[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBAX":3,"homepage-market-summary":26,"stock-historical-BBAX":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BBAX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders Developed Asia Pacific-ex Japan ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},61.34,61.32,61.48,61.05,61.24,0.1,0.16,244770.220655,0,65.8,32.3,232097.3574906753,86.7,2048,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},48.58,233294,85152188.140903,25.31,"2025-04-22",[179,182,192,203,214,225,236,246,256,266,276,286,297,307,318,329,340,350,359,370,381,392,402,413,422,432,443,452,460,469,477,487,496,506,516,524,531,539,548,558,567,575,583,593,603,612,621,630,638,648,658,668,677,686,695,704,714,725,735,746,753,762,770,777,786,794,802,809,815,823,830,838,845,854,862,869,874,880,885,893,900,907,915,924,932,940,947,952,958,964,971,976,983,987,994,1001,1007,1011,1016,1021,1026,1032,1038,1044,1051,1056,1063,1067,1075,1080,1085,1090,1093,1099,1102,1109,1116,1122,1129,1135,1139,1145,1151,1157,1162,1169,1175,1180,1189,1197,1204,1210,1216,1223,1231,1237,1244,1252,1257,1261,1269,1274,1280,1284,1289,1293,1299,1304,1310,1317,1320,1326,1333,1341,1345,1349,1353,1358,1363,1367,1372,1377,1382,1388,1393,1400,1404,1408,1413,1418,1425,1430,1436,1442,1445,1451,1457,1463,1471,1477,1483,1489,1494,1500,1506,1511,1518,1523,1527,1533,1540,1547,1553,1560,1566,1571,1577,1583,1591,1599,1606,1610,1617,1624,1630,1636,1643,1649,1653,1657,1663,1669,1674,1681,1688,1695,1702,1709,1715,1722,1729,1736,1744,1748,1752,1759,1763,1768,1775,1782,1787,1792,1795,1803,1807,1811,1817,1821,1826,1830,1834,1838,1843,1846,1850,1855,1861,1866,1869,1874,1879,1883,1886,1889,1893,1897,1902,1909,1915,1923,1927,1930,1934,1940,1945,1953,1960,1965,1970,1974,1978,1982,1985,1989,1993,1997,2001,2005,2008,2011,2015,2018,2022,2026,2029,2032,2036,2039,2043,2046,2049,2052,2057,2061,2065,2072,2077,2085,2090,2095,2100,2104,2107,2113,2118,2123,2128,2135,2139,2143,2149,2152,2157,2164,2170,2174,2179,2183,2189,2193,2198,2204,2210,2215,2221,2227,2234,2238,2243,2248,2251,2255,2261,2266,2270,2275,2282,2289,2296,2301,2307,2313,2319,2326,2332,2338,2343,2348,2354,2359,2365,2370,2377,2384,2391,2397,2403,2410,2417,2423,2431,2436,2441,2449,2454],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1944,61.2789,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",61.06,61.26,60.7975,-0.46,-0.75,464396.046244,3579,61.1283,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",61.97,62.14,61.64,61.7,-0.105,-0.17,201328.25855,1151,61.8489,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",61.83,61.91,61.45,61.805,-0.235,-0.38,230586.39122,965,61.6477,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",62,62.28,61.8516,62.04,0.19,0.31,161382.226966,1491,62.0543,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",61.76,61.94,61.525,61.85,0.17,0.28,153416.664135,1057,61.7702,{"date":237,"open":205,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",61.9,61.415,61.68,-0.05,-0.08,149708.120468,986,61.6532,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",62.2,61.595,61.73,-1.28,-2.03,147174.315883,1216,61.8541,{"date":257,"open":258,"high":259,"low":260,"close":258,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",63.01,63.15,62.71,-0.67,-1.05,156263.12403,1599,62.9374,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",63.82,63.5,63.68,0.69,1.1,154129.3701,739,63.6729,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":212,"vwap":285},"2026-09-18",62.78,63.06,62.685,62.99,-0.61,-0.96,143337.986032,62.8543,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",63.43,63.67,63.415,63.6,1.14,1.83,121120.96437,1215,63.5647,{"date":298,"open":299,"high":279,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",62.98,62.105,62.46,-0.94,-1.48,246915.25539,1591,62.7016,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",63.12,63.58,63.0475,63.4,-0.31,-0.49,288210.316255,1929,63.2055,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",63.45,63.93,63.325,63.71,-0.09,-0.14,205259.32834,1618,63.6622,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",63.99,64.08,63.73,63.8,0.39,0.62,146989.23,933,63.8581,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":262,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",63.49,63.64,63.3,63.41,-1.63,178922.88187,1089,63.4599,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":261,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",64.8,64.365,64.46,-1.03,233729.796008,1691,64.5158,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",65.28,65.385,65.1,65.13,-0.56,-0.85,162726.086301,1163,65.2401,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",65.46,65.75,65.44,65.69,0.01,0.02,144384.854235,874,65.6271,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",65.51,65.7699,65.3451,65.68,0.63,0.97,161169.558847,1122,65.607,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",64.87,65.0948,65.05,0.77,1.2,149519.333448,966,64.9676,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",64.59,64.814,64.19,64.28,-0.74,-1.14,124453.128183,795,64.4415,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":232,"volume":419,"transactions":420,"vwap":421},"2026-08-31",65.12,64.875,65.02,0.18,149580.142852,1009,64.985,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":313,"volume":429,"transactions":430,"vwap":431},"2026-08-28",65.27,65.42,64.625,64.84,-0.2,152440.27594,841,64.8733,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",64.79,65.065,64.7,65.04,-0.15,-0.23,153002.32838,1318,64.9536,{"date":444,"open":445,"high":446,"low":364,"close":447,"change":282,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",65.3,65.47,65.19,-0.93,153343.47404,881,65.2313,{"date":453,"open":454,"high":21,"low":374,"close":21,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",65.48,0.75,1.15,142593.382561,876,65.662,{"date":461,"open":417,"high":462,"low":463,"close":396,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",65.2,64.98,-0.22,-0.34,167461.910452,850,65.0566,{"date":470,"open":363,"high":471,"low":363,"close":424,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",65.34,0.76,1.18,348331.33668,1037,65.2448,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",64.22,64.66,64.51,-0.29,-0.45,126354.304452,908,64.4775,{"date":488,"open":489,"high":490,"low":491,"close":352,"change":492,"percent_change":493,"volume":494,"transactions":400,"vwap":495},"2026-08-19",64.67,64.9196,64.57,0.8,1.25,161418.005234,64.7491,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":242,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",64.31,64.43,63.97,64,-0.12,209478.65881,1088,64.0617,{"date":507,"open":508,"high":509,"low":510,"close":332,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",64.06,64.2246,63.94,0.09,0.14,148713.963979,1061,64.0685,{"date":517,"open":518,"high":519,"low":520,"close":331,"change":428,"percent_change":313,"volume":521,"transactions":522,"vwap":523},"2026-08-14",64.02,64.18,63.88,142674.08236,1203,64.017,{"date":525,"open":498,"high":526,"low":527,"close":406,"change":464,"percent_change":465,"volume":528,"transactions":529,"vwap":530},"2026-08-13",64.38,64.11,172433.048409,1509,64.1942,{"date":532,"open":533,"high":534,"low":353,"close":535,"change":464,"percent_change":465,"volume":536,"transactions":537,"vwap":538},"2026-08-12",64.62,64.655,64.41,179043.36812,1127,64.4619,{"date":540,"open":434,"high":541,"low":542,"close":543,"change":544,"percent_change":210,"volume":545,"transactions":546,"vwap":547},"2026-08-11",64.97,64.52,64.63,-0.245,203635.654522,1274,64.7137,{"date":549,"open":550,"high":551,"low":552,"close":416,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",64.82,64.9672,64.6701,-0.515,-0.79,160322.685667,1087,64.8738,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":272,"volume":564,"transactions":565,"vwap":566},"2026-08-07",65.26,65.4572,65.39,0.71,228887.677419,1079,65.3665,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":104,"percent_change":511,"volume":573,"transactions":420,"vwap":574},"2026-08-06",64.76,64.96,64.55,64.68,128037.8201,64.7644,{"date":576,"open":572,"high":577,"low":571,"close":533,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",64.85,-0.24,-0.37,139960.685854,1107,64.6671,{"date":584,"open":585,"high":586,"low":354,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",64.5,64.91,64.86,1.16,1.82,208902.34399,1572,64.6724,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":377,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",63.48,63.75,63.42,63.7,0.03,150122.920322,1321,63.6778,{"date":604,"open":605,"high":606,"low":309,"close":270,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",63.76,63.795,-0.87,-1.35,202887.405847,1995,63.5969,{"date":613,"open":614,"high":615,"low":616,"close":571,"change":456,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",64.14,64.61,64.07,1.81,439174.988081,2151,64.4298,{"date":622,"open":323,"high":623,"low":624,"close":312,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",64.415,63.33,-0.27,-0.42,259629.113332,2114,63.6064,{"date":631,"open":632,"high":633,"low":634,"close":289,"change":156,"percent_change":473,"volume":635,"transactions":636,"vwap":637},"2026-07-28",63.16,63.84,63.14,301773.855,2785,63.6059,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":124,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",62.89,63.02,62.64,62.93,0.64,211276.173475,1819,62.8172,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":472,"volume":655,"transactions":656,"vwap":657},"2026-07-24",62.44,62.82,62.4,62.53,0.47,152232.0148,1007,62.6054,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":408,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",61.965,62.175,61.865,62.06,-1.18,202403.283078,1926,62.038,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":63,"volume":674,"transactions":675,"vwap":676},"2026-07-22",62.68,62.94,62.8,0.56,98751.98578,671,62.797,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":335,"percent_change":387,"volume":683,"transactions":684,"vwap":685},"2026-07-21",61.99,62.265,61.785,62.24,217171.82521,1457,62.1388,{"date":687,"open":688,"high":689,"low":690,"close":230,"change":482,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",62.07,62.11,61.82,-0.47,208318.925409,1399,61.9456,{"date":696,"open":697,"high":698,"low":697,"close":195,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",61.63,62.21,0.07,0.11,245072.68013,920,62.0726,{"date":705,"open":706,"high":707,"low":708,"close":688,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",62.08,62.33,61.95,-0.4,-0.64,203395.735096,1195,62.0973,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",62.22,62.595,62.12,62.47,0.51,0.82,203954.844586,1711,62.39,{"date":726,"open":727,"high":680,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",61.89,61.835,61.96,0.88,1.44,362058.788943,1702,61.9689,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",61.31,61.49,60.95,61.08,-0.33,-0.54,180054.994463,1063,61.2274,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":336,"percent_change":86,"volume":752,"transactions":9,"vwap":751},"2026-07-10",61.19,61.53,61.099998,61.41,167400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",60.7,60.98,60.64,60.79,0.36,0.6,262500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":109,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",60.24,60.49,59.9,60.43,-0.02,347200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":325,"percent_change":439,"volume":776,"transactions":9,"vwap":775},"2026-07-07",60.76,60.89,60.29,60.44,293000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",60.42,60.67,60.38,60.58,0.55,0.92,250700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":134,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-02",60.11,60.52,59.66,60.029999,1.11,441600,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",59.07,59.56,59.37,-0.5,-0.84,291400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":325,"percent_change":439,"volume":808,"transactions":9,"vwap":807},"2026-06-30",59.57,59.94,59.53,59.87,508300,{"date":810,"open":766,"high":811,"low":797,"close":812,"change":813,"percent_change":149,"volume":814,"transactions":9,"vwap":812},"2026-06-29",60.049999,60.0099983,0.21,237100,{"date":816,"open":817,"high":791,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",59.5,59.48,59.8,0.13,0.22,168400,{"date":824,"open":825,"high":805,"low":826,"close":827,"change":699,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-25",59.92,59.46,59.67,0.12,236500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":199,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-24",59.59,59.82,59.4,59.6,-0.28,189800,{"date":839,"open":827,"high":840,"low":827,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",60.099998,59.77,-1.29,-2.11,290700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",61.09,61.22,60.97,61.060001,-0.1,-0.16,152800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":699,"volume":861,"transactions":9,"vwap":859},"2026-06-18",61.29,61.42,61.029999,61.16,0.04,198400,{"date":863,"open":727,"high":864,"low":865,"close":866,"change":710,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",62.18,61.07,61.12,-1.04,154000,{"date":870,"open":871,"high":216,"low":872,"close":227,"change":336,"percent_change":99,"volume":873,"transactions":9,"vwap":227},"2026-06-16",61.78,61.75,219100,{"date":875,"open":876,"high":205,"low":877,"close":878,"change":199,"percent_change":836,"volume":879,"transactions":9,"vwap":878},"2026-06-15",61.74,61.080002,61.14,171000,{"date":881,"open":858,"high":882,"low":883,"close":737,"change":124,"percent_change":134,"volume":884,"transactions":9,"vwap":737},"2026-06-12",61.5,60.9,265400,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-06-11",59.76,60.91,59.7,1.56,2.63,527800,{"date":894,"open":895,"high":840,"low":896,"close":897,"change":313,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-10",59.68,59.33,59.35,-0.52,216000,{"date":901,"open":902,"high":903,"low":904,"close":790,"change":905,"percent_change":720,"volume":906,"transactions":9,"vwap":790},"2026-06-09",59.93,60.17,58.89,0.3,462400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":820,"volume":914,"transactions":9,"vwap":912},"2026-06-08",59.72,59.84,59.27,59.36,0.08,203900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",60.26,60.27,59.080002,59.28,-2.08,-3.39,284300,{"date":925,"open":926,"high":927,"low":16,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",61.4,61.55,61.36,-0.36,-0.58,348200,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",61.98,61.69,61.72,-0.63,-1.01,213300,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":292,"volume":946,"transactions":9,"vwap":944},"2026-06-02",62.099998,62.41,62.35,0.7,253200,{"date":948,"open":857,"high":230,"low":949,"close":950,"change":482,"percent_change":691,"volume":951,"transactions":9,"vwap":950},"2026-06-01",61.25,61.65,194500,{"date":953,"open":206,"high":954,"low":955,"close":228,"change":956,"percent_change":455,"volume":957,"transactions":9,"vwap":228},"2026-05-29",62.27,61.88,0.46,249600,{"date":959,"open":960,"high":961,"low":739,"close":14,"change":511,"percent_change":962,"volume":963,"transactions":9,"vwap":14},"2026-05-28",61.02,61.62,0.15,194000,{"date":965,"open":857,"high":966,"low":967,"close":968,"change":428,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-27",61.56,61.28,61.39,-0.32,316300,{"date":972,"open":240,"high":240,"low":13,"close":973,"change":418,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-26",61.59,0.29,178500,{"date":977,"open":978,"high":961,"low":979,"close":751,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":751},"2026-05-22",61.52,61.21,-0.44,-0.71,170900,{"date":984,"open":985,"high":194,"low":847,"close":230,"change":17,"percent_change":18,"volume":986,"transactions":9,"vwap":230},"2026-05-21",61.13,146200,{"date":988,"open":989,"high":990,"low":991,"close":872,"change":992,"percent_change":473,"volume":993,"transactions":9,"vwap":872},"2026-05-20",60.85,61.81,60.84,0.72,525400,{"date":995,"open":996,"high":997,"low":758,"close":858,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":858},"2026-05-19",61.0099983,61.33,-0.48,-0.78,540000,{"date":1002,"open":749,"high":1003,"low":866,"close":1004,"change":962,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-18",61.66,61.51,0.24,504200,{"date":1008,"open":1004,"high":978,"low":985,"close":928,"change":355,"percent_change":1009,"volume":1010,"transactions":9,"vwap":928},"2026-05-15",-1.65,443700,{"date":1012,"open":650,"high":1013,"low":1014,"close":724,"change":511,"percent_change":512,"volume":1015,"transactions":9,"vwap":724},"2026-05-14",62.54,62.26,251200,{"date":1017,"open":871,"high":1018,"low":872,"close":1019,"change":20,"percent_change":20,"volume":1020,"transactions":9,"vwap":1019},"2026-05-13",62.36,62.3,232200,{"date":1022,"open":216,"high":1023,"low":197,"close":1019,"change":980,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1019},"2026-05-12",62.34,-0.7,195000,{"date":1027,"open":260,"high":1028,"low":1029,"close":1030,"change":962,"percent_change":1005,"volume":1031,"transactions":9,"vwap":1030},"2026-05-11",62.91,62.65,62.74,196400,{"date":1033,"open":1034,"high":1035,"low":652,"close":1036,"change":512,"percent_change":821,"volume":1037,"transactions":9,"vwap":1036},"2026-05-08",62.57,62.75,62.59,211800,{"date":1039,"open":1040,"high":1040,"low":724,"close":1041,"change":938,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-07",63.47,62.45,-1.59,178200,{"date":1045,"open":1046,"high":342,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-06",63.040001,63.46,1.74,2.82,130400,{"date":1052,"open":1053,"high":990,"low":207,"close":936,"change":387,"percent_change":1054,"volume":1055,"transactions":9,"vwap":936},"2026-05-05",61.6,1.03,157000,{"date":1057,"open":737,"high":1058,"low":1059,"close":847,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":847},"2026-05-04",61.57,60.83,-0.81,-1.31,202200,{"date":1064,"open":238,"high":1019,"low":205,"close":238,"change":1065,"percent_change":709,"volume":1066,"transactions":9,"vwap":238},"2026-05-01",-0.25,124800,{"date":1068,"open":1069,"high":1070,"low":738,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",61.61,62.25,62.15,1.69,2.8,218500,{"date":1076,"open":1077,"high":1077,"low":764,"close":1078,"change":1024,"percent_change":409,"volume":1079,"transactions":9,"vwap":1078},"2026-04-29",60.78,60.46,168600,{"date":1081,"open":850,"high":967,"low":1082,"close":859,"change":578,"percent_change":1083,"volume":1084,"transactions":9,"vwap":859},"2026-04-28",60.93,-0.39,197600,{"date":1086,"open":1087,"high":196,"low":997,"close":926,"change":1088,"percent_change":851,"volume":1089,"transactions":9,"vwap":926},"2026-04-27",61.46,-0.06,171200,{"date":1091,"open":751,"high":961,"low":979,"close":1087,"change":241,"percent_change":242,"volume":1092,"transactions":9,"vwap":1087},"2026-04-24",150400,{"date":1094,"open":1095,"high":216,"low":996,"close":1004,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1004},"2026-04-23",61.77,-0.43,-0.69,360800,{"date":1100,"open":955,"high":216,"low":876,"close":228,"change":511,"percent_change":962,"volume":1101,"transactions":9,"vwap":228},"2026-04-22",169900,{"date":1103,"open":1104,"high":1105,"low":871,"close":230,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":230},"2026-04-21",62.61,62.73,-1.1,-1.75,205900,{"date":1110,"open":1111,"high":299,"low":1112,"close":125,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":125},"2026-04-20",62.84,62.67,-0.13,-0.21,165700,{"date":1117,"open":1118,"high":1119,"low":641,"close":1120,"change":654,"percent_change":455,"volume":1121,"transactions":9,"vwap":1120},"2026-04-17",63.26,63.61,63.080002,165600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1104,"change":1127,"percent_change":355,"volume":1128,"transactions":9,"vwap":1104},"2026-04-16",62.81,62.85,62.38,-0.65,170300,{"date":1130,"open":1131,"high":1132,"low":125,"close":1118,"change":1133,"percent_change":199,"volume":1134,"transactions":9,"vwap":1118},"2026-04-15",63.049999,63.35,-0.11,179600,{"date":1136,"open":125,"high":288,"low":671,"close":1137,"change":512,"percent_change":821,"volume":1138,"transactions":9,"vwap":1137},"2026-04-14",63.37,166800,{"date":1140,"open":944,"high":1118,"low":707,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-13",63.23,0.33,0.52,233100,{"date":1146,"open":1147,"high":1148,"low":670,"close":1149,"change":813,"percent_change":1142,"volume":1150,"transactions":9,"vwap":1149},"2026-04-10",63.07,63.22,62.9,199300,{"date":1152,"open":1019,"high":1153,"low":1071,"close":1154,"change":1155,"percent_change":783,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",62.97,62.69,0.34,156800,{"date":1158,"open":650,"high":1159,"low":727,"close":944,"change":293,"percent_change":1160,"volume":1161,"transactions":9,"vwap":944},"2026-04-08",62.5,3.02,295700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":789,"change":1167,"percent_change":945,"volume":1168,"transactions":9,"vwap":789},"2026-04-07",60.22,60.65,59.86,0.42,342900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":840,"change":418,"percent_change":905,"volume":1174,"transactions":9,"vwap":840},"2026-04-06",59.99,60.25,59.89,350100,{"date":1176,"open":1177,"high":1178,"low":1177,"close":825,"change":502,"percent_change":428,"volume":1179,"transactions":9,"vwap":825},"2026-04-02",59.15,60.23,257700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-01",60.060001,60.39,59.81,60.040001,0.58,0.98,226200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":826,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":826},"2026-03-31",58.49,59.55,58.3,1.47,2.53,254400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":464,"percent_change":210,"volume":1203,"transactions":9,"vwap":1202},"2026-03-30",58.4,58.57,57.82,57.99,488000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":376,"percent_change":377,"volume":1150,"transactions":9,"vwap":1209},"2026-03-27",58.13,58.56,57.98,58.21,{"date":1211,"open":1212,"high":919,"low":1213,"close":1213,"change":409,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-26",58.73,58.2,-1.92,212000,{"date":1217,"open":1218,"high":1219,"low":919,"close":1220,"change":134,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-25",59.41,59.61,59.34,1.12,168000,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-24",58.19,59.02,58.68,-1.25,-2.09,230600,{"date":1232,"open":1233,"high":780,"low":804,"close":902,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":902},"2026-03-23",59.83,1.05,1.78,220000,{"date":1238,"open":1239,"high":791,"low":1240,"close":1241,"change":1042,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-20",59.96,58.55,58.88,-2.63,282000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":492,"volume":1251,"transactions":9,"vwap":1249},"2026-03-19",59.51,60.81,59.44,60.47,0.48,368100,{"date":1253,"open":782,"high":1254,"low":1171,"close":1171,"change":664,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1171},"2026-03-18",60.82,-1.93,306600,{"date":1258,"open":207,"high":1053,"low":847,"close":1259,"change":231,"percent_change":232,"volume":1260,"transactions":9,"vwap":1259},"2026-03-17",61.17,263500,{"date":1262,"open":1263,"high":859,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-16",60.71,60.56,61,1.33,2.23,234500,{"date":1270,"open":765,"high":1263,"low":1271,"close":827,"change":366,"percent_change":1272,"volume":1273,"transactions":9,"vwap":827},"2026-03-13",59.63,-1.4,276300,{"date":1275,"open":748,"high":848,"low":1276,"close":789,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":789},"2026-03-12",60.37,-1.2,-1.94,218700,{"date":1281,"open":1004,"high":1282,"low":997,"close":936,"change":699,"percent_change":700,"volume":1283,"transactions":9,"vwap":936},"2026-03-11",61.93,208800,{"date":1285,"open":936,"high":1286,"low":751,"close":950,"change":1142,"percent_change":1287,"volume":1288,"transactions":9,"vwap":950},"2026-03-10",62.56,0.54,710000,{"date":1290,"open":1291,"high":738,"low":887,"close":13,"change":271,"percent_change":292,"volume":1292,"transactions":9,"vwap":13},"2026-03-09",60.12,471600,{"date":1294,"open":917,"high":773,"low":1295,"close":1296,"change":691,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-06",60.02,60.63,-0.77,362900,{"date":1300,"open":928,"high":935,"low":1301,"close":750,"change":409,"percent_change":1302,"volume":1303,"transactions":9,"vwap":750},"2026-03-05",60.5,-1.83,775400,{"date":1305,"open":230,"high":1306,"low":1307,"close":682,"change":1308,"percent_change":139,"volume":1309,"transactions":9,"vwap":682},"2026-03-04",62.29,61.67,0.2,440400,{"date":1311,"open":1053,"high":1019,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-03",60.72,62.040001,-1.46,-2.3,420100,{"date":1318,"open":640,"high":605,"low":640,"close":269,"change":1127,"percent_change":938,"volume":1319,"transactions":9,"vwap":269},"2026-03-02",315000,{"date":1321,"open":1322,"high":498,"low":1323,"close":1324,"change":1308,"percent_change":221,"volume":1325,"transactions":9,"vwap":1324},"2026-02-27",64.029999,63.89,64.15,282400,{"date":1327,"open":1328,"high":1329,"low":312,"close":1330,"change":1331,"percent_change":691,"volume":1332,"transactions":9,"vwap":1330},"2026-02-26",64.040001,64.059998,63.95,-0.3,281700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":134,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-25",63.96,64.3,63.85,64.25,1.04,302200,{"date":1342,"open":1120,"high":323,"low":1046,"close":1343,"change":1155,"percent_change":1287,"volume":1344,"transactions":9,"vwap":1343},"2026-02-24",63.59,145200,{"date":1346,"open":288,"high":598,"low":1131,"close":1347,"change":709,"percent_change":937,"volume":1348,"transactions":9,"vwap":1347},"2026-02-23",63.25,210800,{"date":1350,"open":1105,"high":598,"low":1105,"close":1351,"change":455,"percent_change":56,"volume":1352,"transactions":9,"vwap":1351},"2026-02-20",63.65,266200,{"date":1354,"open":1355,"high":643,"low":1356,"close":1149,"change":962,"percent_change":1005,"volume":1357,"transactions":9,"vwap":1149},"2026-02-19",62.6,62.51,182100,{"date":1359,"open":1030,"high":1360,"low":1361,"close":1035,"change":20,"percent_change":20,"volume":1362,"transactions":9,"vwap":1035},"2026-02-18",63.13,62.58,231700,{"date":1364,"open":1019,"high":640,"low":729,"close":1035,"change":221,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1035},"2026-02-17",0.5,343500,{"date":1368,"open":1369,"high":1370,"low":206,"close":650,"change":428,"percent_change":969,"volume":1371,"transactions":9,"vwap":650},"2026-02-13",62.16,62.63,401100,{"date":1373,"open":1374,"high":1040,"low":943,"close":642,"change":1375,"percent_change":1127,"volume":1376,"transactions":9,"vwap":642},"2026-02-12",63.34,-0.41,314500,{"date":1378,"open":1046,"high":1379,"low":653,"close":1131,"change":1339,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1131},"2026-02-11",63.18,1.68,285000,{"date":1383,"open":1384,"high":1385,"low":230,"close":1386,"change":578,"percent_change":1083,"volume":1387,"transactions":9,"vwap":1386},"2026-02-10",61.92,62.09,62.0099983,268100,{"date":1389,"open":196,"high":1019,"low":196,"close":1070,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1070},"2026-02-09",0.87,1.42,191600,{"date":1394,"open":1395,"high":857,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-06",60.54,61.38,0.79,1.3,311700,{"date":1401,"open":1059,"high":877,"low":789,"close":1402,"change":554,"percent_change":842,"volume":1403,"transactions":9,"vwap":1402},"2026-02-05",60.59,236700,{"date":1405,"open":1406,"high":955,"low":849,"close":1396,"change":1250,"percent_change":1397,"volume":1407,"transactions":9,"vwap":1396},"2026-02-04",61.84,364700,{"date":1409,"open":1263,"high":1410,"low":1411,"close":883,"change":1155,"percent_change":673,"volume":1412,"transactions":9,"vwap":883},"2026-02-03",61.040001,60.31,367600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1264,"change":1308,"percent_change":1142,"volume":1243,"transactions":9,"vwap":1264},"2026-02-02",60.34,60.66,60.28,{"date":1419,"open":849,"high":1420,"low":812,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-30",61.15,60.36,-1.27,-2.06,528600,{"date":1426,"open":708,"high":216,"low":1427,"close":697,"change":1143,"percent_change":1428,"volume":1429,"transactions":9,"vwap":697},"2026-01-29",60.75,0.85,318600,{"date":1431,"open":849,"high":1432,"low":1433,"close":1434,"change":376,"percent_change":377,"volume":1435,"transactions":9,"vwap":1434},"2026-01-28",61.2,60.77,61.11,195500,{"date":1437,"open":1438,"high":859,"low":1438,"close":750,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":750},"2026-01-27",60.51,1.26,2.11,387000,{"date":1443,"open":1166,"high":903,"low":819,"close":910,"change":221,"percent_change":1143,"volume":1444,"transactions":9,"vwap":910},"2026-01-26",232100,{"date":1446,"open":1447,"high":1192,"low":1448,"close":806,"change":1449,"percent_change":272,"volume":1450,"transactions":9,"vwap":806},"2026-01-23",59.0099983,59,0.65,183900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1241,"change":271,"percent_change":56,"volume":1456,"transactions":9,"vwap":1241},"2026-01-22",58.71,59.029999,58.67,179700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1225,"change":1186,"percent_change":99,"volume":1462,"transactions":9,"vwap":1225},"2026-01-21",57.87,58.29,57.73,287000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":930,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-20",57.64,57.94,57.56,57.61,-1,226000,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1225,"change":599,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1225},"2026-01-16",58.24,57.91,0.05,241300,{"date":1478,"open":1479,"high":1460,"low":1480,"close":1481,"change":1167,"percent_change":34,"volume":1482,"transactions":9,"vwap":1481},"2026-01-15",58.029999,57.89,58.16,739900,{"date":1484,"open":1465,"high":1485,"low":1486,"close":1487,"change":418,"percent_change":221,"volume":1488,"transactions":9,"vwap":1487},"2026-01-14",57.79,57.46,57.74,363300,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1467,"change":325,"percent_change":578,"volume":1493,"transactions":9,"vwap":1467},"2026-01-13",57.8,57.41,299800,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":956,"percent_change":492,"volume":1499,"transactions":9,"vwap":1498},"2026-01-12",57.23,57.75,57.7,601400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":20,"percent_change":20,"volume":1505,"transactions":9,"vwap":1503},"2026-01-09",57.0099983,57.24,56.9,302800,{"date":1507,"open":1508,"high":1503,"low":1509,"close":1503,"change":512,"percent_change":119,"volume":1510,"transactions":9,"vwap":1503},"2026-01-08",56.85,56.84,256300,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":465,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-07",57.29,56.98,57.099998,-0.59,220400,{"date":1519,"open":1513,"high":1520,"low":1503,"close":1521,"change":599,"percent_change":1475,"volume":1522,"transactions":9,"vwap":1521},"2026-01-06",57.48,57.44,493600,{"date":1524,"open":1508,"high":1525,"low":1508,"close":1492,"change":124,"percent_change":945,"volume":1526,"transactions":9,"vwap":1492},"2026-01-05",57.43,244200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1502,"change":563,"percent_change":1439,"volume":1532,"transactions":9,"vwap":1502},"2026-01-02",56.93,57.049999,56.59,315500,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":448,"volume":1539,"transactions":9,"vwap":1537},"2025-12-31",56.53,56.25,56.3,-0.53,246000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":20,"percent_change":20,"volume":1546,"transactions":9,"vwap":1545},"2025-12-30",56.92,56.96,56.78,56.83,365000,{"date":1548,"open":1549,"high":1504,"low":1550,"close":1545,"change":1538,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1545},"2025-12-29",56.77,56.68,-0.92,347600,{"date":1554,"open":1555,"high":1556,"low":1496,"close":1557,"change":813,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-26",57.25,57.39,57.36,0.37,206100,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":20,"percent_change":20,"volume":1565,"transactions":9,"vwap":1564},"2025-12-24",56.99,57.19,57.15,83200,{"date":1567,"open":1568,"high":1569,"low":1504,"close":1564,"change":220,"percent_change":1142,"volume":1570,"transactions":9,"vwap":1564},"2025-12-23",56.91,57.17,222400,{"date":1572,"open":1573,"high":1562,"low":1574,"close":1543,"change":1575,"percent_change":492,"volume":1576,"transactions":9,"vwap":1543},"2025-12-22",56.76,56.75,0.45,646800,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1308,"percent_change":759,"volume":1582,"transactions":9,"vwap":1581},"2025-12-19",56.35,56.73,56.51,254500,{"date":1584,"open":1537,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-18",56.56,56.16,56.31,0.59,1.06,272600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":187,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-17",56.040001,56.18,55.67,55.72,-0.82,254200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1594,"change":482,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1594},"2025-12-16",56.29,56.34,55.95,-0.51,197300,{"date":1607,"open":1550,"high":1550,"low":1587,"close":1608,"change":860,"percent_change":699,"volume":1609,"transactions":9,"vwap":1608},"2025-12-15",56.47,215100,{"date":1611,"open":1612,"high":1529,"low":1613,"close":1614,"change":1615,"percent_change":465,"volume":1616,"transactions":9,"vwap":1614},"2025-12-12",56.89,56.14,56.43,-0.19,174500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":376,"percent_change":377,"volume":1623,"transactions":9,"vwap":1622},"2025-12-11",56.49,56.71,56.38,56.62,212500,{"date":1625,"open":1603,"high":1626,"low":1603,"close":1627,"change":1628,"percent_change":398,"volume":1629,"transactions":9,"vwap":1627},"2025-12-10",56.65,56.61,0.67,214200,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":699,"percent_change":820,"volume":1635,"transactions":9,"vwap":1634},"2025-12-09",55.83,56.13,55.94,186600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":439,"percent_change":1375,"volume":1642,"transactions":9,"vwap":1641},"2025-12-08",56.07,56.09,55.78,55.87,193100,{"date":1644,"open":1645,"high":1602,"low":1646,"close":1647,"change":20,"percent_change":20,"volume":1648,"transactions":9,"vwap":1647},"2025-12-05",56.22,56.0099983,56.099998,172300,{"date":1650,"open":1613,"high":1645,"low":1651,"close":1647,"change":1475,"percent_change":511,"volume":1652,"transactions":9,"vwap":1647},"2025-12-04",56,153100,{"date":1654,"open":1596,"high":1655,"low":1596,"close":1655,"change":1558,"percent_change":134,"volume":1656,"transactions":9,"vwap":1655},"2025-12-03",56.049999,177600,{"date":1658,"open":1659,"high":1596,"low":1660,"close":1661,"change":821,"percent_change":124,"volume":1662,"transactions":9,"vwap":1661},"2025-12-02",55.71,55.46,55.68,167800,{"date":1664,"open":1665,"high":1661,"low":1666,"close":1660,"change":1667,"percent_change":969,"volume":1668,"transactions":9,"vwap":1660},"2025-12-01",55.52,55.4,-0.18,142500,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":17,"percent_change":418,"volume":1673,"transactions":9,"vwap":1672},"2025-11-28",55.32,55.64,130800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1155,"percent_change":336,"volume":1680,"transactions":9,"vwap":1679},"2025-11-26",55.17,55.59,55.16,55.54,149300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1558,"percent_change":1628,"volume":1687,"transactions":9,"vwap":1686},"2025-11-25",54.63,55.21,54.59,55.2,281300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":335,"percent_change":992,"volume":1694,"transactions":9,"vwap":1693},"2025-11-24",54.49,54.93,54.44,54.83,286900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1692,"change":1700,"percent_change":1589,"volume":1701,"transactions":9,"vwap":1692},"2025-11-21",54.029999,54.61,53.91,0.57,283200,{"date":1703,"open":1693,"high":1704,"low":1705,"close":1706,"change":1097,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-11-20",54.98,53.84,53.87,-1.26,262600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1711,"change":1065,"percent_change":187,"volume":1714,"transactions":9,"vwap":1711},"2025-11-19",54.56,54.79,54.25,145700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":210,"percent_change":1097,"volume":1721,"transactions":9,"vwap":1720},"2025-11-18",54.74,54.96,54.47,54.81,192500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":981,"percent_change":1422,"volume":1728,"transactions":9,"vwap":1727},"2025-11-17",55.47,55.69,54.95,55.19,203400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":913,"percent_change":512,"volume":1735,"transactions":9,"vwap":1734},"2025-11-14",55.6,56.060001,55.58,55.9,234100,{"date":1737,"open":1621,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-13",56.4,55.73,55.82,-1.06,-1.86,199700,{"date":1745,"open":1549,"high":1543,"low":1573,"close":1746,"change":860,"percent_change":699,"volume":1747,"transactions":9,"vwap":1746},"2025-11-12",56.88,156400,{"date":1749,"open":1750,"high":1568,"low":1550,"close":1509,"change":376,"percent_change":377,"volume":1751,"transactions":9,"vwap":1509},"2025-11-11",56.7,182500,{"date":1753,"open":1754,"high":1542,"low":1755,"close":1545,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1545},"2025-11-10",56.64,56.48,0.61,1.09,202800,{"date":1760,"open":1740,"high":1761,"low":1733,"close":1645,"change":1475,"percent_change":511,"volume":1762,"transactions":9,"vwap":1645},"2025-11-07",56.24,187600,{"date":1764,"open":1608,"high":1535,"low":1765,"close":1766,"change":852,"percent_change":836,"volume":1767,"transactions":9,"vwap":1766},"2025-11-06",56.02,56.17,265200,{"date":1769,"open":1651,"high":1770,"low":1771,"close":1772,"change":1250,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-05",56.42,55.97,56.33,0.86,358800,{"date":1776,"open":1777,"high":1778,"low":1661,"close":1779,"change":710,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-04",55.74,56.080002,55.85,-1.13,197400,{"date":1783,"open":1784,"high":1785,"low":1633,"close":1619,"change":221,"percent_change":783,"volume":1786,"transactions":9,"vwap":1619},"2025-11-03",56.46,56.5,243800,{"date":1788,"open":1789,"high":1536,"low":1790,"close":1594,"change":324,"percent_change":852,"volume":1791,"transactions":9,"vwap":1594},"2025-10-31",56.12,55.96,178600,{"date":1793,"open":1633,"high":1755,"low":1794,"close":33,"change":1083,"percent_change":1097,"volume":1115,"transactions":9,"vwap":33},"2025-10-30",56.11,{"date":1796,"open":1797,"high":1798,"low":1755,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-29",57.02,57.14,56.66,-0.8,-1.39,159500,{"date":1804,"open":1555,"high":1467,"low":1805,"close":1486,"change":1558,"percent_change":1449,"volume":1806,"transactions":9,"vwap":1486},"2025-10-28",57.16,177900,{"date":1808,"open":1514,"high":1809,"low":1612,"close":1810,"change":1575,"percent_change":1397,"volume":1751,"transactions":9,"vwap":1810},"2025-10-27",57.12,57.09,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1754,"change":599,"percent_change":1475,"volume":1816,"transactions":9,"vwap":1754},"2025-10-24",56.6,56.69,56.52,175400,{"date":1818,"open":1608,"high":1819,"low":1614,"close":1627,"change":335,"percent_change":271,"volume":1820,"transactions":9,"vwap":1627},"2025-10-23",56.72,148300,{"date":1822,"open":1823,"high":1738,"low":1824,"close":1645,"change":199,"percent_change":1331,"volume":1825,"transactions":9,"vwap":1645},"2025-10-22",56.23,55.89,167000,{"date":1827,"open":1581,"high":1585,"low":1828,"close":1829,"change":929,"percent_change":937,"volume":873,"transactions":9,"vwap":1829},"2025-10-21",56.28,56.39,{"date":1831,"open":1614,"high":1832,"low":1738,"close":1574,"change":644,"percent_change":292,"volume":1833,"transactions":9,"vwap":1574},"2025-10-20",56.81,227300,{"date":1835,"open":1725,"high":1594,"low":1836,"close":1794,"change":913,"percent_change":512,"volume":1837,"transactions":9,"vwap":1794},"2025-10-17",55.66,206600,{"date":1839,"open":1602,"high":1608,"low":1840,"close":1841,"change":599,"percent_change":1475,"volume":1842,"transactions":9,"vwap":1841},"2025-10-16",55.84,56.029999,267500,{"date":1844,"open":1840,"high":1639,"low":1679,"close":1651,"change":759,"percent_change":1449,"volume":1845,"transactions":9,"vwap":1651},"2025-10-15",325700,{"date":1847,"open":1848,"high":1779,"low":1848,"close":1672,"change":109,"percent_change":768,"volume":1849,"transactions":9,"vwap":1672},"2025-10-14",54.94,167900,{"date":1851,"open":1679,"high":1659,"low":1852,"close":1853,"change":720,"percent_change":784,"volume":1854,"transactions":9,"vwap":1853},"2025-10-13",55.39,55.65,416300,{"date":1856,"open":1784,"high":1857,"low":1858,"close":1859,"change":409,"percent_change":252,"volume":1860,"transactions":9,"vwap":1859},"2025-10-10",56.57,55.049999,55.14,263000,{"date":1862,"open":1863,"high":1863,"low":1633,"close":1828,"change":1864,"percent_change":1469,"volume":1865,"transactions":9,"vwap":1828},"2025-10-09",56.87,-0.57,253700,{"date":1867,"open":1545,"high":1542,"low":1750,"close":1508,"change":828,"percent_change":813,"volume":1868,"transactions":9,"vwap":1508},"2025-10-08",174200,{"date":1870,"open":1871,"high":1810,"low":1872,"close":1580,"change":313,"percent_change":742,"volume":1873,"transactions":9,"vwap":1580},"2025-10-07",57.07,56.67,187200,{"date":1875,"open":1876,"high":1569,"low":1877,"close":1876,"change":324,"percent_change":852,"volume":1878,"transactions":9,"vwap":1876},"2025-10-06",57.040001,56.94,195300,{"date":1880,"open":1562,"high":1881,"low":1543,"close":1882,"change":149,"percent_change":336,"volume":752,"transactions":9,"vwap":1882},"2025-10-03",57.28,57.13,{"date":1884,"open":1529,"high":1529,"low":1815,"close":1544,"change":828,"percent_change":813,"volume":1885,"transactions":9,"vwap":1544},"2025-10-02",175900,{"date":1887,"open":1608,"high":1819,"low":1608,"close":1799,"change":139,"percent_change":1700,"volume":1888,"transactions":9,"vwap":1799},"2025-10-01",179100,{"date":1890,"open":1766,"high":1579,"low":1891,"close":1602,"change":828,"percent_change":813,"volume":1892,"transactions":9,"vwap":1602},"2025-09-30",56.15,179300,{"date":1894,"open":1765,"high":1823,"low":1646,"close":1645,"change":271,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1645},"2025-09-29",1.24,223500,{"date":1898,"open":1852,"high":1899,"low":1671,"close":1900,"change":1155,"percent_change":336,"volume":1901,"transactions":9,"vwap":1900},"2025-09-26",55.57,55.53,129700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1727,"change":1907,"percent_change":1113,"volume":1908,"transactions":9,"vwap":1727},"2025-09-25",55.18,55.26,54.9,-0.07,185500,{"date":1910,"open":1911,"high":1912,"low":1727,"close":1905,"change":1127,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1905},"2025-09-24",55.45,55.48,-1.16,230800,{"date":1916,"open":1917,"high":1918,"low":1632,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-09-23",56.19,56.21,55.91,-0.91,-1.6,204200,{"date":1924,"open":1531,"high":1863,"low":1608,"close":1925,"change":104,"percent_change":700,"volume":1926,"transactions":9,"vwap":1925},"2025-09-22",56.82,173500,{"date":1928,"open":1929,"high":1509,"low":1872,"close":1573,"change":325,"percent_change":1065,"volume":1762,"transactions":9,"vwap":1573},"2025-09-19",56.79,{"date":1931,"open":1750,"high":1562,"low":1932,"close":1504,"change":980,"percent_change":1297,"volume":1933,"transactions":9,"vwap":1504},"2025-09-18",56.55,193900,{"date":1935,"open":1468,"high":1936,"low":1876,"close":1937,"change":1083,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-17",57.84,57.34,-0.68,224600,{"date":1941,"open":1942,"high":1491,"low":1943,"close":1461,"change":741,"percent_change":1864,"volume":1944,"transactions":9,"vwap":1461},"2025-09-16",57.78,57.52,170200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":784,"volume":1952,"transactions":9,"vwap":1950},"2025-09-15",57.92,58.07,57.77,58.060001,0.53,231900,{"date":1954,"open":1468,"high":1468,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-12",57.38,57.53,-0.35,-0.6,150700,{"date":1961,"open":1962,"high":1480,"low":1962,"close":1963,"change":1588,"percent_change":1054,"volume":1964,"transactions":9,"vwap":1963},"2025-09-11",57.31,57.88,266100,{"date":1966,"open":1492,"high":1520,"low":1967,"close":1513,"change":1250,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1513},"2025-09-10",57.22,0.84,262000,{"date":1971,"open":1504,"high":1972,"low":1544,"close":1832,"change":199,"percent_change":1331,"volume":1973,"transactions":9,"vwap":1832},"2025-09-09",57,158200,{"date":1975,"open":1976,"high":1972,"low":1574,"close":1514,"change":905,"percent_change":1951,"volume":1977,"transactions":9,"vwap":1514},"2025-09-08",56.97,182300,{"date":1979,"open":1980,"high":1876,"low":1755,"close":1550,"change":18,"percent_change":232,"volume":1981,"transactions":9,"vwap":1550},"2025-09-05",56.95,123500,{"date":1983,"open":1828,"high":1535,"low":1766,"close":1815,"change":149,"percent_change":336,"volume":1984,"transactions":9,"vwap":1815},"2025-09-04",141400,{"date":1986,"open":1732,"high":1645,"low":1593,"close":1766,"change":1957,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1766},"2025-09-03",-0.62,167200,{"date":1990,"open":1778,"high":1991,"low":1655,"close":1815,"change":709,"percent_change":1024,"volume":1992,"transactions":9,"vwap":1815},"2025-09-02",56.54,230900,{"date":1994,"open":1509,"high":1876,"low":1995,"close":1542,"change":109,"percent_change":768,"volume":1996,"transactions":9,"vwap":1542},"2025-08-29",56.8,370800,{"date":1998,"open":1612,"high":1976,"low":1549,"close":1529,"change":119,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1529},"2025-08-28",0.44,199600,{"date":2002,"open":1772,"high":1750,"low":2003,"close":1550,"change":1113,"percent_change":439,"volume":2004,"transactions":9,"vwap":1550},"2025-08-27",56.26,153000,{"date":2006,"open":1585,"high":1545,"low":1585,"close":1832,"change":813,"percent_change":1558,"volume":2007,"transactions":9,"vwap":1832},"2025-08-26",121900,{"date":2009,"open":1545,"high":1877,"low":1813,"close":1813,"change":408,"percent_change":842,"volume":2010,"transactions":9,"vwap":1813},"2025-08-25",123200,{"date":2012,"open":1785,"high":1556,"low":1785,"close":1937,"change":1390,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1937},"2025-08-22",1.54,169700,{"date":2016,"open":1621,"high":1991,"low":1537,"close":1608,"change":2017,"percent_change":956,"volume":1092,"transactions":9,"vwap":1608},"2025-08-21",0.26,{"date":2019,"open":1766,"high":1761,"low":2020,"close":1918,"change":231,"percent_change":905,"volume":2021,"transactions":9,"vwap":1918},"2025-08-20",55.99,91400,{"date":2023,"open":1918,"high":1772,"low":1634,"close":1593,"change":313,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1593},"2025-08-19",-0.55,175800,{"date":2027,"open":1770,"high":1770,"low":1613,"close":1579,"change":1907,"percent_change":502,"volume":2028,"transactions":9,"vwap":1579},"2025-08-18",147300,{"date":2030,"open":1991,"high":1991,"low":1602,"close":1770,"change":104,"percent_change":700,"volume":2031,"transactions":9,"vwap":1770},"2025-08-15",155000,{"date":2033,"open":2034,"high":1770,"low":1794,"close":2034,"change":483,"percent_change":554,"volume":2035,"transactions":9,"vwap":2034},"2025-08-14",56.36,248700,{"date":2037,"open":1799,"high":1832,"low":1754,"close":1832,"change":1308,"percent_change":149,"volume":2038,"transactions":9,"vwap":1832},"2025-08-13",216700,{"date":2040,"open":2041,"high":1626,"low":1647,"close":1627,"change":1756,"percent_change":1757,"volume":2042,"transactions":9,"vwap":1627},"2025-08-12",56.2,238400,{"date":2044,"open":1651,"high":1794,"low":1919,"close":1651,"change":1475,"percent_change":511,"volume":2045,"transactions":9,"vwap":1651},"2025-08-11",127900,{"date":2047,"open":2020,"high":1638,"low":1641,"close":1603,"change":1475,"percent_change":511,"volume":2048,"transactions":9,"vwap":1603},"2025-08-08",198000,{"date":2050,"open":1823,"high":1761,"low":1661,"close":1734,"change":109,"percent_change":768,"volume":2051,"transactions":9,"vwap":1734},"2025-08-07",251600,{"date":2053,"open":2054,"high":1790,"low":1661,"close":1919,"change":2055,"percent_change":129,"volume":2056,"transactions":9,"vwap":1919},"2025-08-06",55.81,0.43,248900,{"date":2058,"open":1912,"high":1731,"low":2059,"close":1912,"change":1155,"percent_change":336,"volume":2060,"transactions":9,"vwap":1912},"2025-08-05",55.33,157500,{"date":2062,"open":2063,"high":1684,"low":1858,"close":1859,"change":1756,"percent_change":1221,"volume":2064,"transactions":9,"vwap":1859},"2025-08-04",55.099998,410500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":199,"percent_change":313,"volume":2071,"transactions":9,"vwap":2070},"2025-08-01",54.64,54.67,54.27,54.53,190300,{"date":2073,"open":2074,"high":1704,"low":2075,"close":2076,"change":210,"percent_change":1097,"volume":853,"transactions":9,"vwap":2076},"2025-07-31",54.85,54.58,54.7,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2024,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-07-30",55.37,55.51,54.89,55.080002,-0.99,108700,{"date":2086,"open":1661,"high":1659,"low":1679,"close":2087,"change":2088,"percent_change":49,"volume":2089,"transactions":9,"vwap":2087},"2025-07-29",55.63,0.27,181200,{"date":2091,"open":1665,"high":1665,"low":1684,"close":2092,"change":2093,"percent_change":691,"volume":2094,"transactions":9,"vwap":2092},"2025-07-28",55.36,-0.26,143100,{"date":2096,"open":2097,"high":1853,"low":2059,"close":2098,"change":428,"percent_change":929,"volume":2099,"transactions":9,"vwap":2098},"2025-07-25",55.41,55.62,164300,{"date":2101,"open":1603,"high":1647,"low":2102,"close":1740,"change":1615,"percent_change":465,"volume":2103,"transactions":9,"vwap":1740},"2025-07-24",55.8,131200,{"date":2105,"open":1740,"high":1732,"low":1640,"close":1646,"change":1167,"percent_change":472,"volume":2106,"transactions":9,"vwap":1646},"2025-07-23",184800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1677,"change":124,"percent_change":992,"volume":2112,"transactions":9,"vwap":1677},"2025-07-22",55.23,55.61,55.12,163600,{"date":2114,"open":1676,"high":2115,"low":2116,"close":1727,"change":511,"percent_change":18,"volume":2117,"transactions":9,"vwap":1727},"2025-07-21",55.42,55.11,160400,{"date":2119,"open":2120,"high":1912,"low":2121,"close":2063,"change":418,"percent_change":1142,"volume":2122,"transactions":9,"vwap":2063},"2025-07-18",55.43,55.060001,248300,{"date":2124,"open":2125,"high":1848,"low":2125,"close":2126,"change":1005,"percent_change":1999,"volume":2127,"transactions":9,"vwap":2126},"2025-07-17",54.42,54.92,167600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2017,"percent_change":1250,"volume":2134,"transactions":9,"vwap":2133},"2025-07-16",54.45,54.69,54.24,54.68,149700,{"date":2136,"open":1858,"high":1858,"low":2137,"close":2125,"change":187,"percent_change":800,"volume":2138,"transactions":9,"vwap":2125},"2025-07-15",54.38,221200,{"date":2140,"open":2141,"high":1906,"low":2141,"close":2142,"change":700,"percent_change":1308,"volume":1642,"transactions":9,"vwap":2142},"2025-07-14",54.62,54.88,{"date":2144,"open":2145,"high":2146,"low":2141,"close":2147,"change":1667,"percent_change":741,"volume":2148,"transactions":9,"vwap":2147},"2025-07-11",54.78,54.86,54.77,146700,{"date":2150,"open":1711,"high":1718,"low":1690,"close":1726,"change":2055,"percent_change":1397,"volume":2151,"transactions":9,"vwap":1726},"2025-07-10",157700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":231,"percent_change":221,"volume":2060,"transactions":9,"vwap":2155},"2025-07-09",54.41,54.52,54.21,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":335,"percent_change":992,"volume":2163,"transactions":9,"vwap":2162},"2025-07-08",54.33,54.48,54.18,54.35,164500,{"date":2165,"open":2132,"high":2137,"low":2166,"close":2167,"change":2083,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-07",53.88,53.96,-1.8,242500,{"date":2171,"open":1712,"high":2172,"low":1712,"close":1726,"change":768,"percent_change":2173,"volume":1456,"transactions":9,"vwap":1726},"2025-07-03",55.02,-0.04,{"date":2175,"open":1690,"high":2176,"low":1692,"close":2177,"change":1155,"percent_change":336,"volume":2178,"transactions":9,"vwap":2177},"2025-07-02",54.99,54.97,230500,{"date":2180,"open":2181,"high":2182,"low":2181,"close":1683,"change":820,"percent_change":1005,"volume":1236,"transactions":9,"vwap":1683},"2025-07-01",54.4,54.71,{"date":2184,"open":2185,"high":2070,"low":2186,"close":2187,"change":759,"percent_change":134,"volume":2188,"transactions":9,"vwap":2187},"2025-06-30",54.22,54.099998,54.5,234200,{"date":2190,"open":2161,"high":2159,"low":2191,"close":2192,"change":483,"percent_change":1597,"volume":1652,"transactions":9,"vwap":2192},"2025-06-27",53.92,54.14,{"date":2194,"open":2181,"high":2195,"low":2196,"close":1685,"change":760,"percent_change":792,"volume":2197,"transactions":9,"vwap":1685},"2025-06-26",54.65,54.34,225000,{"date":2199,"open":2167,"high":2200,"low":2201,"close":2202,"change":913,"percent_change":962,"volume":2203,"transactions":9,"vwap":2202},"2025-06-25",54.07,53.81,53.99,217500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1699,"change":418,"percent_change":1155,"volume":2209,"transactions":9,"vwap":1699},"2025-06-24",53.75,54.02,53.56,779400,{"date":2211,"open":2212,"high":2206,"low":2213,"close":2214,"change":673,"percent_change":1234,"volume":1820,"transactions":9,"vwap":2214},"2025-06-23",53.02,52.97,53.73,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":930,"percent_change":69,"volume":2220,"transactions":9,"vwap":2219},"2025-06-20",53.61,53.63,53.17,202500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2206,"change":860,"percent_change":699,"volume":2226,"transactions":9,"vwap":2206},"2025-06-18",53.86,54.17,53.66,218100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1987,"percent_change":409,"volume":2233,"transactions":9,"vwap":2232},"2025-06-17",54.29,54.3,53.65,53.71,256800,{"date":2235,"open":2130,"high":2236,"low":2229,"close":2159,"change":1558,"percent_change":271,"volume":2237,"transactions":9,"vwap":2159},"2025-06-16",54.75,191100,{"date":2239,"open":2202,"high":2069,"low":2240,"close":2167,"change":282,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2167},"2025-06-13",53.85,-1.12,233900,{"date":2244,"open":2154,"high":2141,"low":2245,"close":2246,"change":17,"percent_change":418,"volume":2247,"transactions":9,"vwap":2246},"2025-06-12",54.36,54.57,153600,{"date":2249,"open":2067,"high":1712,"low":1692,"close":1719,"change":1667,"percent_change":741,"volume":2250,"transactions":9,"vwap":1719},"2025-06-11",184000,{"date":2252,"open":2253,"high":1720,"low":2155,"close":2195,"change":2055,"percent_change":1397,"volume":2254,"transactions":9,"vwap":2195},"2025-06-10",54.66,188400,{"date":2256,"open":2257,"high":2130,"low":2258,"close":2185,"change":2259,"percent_change":2055,"volume":2260,"transactions":9,"vwap":2185},"2025-06-09",54.16,54.13,0.23,193300,{"date":2262,"open":2263,"high":2264,"low":1705,"close":2202,"change":913,"percent_change":962,"volume":2265,"transactions":9,"vwap":2202},"2025-06-06",53.89,54.049999,117600,{"date":2267,"open":2224,"high":2268,"low":1706,"close":1699,"change":377,"percent_change":860,"volume":2269,"transactions":9,"vwap":1699},"2025-06-05",54.2,363000,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2263,"change":1250,"percent_change":63,"volume":2274,"transactions":9,"vwap":2263},"2025-06-04",53.7,53.98,146100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":502,"percent_change":464,"volume":2281,"transactions":9,"vwap":2280},"2025-06-03",53.21,53.45,53.13,53.41,116500,{"date":2283,"open":2212,"high":2284,"low":2285,"close":2286,"change":271,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-02",53.55,52.93,53.53,1.31,223100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":18,"percent_change":905,"volume":2295,"transactions":9,"vwap":2294},"2025-05-30",52.68,52.9,52.45,52.84,159800,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2291,"change":821,"percent_change":1167,"volume":2300,"transactions":9,"vwap":2291},"2025-05-29",52.79,52.4,154200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2303,"change":483,"percent_change":366,"volume":2306,"transactions":9,"vwap":2303},"2025-05-28",52.46,52.56,52.36,150800,{"date":2308,"open":2309,"high":2213,"low":2310,"close":2311,"change":149,"percent_change":1628,"volume":2312,"transactions":9,"vwap":2311},"2025-05-27",52.78,52.76,52.91,243900,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2304,"change":1167,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2304},"2025-05-23",51.99,52.65,0.81,200400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":599,"percent_change":104,"volume":2325,"transactions":9,"vwap":2324},"2025-05-22",52.080002,52.33,52.029999,52.14,291000,{"date":2327,"open":2328,"high":2310,"low":2329,"close":2329,"change":187,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-21",52.54,52.11,-0.88,272500,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":376,"percent_change":377,"volume":2337,"transactions":9,"vwap":2336},"2025-05-20",52.37,52.61,52.57,175000,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2304,"change":221,"percent_change":1588,"volume":2342,"transactions":9,"vwap":2304},"2025-05-19",52.13,52.59,162500,{"date":2344,"open":2329,"high":2345,"low":2315,"close":2346,"change":851,"percent_change":1615,"volume":2347,"transactions":9,"vwap":2346},"2025-05-16",52.32,52.25,220600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":336,"percent_change":398,"volume":1279,"transactions":9,"vwap":2353},"2025-05-15",52.15,52.39,52.0099983,52.35,{"date":2355,"open":2324,"high":2324,"low":2356,"close":2357,"change":626,"percent_change":1060,"volume":2358,"transactions":9,"vwap":2357},"2025-05-14",51.62,51.73,789400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2350,"change":1142,"percent_change":644,"volume":2364,"transactions":9,"vwap":2350},"2025-05-13",51.88,52.23,51.77,169400,{"date":2366,"open":2367,"high":2367,"low":2356,"close":2368,"change":335,"percent_change":472,"volume":2369,"transactions":9,"vwap":2368},"2025-05-12",51.89,51.82,186700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":654,"percent_change":784,"volume":2376,"transactions":9,"vwap":2375},"2025-05-09",51.51,51.57,51.34,51.43,235700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":852,"percent_change":313,"volume":2383,"transactions":9,"vwap":2382},"2025-05-08",51.14,51.25,50.87,50.96,261000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":482,"percent_change":365,"volume":2390,"transactions":9,"vwap":2389},"2025-05-07",51.23,51.37,50.95,51.12,172100,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2088,"percent_change":1951,"volume":2396,"transactions":9,"vwap":2395},"2025-05-06",51.15,51.5,51.41,143700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2379,"change":929,"percent_change":1024,"volume":2402,"transactions":9,"vwap":2379},"2025-05-05",51.24,51.28,51.11,105500,{"date":2404,"open":2405,"high":2406,"low":2380,"close":2394,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2394},"2025-05-02",51.46,51.61,1.29,2.57,230100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":242,"percent_change":852,"volume":2416,"transactions":9,"vwap":2415},"2025-05-01",50.27,50.39,50.02,50.21,271400,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1999,"percent_change":730,"volume":1959,"transactions":9,"vwap":2422},"2025-04-30",49.88,50.37,49.59,50.29,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1088,"volume":2430,"transactions":9,"vwap":2428},"2025-04-29",49.77,50,49.65,49.85,-0.03,133400,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2419,"change":2429,"percent_change":1088,"volume":2435,"transactions":9,"vwap":2419},"2025-04-28",49.55,49.94,203300,{"date":2437,"open":2421,"high":2438,"low":2439,"close":2438,"change":851,"percent_change":428,"volume":2440,"transactions":9,"vwap":2438},"2025-04-25",49.91,49.57,109300,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-04-24",49.5,50.049999,50.0099983,0.91,1.85,713200,{"date":2450,"open":2451,"high":2425,"low":2452,"close":2453,"change":962,"percent_change":221,"volume":1781,"transactions":9,"vwap":2453},"2025-04-23",49.37,49,49.099998,{"date":177,"open":173,"high":2455,"low":173,"close":2456,"change":1558,"percent_change":472,"volume":2457,"transactions":9,"vwap":2456},49.29,48.95,155900]