,"transactions":9,"vwap":2224},"2025-08-25",66.52,66.586,66.099998,-0.764,-1.14,{"date":2228,"open":2204,"high":2061,"low":2204,"close":2229,"change":2230,"percent_change":2231,"volume":1323,"transactions":9,"vwap":2229},"2025-08-22",66.864,0.992,1.51,{"date":2233,"open":2094,"high":2094,"low":2024,"close":2234,"change":1138,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-08-21",65.872,-0.52,10300,{"date":2238,"open":2005,"high":2239,"low":2240,"close":2241,"change":2000,"percent_change":2001,"volume":1947,"transactions":9,"vwap":2241},"2025-08-20",66.245,66.050003,66.215,{"date":2243,"open":2211,"high":2211,"low":2244,"close":2197,"change":2245,"percent_change":-6,"volume":1493,"transactions":9,"vwap":2197},"2025-08-19",65.81,-0.001,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":1562,"transactions":9,"vwap":2250},"2025-08-18",65.85,65.75,65.841,-0.136,-0.21,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1907,"volume":2260,"transactions":9,"vwap":2258},"2025-08-15",66.057999,66.087997,65.97,65.977,0.255,7000,{"date":2262,"open":2210,"high":2249,"low":2263,"close":2264,"change":2265,"percent_change":990,"volume":1745,"transactions":9,"vwap":2264},"2025-08-14",65.6,65.722,-0.298,{"date":2267,"open":2240,"high":2240,"low":2268,"close":2198,"change":2269,"percent_change":2177,"volume":830,"transactions":9,"vwap":2198},"2025-08-13",65.95,0.326,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":792,"volume":2276,"transactions":9,"vwap":2274},"2025-08-12",65.31,65.73,65.694,0.663,5100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":141,"volume":1919,"transactions":9,"vwap":2282},"2025-08-11",65.15,65.17,65.029999,65.030998,-0.219,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":1203,"volume":1671,"transactions":9,"vwap":2288},"2025-08-08",65.3,65.382,65.25,0.295,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1972,"percent_change":1907,"volume":966,"transactions":9,"vwap":2295},"2025-08-07",64.921,65.019997,64.805,64.955,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1250,"volume":2276,"transactions":9,"vwap":2301},"2025-08-06",64.61,64.779,64.6,64.703,0.613,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":591,"percent_change":610,"volume":802,"transactions":9,"vwap":2307},"2025-08-05",64.22,64.27,64.089996,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2310,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2310},"2025-08-04",64.050003,64.098,63.953,0.79,1.25,30800,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":940,"percent_change":2321,"volume":1167,"transactions":9,"vwap":2320},"2025-08-01",63.38,63.191,63.26,0.19,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-31",63.39,63.41,63.14,-0.454,-0.71,9800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1938,"volume":2002,"transactions":9,"vwap":2335},"2025-07-30",63.93,64.040001,63.55,63.594,-0.436,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":1918,"percent_change":1801,"volume":1223,"transactions":9,"vwap":2341},"2025-07-29",64.099998,63.95,64.029999,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2332,"change":2346,"percent_change":2347,"volume":2276,"transactions":9,"vwap":2332},"2025-07-28",64.35,63.925,-1.157,-1.78,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":436,"volume":830,"transactions":9,"vwap":2352},"2025-07-25",64.87,65.089996,65.086998,-0.073,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":777,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-24",65.43,65.49,65.16,-0.59,5300,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":802,"transactions":9,"vwap":2365},"2025-07-23",65.18,65.59,65.55,0.9,1.39,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1203,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-22",64.31,64.71,64.28,64.65,0.7,77600,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":695,"volume":2360,"transactions":9,"vwap":2380},"2025-07-21",64.059998,64.425,64.2,0.606,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2335,"change":2386,"percent_change":1841,"volume":1153,"transactions":9,"vwap":2335},"2025-07-18",63.91,63.36,-0.201,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":1012,"volume":2392,"transactions":9,"vwap":2390},"2025-07-17",63.47,63.795,0.145,10900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1203,"volume":1013,"transactions":9,"vwap":2398},"2025-07-16",63.34,63.69,63.218,63.65,0.283,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":1291,"transactions":9,"vwap":2404},"2025-07-15",63.97,63.32,63.367,-0.662,-1.03,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":1624,"volume":2412,"transactions":9,"vwap":2410},"2025-07-14",63.92,64.028999,0.278,2100,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":1242,"volume":2418,"transactions":9,"vwap":2416},"2025-07-11",63.88,63.751,-0.542,2400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1918,"volume":2426,"transactions":9,"vwap":2424},"2025-07-10",64.07,64.32,63.98,64.293,0.066,17100,{"date":2428,"open":2310,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2177,"volume":2433,"transactions":9,"vwap":2431},"2025-07-09",64.25,63.96,64.227,0.317,13400,{"date":2435,"open":2436,"high":2437,"low":2334,"close":2384,"change":2438,"percent_change":1580,"volume":2439,"transactions":9,"vwap":2384},"2025-07-08",63.59,63.915,0.37,14600,{"date":2441,"open":2442,"high":2430,"low":2324,"close":2443,"change":911,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-07",63.83,63.54,-1.32,14000,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":1602,"percent_change":1537,"volume":1671,"transactions":9,"vwap":2450},"2025-07-03",64.3,64.42,64.39,{"date":2452,"open":2340,"high":2453,"low":2454,"close":2422,"change":1229,"percent_change":427,"volume":2455,"transactions":9,"vwap":2422},"2025-07-02",64.33,63.865,16600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2370,"change":52,"percent_change":1718,"volume":1493,"transactions":9,"vwap":2370},"2025-07-01",64.26,64.331,64.18,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1579,"volume":1493,"transactions":9,"vwap":2466},"2025-06-30",63.89,64.17,63.84,64.13,0.263,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1579,"volume":2475,"transactions":9,"vwap":2473},"2025-06-27",63.701,63.99,63.64,63.867,0.262,26400,{"date":2477,"open":2325,"high":2478,"low":2395,"close":2479,"change":2480,"percent_change":1454,"volume":2481,"transactions":9,"vwap":2479},"2025-06-26",63.647,63.605,0.675,15200,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2485,"change":723,"percent_change":252,"volume":2487,"transactions":9,"vwap":2485},"2025-06-25",62.77,62.93,62.68,19600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":704,"volume":2495,"transactions":9,"vwap":2493},"2025-06-24",62.96,63.19,62.91,63.12,-0.392,60100,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2499,"change":2500,"percent_change":106,"volume":1750,"transactions":9,"vwap":2499},"2025-06-23",62.69,63.512,0.458,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2504,"change":947,"percent_change":1620,"volume":1308,"transactions":9,"vwap":2504},"2025-06-20",63.58,63.054001,{"date":2506,"open":2507,"high":2415,"low":2508,"close":2509,"change":2510,"percent_change":1146,"volume":2329,"transactions":9,"vwap":2509},"2025-06-18",63.68,63.49,63.61,0.302,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1100,"volume":2517,"transactions":9,"vwap":2515},"2025-06-17",63.816,63.28,63.308,-0.744,10000,{"date":2519,"open":2306,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":1197,"volume":1027,"transactions":9,"vwap":2521},"2025-06-16",64.406,64.052002,0.349,{"date":2524,"open":2472,"high":2423,"low":2525,"close":2526,"change":1765,"percent_change":416,"volume":912,"transactions":9,"vwap":2526},"2025-06-13",63.63,63.703,{"date":2528,"open":2529,"high":2458,"low":2530,"close":2531,"change":2532,"percent_change":695,"volume":2276,"transactions":9,"vwap":2531},"2025-06-12",64.15,64.12,64.253,0.602,{"date":2534,"open":2535,"high":2415,"low":2536,"close":2537,"change":2538,"percent_change":591,"volume":2539,"transactions":9,"vwap":2537},"2025-06-11",63.73,63.62,63.651,0.023,32000,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":167,"volume":941,"transactions":9,"vwap":2544},"2025-06-10",63.75,63.53,63.628,0.126,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":1801,"volume":2207,"transactions":9,"vwap":2550},"2025-06-09",63.4,63.71,63.502,0.103,{"date":2553,"open":2554,"high":2325,"low":2555,"close":2556,"change":2557,"percent_change":845,"volume":973,"transactions":9,"vwap":2556},"2025-06-06",63.33,63.23,63.399,0.106,{"date":2559,"open":2560,"high":2389,"low":2561,"close":2562,"change":2563,"percent_change":884,"volume":1901,"transactions":9,"vwap":2562},"2025-06-05",63.381,63.13,63.293,-0.007,{"date":2565,"open":2566,"high":2548,"low":2566,"close":2567,"change":2176,"percent_change":925,"volume":2568,"transactions":9,"vwap":2567},"2025-06-04",63.126,63.3,14700,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2102,"percent_change":1298,"volume":2439,"transactions":9,"vwap":2574},"2025-06-03",62.94,63.040001,62.748,62.967,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":2580,"percent_change":192,"volume":1291,"transactions":9,"vwap":2578},"2025-06-02",62.97,63.386,62.962,0.587,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":405,"volume":900,"transactions":9,"vwap":2586},"2025-05-30",62.67,62.89,62.395,62.799,0.163,{"date":2589,"open":2583,"high":2583,"low":2590,"close":2591,"change":2399,"percent_change":1203,"volume":1686,"transactions":9,"vwap":2591},"2025-05-29",62.44,62.636,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":911,"volume":2207,"transactions":9,"vwap":2597},"2025-05-28",62.424,62.51,62.294,62.353,-0.532,{"date":2600,"open":2571,"high":2571,"low":2601,"close":2602,"change":2144,"percent_change":2374,"volume":1033,"transactions":9,"vwap":2602},"2025-05-27",62.81,62.885,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":1146,"percent_change":1289,"volume":1109,"transactions":9,"vwap":2607},"2025-05-23",61.91,62.486,62.449,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1209,"percent_change":1365,"volume":2614,"transactions":9,"vwap":2613},"2025-05-22",61.85,62.060001,61.761,61.969,13300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":829,"percent_change":436,"volume":2621,"transactions":9,"vwap":2620},"2025-05-21",62.48,62.54,62.02,62.021,11100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-20",61.93,62.23,61.83,62.091,0.264,0.43,52300,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2634,"change":2635,"percent_change":891,"volume":878,"transactions":9,"vwap":2634},"2025-05-19",61.41,61.827,0.452,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2206,"percent_change":1373,"volume":1835,"transactions":9,"vwap":2641},"2025-05-16",61.2,61.395,61.19,61.375,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":2647,"percent_change":2648,"volume":1330,"transactions":9,"vwap":2645},"2025-05-15",60.97,61.191,60.89,0.786,1.3,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2235,"volume":2655,"transactions":9,"vwap":2653},"2025-05-14",60.92,60.4,60.405,-0.313,12100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1012,"volume":2663,"transactions":9,"vwap":2661},"2025-05-13",60.54,60.77,60.46,60.718,0.139,20900,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":141,"volume":991,"transactions":9,"vwap":2668},"2025-05-12",60.65,60.41,60.579,-0.206,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":405,"volume":1698,"transactions":9,"vwap":2675},"2025-05-09",60.9,60.94,60.66,60.785,0.155,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":232,"volume":2065,"transactions":9,"vwap":2681},"2025-05-08",60.8,60.61,60.63,-0.226,{"date":2684,"open":2651,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":1275,"transactions":9,"vwap":2687},"2025-05-07",61.035,60.73,60.856,-0.41,-0.67,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":2695,"percent_change":1146,"volume":1291,"transactions":9,"vwap":2694},"2025-05-06",61.146,61.345,61.266,0.293,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1711,"percent_change":473,"volume":1493,"transactions":9,"vwap":2701},"2025-05-05",61.040001,61.118,60.96,60.973,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-02",60.78,60.79,60.67,60.771,0.963,1.61,3100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":1470,"volume":1385,"transactions":9,"vwap":2716},"2025-05-01",59.92,60.0099983,59.713,59.808,-0.243,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2721,"change":2723,"percent_change":552,"volume":1123,"transactions":9,"vwap":2721},"2025-04-30",59.79,60.050999,59.6,-0.024,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2728,"change":2729,"percent_change":1718,"volume":830,"transactions":9,"vwap":2728},"2025-04-29",59.94,60.15,60.075001,0.167,{"date":2731,"open":2722,"high":2732,"low":2733,"close":2732,"change":2734,"percent_change":126,"volume":1464,"transactions":9,"vwap":2732},"2025-04-28",59.908,59.56,0.586,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":22,"percent_change":552,"volume":885,"transactions":9,"vwap":2739},"2025-04-25",59.0099983,59.33,59.322,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2743,"change":2745,"percent_change":126,"volume":1153,"transactions":9,"vwap":2743},"2025-04-24",58.9,59.347,58.835,0.583,{"date":181,"open":2747,"high":2748,"low":177,"close":2749,"change":2750,"percent_change":2235,"volume":2002,"transactions":9,"vwap":2749},59.07,59.35,58.764,-0.306]