[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBEM":3,"homepage-market-summary":26,"stock-historical-BBEM":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBEM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders Emerging Markets Equity 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},77.32,77.11,77.44,77.0701,76.5484,0.7716,1.01,17127.800738,0,82.68,44.65,49418.07944435958,85.9,851,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"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",[96,100,105,110,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":18,"price":99,"is_up":35},"Technology","XLK",199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},51.472,46873,17108590.60715,50.22,"2025-04-22",[178,181,189,199,209,219,228,238,246,256,265,274,283,292,301,310,320,329,338,348,357,364,373,382,391,399,409,418,427,436,445,453,464,474,484,492,499,508,518,526,536,546,555,565,575,583,593,603,614,623,633,643,653,660,669,677,686,696,704,715,723,730,736,744,750,757,765,771,778,783,791,799,804,810,817,824,832,839,848,855,862,870,878,885,893,901,909,918,927,934,941,947,952,958,963,971,979,987,992,1000,1009,1016,1024,1031,1037,1044,1050,1058,1062,1069,1078,1085,1092,1100,1106,1112,1120,1126,1134,1142,1147,1154,1162,1170,1179,1186,1195,1200,1206,1214,1223,1232,1237,1245,1251,1258,1265,1273,1280,1287,1295,1303,1308,1315,1324,1331,1338,1346,1354,1363,1371,1378,1384,1393,1401,1406,1413,1422,1430,1437,1444,1451,1458,1466,1472,1478,1483,1490,1497,1504,1512,1519,1526,1532,1540,1547,1554,1560,1567,1574,1581,1589,1594,1599,1606,1612,1620,1624,1630,1637,1646,1652,1659,1665,1673,1681,1687,1695,1703,1710,1717,1724,1730,1737,1742,1749,1756,1761,1769,1775,1783,1791,1796,1800,1806,1812,1819,1825,1831,1839,1845,1853,1860,1865,1873,1881,1888,1894,1900,1905,1909,1915,1919,1924,1930,1937,1944,1947,1952,1957,1965,1970,1974,1979,1984,1992,1998,2003,2008,2013,2019,2024,2030,2034,2039,2044,2050,2056,2062,2069,2076,2081,2085,2093,2097,2105,2111,2118,2123,2130,2136,2141,2144,2149,2154,2160,2166,2171,2176,2181,2188,2191,2195,2201,2206,2212,2218,2226,2232,2238,2242,2246,2252,2258,2264,2270,2276,2282,2289,2295,2301,2307,2313,2319,2327,2332,2338,2347,2352,2357,2361,2367,2372,2380,2387,2392,2398,2402,2408,2412,2419,2425,2433,2438,2443,2449,2456,2462,2468,2473,2478,2483,2489,2494,2499,2504,2511,2516,2525,2532,2537,2542,2547,2551,2556,2561,2565,2569,2575,2580,2586,2594,2600,2607,2614,2619,2622,2627,2631,2635,2640,2646,2651,2656,2661],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},36,77.4147,{"date":182,"open":183,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",76.055,0.2384,0.31,830.1554,41,76.1342,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",76.87,76.29,76.31,-0.887,-1.15,244569.627,88,76.291,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",76.83,77.197,76.76,0.3199,0.42,1573.234,44,76.8388,{"date":210,"open":211,"high":13,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",77.02,76.43,76.8771,-0.8892,-1.14,24696.190671,59,76.9382,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",77.43,77.7663,0.8063,1.05,1084.298066,48,77.5872,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":226,"vwap":237},"2026-09-24",77.26,77.4099,76.88,76.96,-0.5391,-0.7,1470.2274,77.1764,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":207,"vwap":245},"2026-09-23",78.7,77.4991,-1.6149,-2.04,609.258,77.8431,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",78.97,79.114,78.9,-0.0515,-0.07,1126.242991,47,78.975,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",78.455,79.1655,1.9423,2.52,7172.246,62,79.1347,{"date":266,"open":232,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",77.2232,76.7,0.2032,0.26,2598.006,63,77.0644,{"date":275,"open":276,"high":277,"low":276,"close":211,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",76.985,77.0575,1.3816,1.83,6313.374,67,77.0423,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",76.585,75.6384,-0.1512,-0.2,397.47189,29,76.3925,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",75.625,75.7896,-0.3245,-0.43,1097.517794,34,75.6758,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",76.4927,76.1141,-1.9458,-2.49,578.638,40,76.3673,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",78.04,78.207806,78.0599,1.0276,1.33,3211.652,56,78.1188,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",77.96,77.0323,-1.6365,-2.08,1487.234,46,77.2603,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",78.89,78.6688,-0.1432,-0.18,2083.038083,50,78.8086,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",79.02,79.2255,78.812,-0.0163,-0.02,5430.807859,90,79.0171,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":207,"vwap":356},"2026-09-04",78.79,78.8283,78.71,1.2208,1.57,832.360043,78.6873,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":205,"volume":362,"transactions":308,"vwap":363},"2026-09-03",76.95,77.6075,0.3283,962.993247,77.482,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":308,"vwap":372},"2026-09-02",77.155,77.31,77.2792,0.4288,0.56,983.3946,77.1679,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":336,"vwap":381},"2026-09-01",76.9895,76.68,76.8504,-0.2996,-0.39,563.8989,76.9947,{"date":383,"open":384,"high":384,"low":359,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",77.38,77.15,-0.0661,-0.09,192472.7696,86,77.1615,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":187,"vwap":398},"2026-08-28",77.51,77.2161,-0.3816,-0.49,1313.2406,77.4756,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",77.59,77.5977,77.41,0.4052,0.52,2208.193752,49,77.5065,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",77.4,77.1925,0.0225,0.03,2091.659944,81,77.3207,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",76.75,77.17,1.3054,1.72,525.831133,42,77.0364,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":336,"vwap":435},"2026-08-24",75.685,75.911,75.8646,-1.0687,-1.39,1596.956781,75.8894,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",77.16,76.9333,0.4133,0.54,1390.7115,35,77.0479,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":49,"volume":451,"transactions":226,"vwap":452},"2026-08-20",76.385,76.52,76.372,0.372,1846.062,76.4151,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",75.97,76.44,75.92,76.148,0.8555,1.14,507082.358,76,76.4355,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":336,"vwap":473},"2026-08-18",75.25,75.37,75.2,75.2925,-2.0189,-2.61,978.10379,75.438,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",77.81,78,77.3114,0.7206,0.94,1679.3754,85,77.7091,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",76.5908,-0.1181,-0.15,259.9132,28,76.5736,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":123,"volume":497,"transactions":290,"vwap":498},"2026-08-13",77.025,76.7089,0.3033,1157.9262,76.9832,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",76.475,76.4056,1.0677,1.42,844.5522,53,76.4762,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",75.615,75.73,75.3379,0.2129,0.28,1286.467643,73,75.5435,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":318,"vwap":525},"2026-08-10",75.3399,75.125,-0.355,-0.47,2666.0731,75.2225,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",75.8,75.16,75.48,0.48,0.64,4950.006279,69,75.4946,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",74.6,75.485,75,-0.76,-1,3623.2992,61,75.0713,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",75.965,75.76,-0.4431,-0.58,574.461106,54,75.9331,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",75.68,76.27,76.2031,1.7831,2.4,11635.2992,80,75.9119,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",73.54,74.54,74.42,0.44,0.59,9747.4476,84,74.0227,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":49,"volume":581,"transactions":540,"vwap":582},"2026-07-31",75.11,73.88,73.98,0.36,527646.348435,74.1326,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":272,"vwap":592},"2026-07-30",72.25,73.695,72.165,73.62,2.77,3.91,8626.347263,72.5208,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":217,"vwap":602},"2026-07-29",71.22,71.81,70.495,70.85,-1.3,-1.8,3046.831212,71.0007,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",72.005,72.6899,71.55,72.15,-1.4597,-1.98,14789.0553,144,72.384,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":270,"volume":621,"transactions":308,"vwap":622},"2026-07-27",73.1491,73.6899,72.945,73.6097,0.1897,1981.415719,73.2522,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":477,"vwap":632},"2026-07-24",73.92,74.24,73.22,73.42,-1.13,-1.52,29247.3086,74.1446,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",74.44,74.69,74.55,-0.6461,-0.86,4164.6506,31,74.5697,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",75.4,75.445,75.1961,-0.3795,-0.5,841.5207,87,75.3482,{"date":654,"open":468,"high":557,"low":468,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":263,"vwap":659},"2026-07-21",75.5756,2.1091,2.87,6481.6896,75.4959,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":272,"vwap":668},"2026-07-20",73.715,74.07,73.4665,0.0946,0.13,1216.4076,73.8099,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":599,"volume":675,"transactions":482,"vwap":676},"2026-07-17",71.77,73.69,73.3719,-0.9681,3288.5944,73.3197,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":610,"volume":683,"transactions":684,"vwap":685},"2026-07-16",74.57,74.85,74.34,-1.5,3191.6789,82,74.4922,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",76.145,74.745,75.84,-0.23,-0.3,24679.6199,245,75.6796,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":217,"vwap":703},"2026-07-14",75.74,76.07,1.3806,1.85,2200.7265,75.8733,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",75.42,75.465,74.56,74.6894,-2.6836,-3.47,11758.037511,162,75.022,{"date":716,"open":230,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",77.54,77.2,77.373,0.258,0.33,8200,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":133,"volume":729,"transactions":9,"vwap":727},"2026-07-09",77.29,77.415,77.115,0.502,1400,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":729,"transactions":9,"vwap":733},"2026-07-08",75.19,76.613,0.703,0.93,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",76.37,75.59,75.91,-2.14,-2.74,57700,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":78,"volume":749,"transactions":9,"vwap":747},"2026-07-06",77.73,78.050003,2.342,48500,{"date":751,"open":438,"high":752,"low":753,"close":754,"change":755,"percent_change":682,"volume":756,"transactions":9,"vwap":754},"2026-07-02",77.57,75.099998,75.708,-1.152,26200,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",77.53,76.805,76.86,-2.03,-2.57,32400,{"date":766,"open":767,"high":331,"low":767,"close":331,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":331},"2026-06-30",77.92,0.99,1.27,213200,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":49,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",76.63,77.9,76.23,0.63,30000,{"date":779,"open":367,"high":780,"low":367,"close":403,"change":781,"percent_change":69,"volume":782,"transactions":9,"vwap":403},"2026-06-26",77.805,-0.844,2900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":729,"transactions":9,"vwap":788},"2026-06-25",77.91,78.416,77.79,78.254,0.736,0.95,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",77.76,77.87,77.518,0.108,0.14,278400,{"date":800,"open":801,"high":801,"low":403,"close":403,"change":802,"percent_change":803,"volume":170,"transactions":9,"vwap":403},"2026-06-23",78.37,-4.82,-5.86,{"date":805,"open":21,"high":21,"low":806,"close":807,"change":808,"percent_change":138,"volume":809,"transactions":9,"vwap":807},"2026-06-22",82.2,82.23,0.261,17200,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":85,"volume":816,"transactions":9,"vwap":813},"2026-06-18",81.95,81.969,81.8,2.675,103600,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":387,"volume":823,"transactions":9,"vwap":821},"2026-06-17",80.68,80.82,79.294,-0.071,61700,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",80.345,80.48,79.365,-1.535,-1.9,7000,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",80.47,80.9,2.695,3.45,800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-12",77.71,78.51,77.39,78.205,0.232,0.3,158600,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",75.58,77.973,3.136,4.19,3600,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",76.3,74.837,-1.061,-1.4,2100,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-09",77.61,74.32,75.898,-0.033,-0.04,15500,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-08",76.8,75.9,75.931,1.348,1.81,16400,{"date":879,"open":880,"high":880,"low":635,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-05",77,74.583,-5.066,-6.36,1100,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",79.22,79.89,79.649,-1.001,-1.24,1300,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-03",80.92,80.099998,80.65,-1.07,-1.31,1600,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-06-02",81.44,81.72,81.415,1.031,1.28,7900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",79.96,81.12,79.82,80.689,1.679,2.13,2600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-29",79.12,79.31,78.98,79.010002,0.057,0.07,461400,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":531,"volume":933,"transactions":9,"vwap":931},"2026-05-28",77.94,79.040001,78.953,0.378,4400,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":831,"transactions":9,"vwap":938},"2026-05-27",78.86,78.53,78.575,-0.111,-0.14,{"date":942,"open":785,"high":240,"low":785,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-26",78.686,2.821,3.72,8600,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":522,"percent_change":523,"volume":951,"transactions":9,"vwap":950},"2026-05-22",76.54,75.865,5400,{"date":953,"open":954,"high":212,"low":954,"close":955,"change":776,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-21",75.13,76.22,0.83,3700,{"date":959,"open":960,"high":739,"low":960,"close":739,"change":961,"percent_change":962,"volume":892,"transactions":9,"vwap":739},"2026-05-20",74.28,1.583,2.14,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":215,"volume":970,"transactions":9,"vwap":968},"2026-05-19",73.46,74.18,73.12,74.0070038,-0.854,3800,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",75.78,74.3,74.861,-0.095,-0.13,4000,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",75.6,74.88,74.956,-2.593,-3.34,12500,{"date":988,"open":989,"high":989,"low":759,"close":990,"change":991,"percent_change":514,"volume":884,"transactions":9,"vwap":990},"2026-05-14",77.592,77.549,0.22,{"date":993,"open":994,"high":995,"low":718,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-13",77.28,77.45,77.329,1.609,2.12,3400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",76.26,76.46,75.12,75.72,-2.436,-3.12,2500,{"date":1010,"open":1011,"high":1011,"low":477,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-11",78.34,78.156,-0.084,-0.11,8500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-05-08",77.85,78.24,77.67,1.62,2.11,23800,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-07",77.86,76.62,-0.97,-1.25,4600,{"date":1032,"open":1033,"high":401,"low":949,"close":401,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":401},"2026-05-06",76.79,2.39,3.18,4500,{"date":1038,"open":1039,"high":1040,"low":1039,"close":468,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":468},"2026-05-05",74.63,75.44,1.517,2.06,52900,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":108,"percent_change":108,"volume":1049,"transactions":9,"vwap":1048},"2026-05-04",74.48,73.61,73.683,7200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",73.94,74.050003,73.693,0.073,0.1,3100,{"date":1059,"open":1060,"high":1052,"low":1060,"close":588,"change":735,"percent_change":907,"volume":1061,"transactions":9,"vwap":588},"2026-04-30",73.34,802400,{"date":1063,"open":1064,"high":516,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1036,"transactions":9,"vwap":1066},"2026-04-29",72.95,72.575,72.69,-0.19,-0.26,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-28",72.84,73.055,72.45,72.88,-0.81,-1.1,18300,{"date":1079,"open":1080,"high":1080,"low":1081,"close":672,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":672},"2026-04-27",74.059998,73.53,-0.059,-0.08,26900,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":892,"transactions":9,"vwap":1089},"2026-04-24",73.33,73.76,73.749,1.454,2.01,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":978,"transactions":9,"vwap":1097},"2026-04-23",72.8,72.91,72.23,72.295,-1.177,-1.6,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":892,"transactions":9,"vwap":1103},"2026-04-22",72.93,73.472,1.369,1.9,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":860,"volume":1111,"transactions":9,"vwap":1109},"2026-04-21",73.28,72.103,-1.027,1900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1111,"transactions":9,"vwap":1117},"2026-04-20",73.15,73.2,73.010002,73.13,-0.523,-0.71,{"date":1121,"open":1122,"high":1122,"low":1047,"close":1123,"change":1124,"percent_change":1125,"volume":884,"transactions":9,"vwap":1123},"2026-04-17",73.895,73.653,1.259,1.74,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":776,"volume":1133,"transactions":9,"vwap":1131},"2026-04-16",72.34,72.43,72.315,72.394,0.454,2000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":288,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",71.95,72.029999,71.888,71.94,-0.146,700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":423,"volume":933,"transactions":9,"vwap":1145},"2026-04-14",71.52,72.085999,1.219,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":63,"volume":1153,"transactions":9,"vwap":1151},"2026-04-13",70.095001,70.969,70.867,0.629,6600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":514,"volume":1161,"transactions":9,"vwap":1159},"2026-04-10",70.27,70.64,70.089996,70.238,0.194,37000,{"date":1163,"open":1164,"high":1156,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-09",69.61,69.22,70.043999,-0.206,-0.29,11900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-08",70.14,70.41,69.81,70.25,3.828,5.76,40100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":185,"volume":1185,"transactions":9,"vwap":1182},"2026-04-07",66.059998,66.422,65.54,0.208,2700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-06",66.23,66.4,66.081001,66.214,0.584,0.89,19700,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1076,"volume":884,"transactions":9,"vwap":1198},"2026-04-02",65.64,65.63,-0.73,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":735,"volume":1111,"transactions":9,"vwap":1204},"2026-04-01",66.2,66.83,66.36,0.61,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-03-31",64.22,65.75,63.87,2.264,3.57,468800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-30",63.88,64.2,63.22,63.486,-0.659,-1.03,10200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-27",64.438,64.51,64.025002,64.145,-0.365,-0.57,9200,{"date":1233,"open":1234,"high":1235,"low":1226,"close":1226,"change":1236,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1226},"2026-03-26",65.46,65.51,-2.076,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1008,"transactions":9,"vwap":1242},"2026-03-25",66.7,66.88,66.53,66.586,0.917,1.4,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1141,"transactions":9,"vwap":1248},"2026-03-24",65.74,65.669,-1.233,-1.84,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":170,"transactions":9,"vwap":1255},"2026-03-23",66.55,67.059998,66.902,2.044,3.15,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",66.44,64.858,-2.293,-3.41,1800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1153,"transactions":9,"vwap":1270},"2026-03-19",66.58,67.17,66.305,67.151,-0.067,-0.1,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1036,"transactions":9,"vwap":1277},"2026-03-18",68.21,68.26,67.218,-1.054,-1.54,{"date":1281,"open":1282,"high":1282,"low":1276,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-17",69.35,68.272,0.439,0.65,1700,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-16",67.36,67.96,67.833,1.767,2.67,7100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-13",66.15,66.29,66.066002,-0.144,-0.22,2800,{"date":1304,"open":1305,"high":1305,"low":1297,"close":1306,"change":830,"percent_change":1307,"volume":1264,"transactions":9,"vwap":1306},"2026-03-12",67.28,66.21,-2.79,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":414,"volume":1314,"transactions":9,"vwap":1312},"2026-03-11",67.95,68.285,68.11,0.02,1200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-10",67.86,68.852,67.73,68.089996,0.281,0.41,21400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1091,"volume":1330,"transactions":9,"vwap":1327},"2026-03-09",65.95,67.809,65.45,1.334,71800,{"date":1332,"open":1333,"high":281,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-06",65.933,66.475,-0.415,-0.62,63700,{"date":1339,"open":1340,"high":1341,"low":1188,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-05",67.33,67.534,66.89,-1.38,-2.02,3000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":18,"volume":1353,"transactions":9,"vwap":1351},"2026-03-04",67.78,68.86,67.54,68.27,0.68,80100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-03",67.21,68.019997,65.89,67.59,-3.5,-4.92,24800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":630,"volume":1370,"transactions":9,"vwap":1368},"2026-03-02",70.28,71.4,70.155,71.089996,-1.095,5600,{"date":1372,"open":1136,"high":1373,"low":1136,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-27",72.5,72.185,-0.485,-0.67,547500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":541,"volume":1264,"transactions":9,"vwap":1381},"2026-02-26",72.53,72.67,72.173,-0.56,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-25",73.17,73.3,72.905,73.23,0.778,1.07,4700,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-24",72.13,72.7,72.452,1.232,1.73,147100,{"date":1402,"open":1403,"high":1403,"low":1404,"close":595,"change":1405,"percent_change":1076,"volume":861,"transactions":9,"vwap":595},"2026-02-23",71.71,71.21,-0.79,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-20",70.65,72.010002,1.52,2.16,3300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-19",70.55,70.59,70.198,70.49,-0.12,-0.17,23900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-18",70.67,71.26,70.61,0.17,0.24,77100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":1067,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-17",70.38,70.44,69.8,-0.27,5100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":148,"volume":900,"transactions":9,"vwap":1442},"2026-02-13",69.795,70.708,69.76,70.63,0.248,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":542,"volume":1450,"transactions":9,"vwap":1448},"2026-02-12",71.54,70.23,70.382,-0.713,67300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":504,"volume":1457,"transactions":9,"vwap":1454},"2026-02-11",70.9,71.095001,70.36,0.993,146200,{"date":1459,"open":1460,"high":1461,"low":1158,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-10",70.15,70.22,70.102,0.257,0.37,6700,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":776,"volume":1286,"transactions":9,"vwap":1470},"2026-02-09",69.296,70.040001,69.845,0.436,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":838,"transactions":9,"vwap":1475},"2026-02-06",69.019997,69.409,1.714,2.53,{"date":1479,"open":1480,"high":1275,"low":1481,"close":1481,"change":1482,"percent_change":1168,"volume":1185,"transactions":9,"vwap":1481},"2026-02-05",67.8,67.695,-0.195,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1199,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-04",69.14,67.88,67.89,-1.06,80800,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-03",68.89,68.37,68.62,0.01,5800,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-02",67.9,68.61,0.46,0.67,6500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-30",69.44,69.445,68.15,-1.91,-2.73,846900,{"date":1513,"open":1365,"high":1365,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-29",69.33,70.059998,-0.175,-0.25,6900,{"date":1520,"open":1418,"high":1418,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-28",69.97,70.235,0.401,0.57,5900,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1530,"percent_change":1105,"volume":1531,"transactions":9,"vwap":1529},"2026-01-27",69.64,69.834,1.304,600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":666,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-26",68.51,68.87,68.49,68.53,0.19,25400,{"date":1541,"open":1542,"high":1500,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-23",67.866,68.4,0.12,0.18,20100,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":441,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-22",67.84,68.32,68.28,0.8,10800,{"date":1555,"open":1556,"high":1348,"low":1557,"close":1558,"change":907,"percent_change":1559,"volume":1030,"transactions":9,"vwap":1558},"2026-01-21",67.595,67.43,67.74,1.93,{"date":1561,"open":1267,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1076,"volume":1566,"transactions":9,"vwap":1564},"2026-01-20",67.089996,66.43,66.46,-0.738,17500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":1573,"volume":884,"transactions":9,"vwap":1570},"2026-01-16",67.16,67.198,67.040001,-0.442,-0.65,{"date":1575,"open":1576,"high":1480,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":951,"transactions":9,"vwap":1578},"2026-01-15",67.3,67.29,67.64,0.568,0.85,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1286,"transactions":9,"vwap":1586},"2026-01-14",66.9,67.2,66.72,67.071999,0.182,0.27,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1342,"change":1593,"percent_change":1383,"volume":1286,"transactions":9,"vwap":1342},"2026-01-13",66.66,66.96,-0.379,{"date":1595,"open":1203,"high":1596,"low":1597,"close":1596,"change":1193,"percent_change":79,"volume":1598,"transactions":9,"vwap":1596},"2026-01-12",67.269,66.725,7500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":270,"volume":782,"transactions":9,"vwap":1604},"2026-01-09",66.14,66.48,66.07,66.379,0.169,{"date":1607,"open":1608,"high":1306,"low":1609,"close":1306,"change":1610,"percent_change":344,"volume":1611,"transactions":9,"vwap":1306},"2026-01-08",65.92,65.91,-0.016,4100,{"date":1613,"open":1601,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-07",66.406,66.010002,66.226,-0.594,-0.89,3500,{"date":1621,"open":1585,"high":1622,"low":1564,"close":1622,"change":405,"percent_change":128,"volume":1623,"transactions":9,"vwap":1622},"2026-01-06",66.82,13300,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":892,"transactions":9,"vwap":1627},"2026-01-05",65.97,66.3,0.986,1.51,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-02",64.94,65.314,1.684,2.65,400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-31",63.9,63.995,63.46,63.63,-0.411,-0.64,122300,{"date":1647,"open":1648,"high":1217,"low":1649,"close":1650,"change":1651,"percent_change":108,"volume":861,"transactions":9,"vwap":1650},"2025-12-30",64.060997,64.029999,64.041,-0.009,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":892,"transactions":9,"vwap":1656},"2025-12-29",63.705,64.059998,64.050003,0.103,0.16,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1502,"volume":1264,"transactions":9,"vwap":1663},"2025-12-26",63.95,64.035004,63.947,0.423,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-24",63.79,63.43,63.524,0.134,0.21,183900,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-23",63.16,63.53,63.39,-0.958,-1.49,41900,{"date":1682,"open":1656,"high":1683,"low":1656,"close":1684,"change":1685,"percent_change":1686,"volume":1111,"transactions":9,"vwap":1684},"2025-12-22",64.47,64.348,0.578,0.91,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-19",63.76,63.865,63.77,0.487,0.77,900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":933,"transactions":9,"vwap":1700},"2025-12-18",63.37,63.52,63.14,63.283,0.733,1.17,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":379,"volume":1709,"transactions":9,"vwap":1707},"2025-12-17",63.19,62.525,62.55,-0.243,11500,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":542,"volume":1716,"transactions":9,"vwap":1714},"2025-12-16",63.0099983,62.72,62.793,-0.637,8900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1668,"change":1722,"percent_change":1723,"volume":1392,"transactions":9,"vwap":1668},"2025-12-15",63.8,63.81,63.35,-1.548,-2.38,{"date":1725,"open":1632,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":215,"volume":1133,"transactions":9,"vwap":1728},"2025-12-12",65.010002,64.85,64.978,-0.747,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":108,"volume":1736,"transactions":9,"vwap":1733},"2025-12-11",65.49,65.725,65.11,-0.008,9700,{"date":1738,"open":1234,"high":1739,"low":1234,"close":1739,"change":1740,"percent_change":1741,"volume":1636,"transactions":9,"vwap":1739},"2025-12-10",65.733,0.635,0.98,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":488,"volume":1748,"transactions":9,"vwap":1746},"2025-12-09",64.9,65.3,65.098,-0.096,12800,{"date":1750,"open":1751,"high":1235,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1111,"transactions":9,"vwap":1753},"2025-12-08",65.5,65.13,65.194,-0.286,-0.44,{"date":1757,"open":1758,"high":1758,"low":1234,"close":1759,"change":1760,"percent_change":86,"volume":729,"transactions":9,"vwap":1759},"2025-12-05",65.572,65.48,0.661,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1057,"transactions":9,"vwap":1766},"2025-12-04",64.79,65.050003,64.57,64.819,-0.101,-0.16,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1502,"volume":1774,"transactions":9,"vwap":1772},"2025-12-03",64.41,64.92,0.43,227100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1777,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1777},"2025-12-02",64.49,64.86,64.019997,0.184,0.29,132000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-01",64.419,64.6,64.306,-0.214,-0.33,23500,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":514,"percent_change":570,"volume":1795,"transactions":9,"vwap":1794},"2025-11-28",64.24,64.52,320200,{"date":1797,"open":1639,"high":1798,"low":1639,"close":1793,"change":1799,"percent_change":1552,"volume":1531,"transactions":9,"vwap":1793},"2025-11-26",64.43,0.509,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":666,"volume":1805,"transactions":9,"vwap":1803},"2025-11-25",63.15,63.731,0.081,14100,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":86,"volume":1811,"transactions":9,"vwap":1809},"2025-11-24",63.099998,63.65,0.645,50700,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1482,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-21",62.52,63.167,63.0050011,-0.31,26100,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1030,"transactions":9,"vwap":1822},"2025-11-20",64.4,63.2,-0.75,-1.17,{"date":1826,"open":1827,"high":1779,"low":1216,"close":1661,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1661},"2025-11-19",63.97,-0.265,-0.41,14900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":933,"transactions":9,"vwap":1836},"2025-11-18",64.15,64.27,64.12,64.215,-0.289,-0.45,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1141,"transactions":9,"vwap":1842},"2025-11-17",64.694,64.504,-0.622,-0.96,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-14",65.465,65.61,65.126,-0.03,-0.05,150300,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-13",65.249,65.156,-0.644,-0.98,200,{"date":1861,"open":1209,"high":1862,"low":1863,"close":1864,"change":1851,"percent_change":1083,"volume":831,"transactions":9,"vwap":1864},"2025-11-12",65.86,65.67,65.8,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":925,"volume":1872,"transactions":9,"vwap":1870},"2025-11-11",65.798,65.895,65.73,65.85,0.043,100400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1876},"2025-11-10",65.69,65.807,65.435,1.163,1.8,4300,{"date":1882,"open":1883,"high":1884,"low":1648,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-07",64.3,64.644,-0.349,-0.54,50800,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":541,"volume":1893,"transactions":9,"vwap":1891},"2025-11-06",65.21,64.993,-0.496,300,{"date":1895,"open":1896,"high":1863,"low":1896,"close":1897,"change":1898,"percent_change":1552,"volume":1899,"transactions":9,"vwap":1897},"2025-11-05",65.477,65.489,0.517,10100,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1859,"transactions":9,"vwap":1902},"2025-11-04",64.972,-1.122,-1.7,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1501,"volume":1636,"transactions":9,"vwap":1907},"2025-11-03",66.094002,0.304,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1272,"volume":1914,"transactions":9,"vwap":1912},"2025-10-31",65.644,65.79,-0.065,198800,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1715,"percent_change":1844,"volume":170,"transactions":9,"vwap":1918},"2025-10-30",66.109,65.855,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1859,"transactions":9,"vwap":1921},"2025-10-29",66.492,0.335,0.51,{"date":1925,"open":1326,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":344,"volume":1222,"transactions":9,"vwap":1928},"2025-10-28",66.185,65.845,66.157,-0.015,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1936,"volume":957,"transactions":9,"vwap":1933},"2025-10-27",66.13,66.172,66.089996,0.679,1.04,{"date":1938,"open":1234,"high":1939,"low":1328,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-24",65.505,65.493,0.388,0.6,5300,{"date":1945,"open":1772,"high":1946,"low":1772,"close":1946,"change":728,"percent_change":128,"volume":1141,"transactions":9,"vwap":1946},"2025-10-23",65.105,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1083,"volume":1951,"transactions":9,"vwap":1949},"2025-10-22",64.603,-0.051,100,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1028,"volume":892,"transactions":9,"vwap":1955},"2025-10-21",64.91,64.654,-0.636,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1960},"2025-10-20",65.14,65.29,65.055,0.806,1.25,52100,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1969,"percent_change":103,"volume":884,"transactions":9,"vwap":1968},"2025-10-17",64.14,64.484,0.039,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1205,"volume":1951,"transactions":9,"vwap":1972},"2025-10-16",64.445,0.39,{"date":1975,"open":1976,"high":1976,"low":1779,"close":1977,"change":1978,"percent_change":1629,"volume":970,"transactions":9,"vwap":1977},"2025-10-15",64.056999,64.055,0.951,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1951,"transactions":9,"vwap":1981},"2025-10-14",63.104,-0.538,-0.85,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":657,"volume":1991,"transactions":9,"vwap":1989},"2025-10-13",63.56,63.725,63.55,63.642,1.777,23200,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1636,"transactions":9,"vwap":1995},"2025-10-10",63.49,61.865,-2.2,-3.43,{"date":1999,"open":1835,"high":1833,"low":1779,"close":2000,"change":2001,"percent_change":1983,"volume":2002,"transactions":9,"vwap":2000},"2025-10-09",64.065002,-0.549,5500,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":1352,"volume":861,"transactions":9,"vwap":2006},"2025-10-08",64.34,64.614,0.435,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":235,"volume":1141,"transactions":9,"vwap":2011},"2025-10-07",64.295,64.179,-0.451,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":1501,"volume":170,"transactions":9,"vwap":2017},"2025-10-06",64.626,64.695,64.63,0.298,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":148,"volume":1694,"transactions":9,"vwap":2022},"2025-10-03",64.28,64.332,0.223,{"date":2025,"open":1835,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":1464,"volume":2029,"transactions":9,"vwap":2027},"2025-10-02",64.17,64.109,0.239,2400,{"date":2031,"open":1691,"high":1210,"low":2032,"close":1210,"change":370,"percent_change":2033,"volume":884,"transactions":9,"vwap":1210},"2025-10-01",63.71,0.88,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":123,"volume":2038,"transactions":9,"vwap":2036},"2025-09-30",63.31,0.253,433200,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":1193,"volume":1636,"transactions":9,"vwap":2042},"2025-09-29",63.17,63.056999,0.557,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":1829,"volume":999,"transactions":9,"vwap":2048},"2025-09-26",62.45,62.56,62.5,-0.258,{"date":2051,"open":2047,"high":2052,"low":2047,"close":2053,"change":2054,"percent_change":396,"volume":2055,"transactions":9,"vwap":2053},"2025-09-25",62.77,62.758,-0.312,74700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":1435,"percent_change":297,"volume":2061,"transactions":9,"vwap":2060},"2025-09-24",63.33,63.4,63.07,35800,{"date":2063,"open":2064,"high":1986,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-23",63.292,63.34,-0.489,-0.77,51000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":570,"volume":729,"transactions":9,"vwap":2074},"2025-09-22",63.7,63.91,63.692,63.829,0.282,{"date":2077,"open":2078,"high":2032,"low":2079,"close":2079,"change":2080,"percent_change":1829,"volume":1345,"transactions":9,"vwap":2079},"2025-09-19",63.578,63.547,-0.263,{"date":2082,"open":1986,"high":1720,"low":1986,"close":1720,"change":2083,"percent_change":387,"volume":2084,"transactions":9,"vwap":1720},"2025-09-18",-0.058,500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":185,"volume":2092,"transactions":9,"vwap":2090},"2025-09-17",63.86,64.135,63.78,63.868,0.198,67500,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":776,"percent_change":42,"volume":900,"transactions":9,"vwap":2096},"2025-09-16",63.51,63.67,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2029,"transactions":9,"vwap":2102},"2025-09-15",63.080002,63.105,62.923,63.040001,0.344,0.55,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":334,"volume":2110,"transactions":9,"vwap":2108},"2025-09-12",62.73,62.696,-0.114,5437000,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-11",62.54,62.81,0.847,1.37,5000,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":1664,"percent_change":2122,"volume":1141,"transactions":9,"vwap":2121},"2025-09-10",62.032001,61.963,0.69,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-09",61.56,61.54,0.356,0.58,10600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2033,"volume":1619,"transactions":9,"vwap":2133},"2025-09-08",61.02,61.184,60.98,0.535,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":790,"volume":1141,"transactions":9,"vwap":2139},"2025-09-05",60.624,60.649,0.573,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":1768,"percent_change":1435,"volume":1951,"transactions":9,"vwap":2143},"2025-09-04",60.076,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":143,"volume":1859,"transactions":9,"vwap":2147},"2025-09-03",60.276,60.236,0.228,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":1419,"volume":1294,"transactions":9,"vwap":2152},"2025-09-02",59.79,60.0079994,-0.072,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":1789,"percent_change":2159,"volume":1964,"transactions":9,"vwap":2158},"2025-08-29",60.21,60.02,60.080002,-0.55,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":270,"volume":892,"transactions":9,"vwap":2164},"2025-08-28",60.36,60.49,60.41,0.158,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":1230,"volume":1893,"transactions":9,"vwap":2169},"2025-08-27",59.992,60.252,-0.347,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":1140,"percent_change":2175,"volume":1893,"transactions":9,"vwap":2174},"2025-08-26",60.62,60.599,-0.24,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":1951,"transactions":9,"vwap":2178},"2025-08-25",60.745,-0.221,-0.36,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":1399,"volume":2187,"transactions":9,"vwap":2185},"2025-08-22",60.34,61.029999,60.966,1.034,2200,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":1082,"percent_change":1272,"volume":1951,"transactions":9,"vwap":2190},"2025-08-21",59.932,{"date":2192,"open":2157,"high":2157,"low":2193,"close":2193,"change":2194,"percent_change":1789,"volume":2029,"transactions":9,"vwap":2193},"2025-08-20",59.991,-0.199,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":1405,"volume":170,"transactions":9,"vwap":2199},"2025-08-19",60.56,60.57,60.19,-0.481,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":1501,"volume":917,"transactions":9,"vwap":2204},"2025-08-18",60.61,60.671,0.277,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":1859,"transactions":9,"vwap":2209},"2025-08-15",60.5,60.394,0.141,0.23,{"date":2213,"open":2156,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":2217,"volume":1294,"transactions":9,"vwap":2214},"2025-08-14",60.253,60.2,-0.705,-1.16,{"date":2219,"open":2220,"high":544,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-08-13",60.97,60.84,60.958,0.624,1.03,4200,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":838,"transactions":9,"vwap":2229},"2025-08-12",59.87,60.334,0.722,1.21,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":691,"volume":1141,"transactions":9,"vwap":2236},"2025-08-11",59.708,59.75,59.612,-0.136,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":1272,"volume":1951,"transactions":9,"vwap":2240},"2025-08-08",59.748,-0.061,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2007,"percent_change":34,"volume":838,"transactions":9,"vwap":2245},"2025-08-07",59.78,59.809,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":123,"volume":2251,"transactions":9,"vwap":2249},"2025-08-06",59.205,59.374,0.237,2300,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":846,"volume":1133,"transactions":9,"vwap":2256},"2025-08-05",59.22,59.040001,59.137,0.176,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1391,"volume":1302,"transactions":9,"vwap":2262},"2025-08-04",59.13,58.84,58.961,0.626,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":2159,"volume":1264,"transactions":9,"vwap":2267},"2025-08-01",58.26,58.335,58.15,-0.325,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":1376,"volume":2275,"transactions":9,"vwap":2273},"2025-07-31",58.91,58.66,-0.394,37600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":1644,"volume":1302,"transactions":9,"vwap":2280},"2025-07-30",59.19,59.216,59.054001,-0.378,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":925,"volume":1194,"transactions":9,"vwap":2287},"2025-07-29",59.48,59.5,59.38,59.432,0.041,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1694,"transactions":9,"vwap":2292},"2025-07-28",59.463,59.391,-0.397,-0.66,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":692,"volume":861,"transactions":9,"vwap":2299},"2025-07-25",59.57,59.8,59.788,-0.181,{"date":2302,"open":2158,"high":2158,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":170,"transactions":9,"vwap":2304},"2025-07-24",59.93,59.969,-0.291,-0.48,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":56,"volume":1008,"transactions":9,"vwap":2311},"2025-07-23",60.101,60.28,60.26,0.711,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":387,"volume":1264,"transactions":9,"vwap":2317},"2025-07-22",59.42,59.56,59.549,-0.054,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-21",59.46,59.74,59.603,0.449,0.76,4900,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2241,"percent_change":1272,"volume":2331,"transactions":9,"vwap":2330},"2025-07-18",59.44,59.154,3900,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2128,"volume":1694,"transactions":9,"vwap":2336},"2025-07-17",59.21,59.3,59.215,0.34,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-16",58.8,59.0099983,58.565,58.875,0.023,0.04,64300,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":1951,"transactions":9,"vwap":2349},"2025-07-15",58.852,0.537,0.92,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":1544,"percent_change":1671,"volume":1286,"transactions":9,"vwap":2356},"2025-07-14",58.25,58.32,58.315,{"date":2358,"open":2355,"high":2355,"low":2359,"close":2359,"change":2360,"percent_change":2180,"volume":2225,"transactions":9,"vwap":2359},"2025-07-11",58.195,-0.212,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":205,"volume":1392,"transactions":9,"vwap":2364},"2025-07-10",58.36,58.407,58.22,0.247,{"date":2368,"open":2355,"high":2355,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":1030,"transactions":9,"vwap":2369},"2025-07-09",58.16,-0.122,-0.21,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":133,"volume":2379,"transactions":9,"vwap":2377},"2025-07-08",58.24,58.35,58.21,58.282,0.382,5200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":2386,"volume":1518,"transactions":9,"vwap":2384},"2025-07-07",58.27,58.3,57.9,-0.791,-1.35,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":1184,"percent_change":580,"volume":1619,"transactions":9,"vwap":2390},"2025-07-03",58.62,58.691,58.61,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":2396,"percent_change":1464,"volume":2397,"transactions":9,"vwap":2395},"2025-07-02",58.02,58.483,0.213,125700,{"date":2399,"open":2400,"high":2400,"low":2376,"close":2382,"change":1056,"percent_change":1427,"volume":2401,"transactions":9,"vwap":2382},"2025-07-01",58.44,8300,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":1538,"volume":2407,"transactions":9,"vwap":2405},"2025-06-30",58.07,58.17,0.111,196700,{"date":2409,"open":2410,"high":2410,"low":2410,"close":2410,"change":2411,"percent_change":1068,"volume":1345,"transactions":9,"vwap":2410},"2025-06-27",58.058998,-0.154,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":2417,"percent_change":2418,"volume":2251,"transactions":9,"vwap":2415},"2025-06-26",58.080002,58.213,58.029999,0.663,1.15,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2423,"change":1014,"percent_change":1067,"volume":2424,"transactions":9,"vwap":2423},"2025-06-25",57.82,57.86,57.55,86900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":460,"volume":2432,"transactions":9,"vwap":2430},"2025-06-24",57.93,57.935,57.65,57.66,0.651,54900,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2007,"percent_change":1693,"volume":933,"transactions":9,"vwap":2437},"2025-06-23",56.64,57.07,57.0089989,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2441,"change":2442,"percent_change":1383,"volume":2084,"transactions":9,"vwap":2441},"2025-06-20",57.049999,56.574,-0.317,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":387,"volume":1412,"transactions":9,"vwap":2447},"2025-06-18",57.060001,56.85,56.891,-0.052,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2084,"transactions":9,"vwap":2453},"2025-06-17",57.29,56.88,56.943,-0.537,-0.93,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2459,"change":2460,"percent_change":2461,"volume":1314,"transactions":9,"vwap":2459},"2025-06-16",57.804,57.48,0.547,0.96,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2465,"change":2466,"percent_change":2467,"volume":1859,"transactions":9,"vwap":2465},"2025-06-13",57.14,56.933,-0.727,-1.26,{"date":2469,"open":2470,"high":2471,"low":2429,"close":2430,"change":2472,"percent_change":1168,"volume":1736,"transactions":9,"vwap":2430},"2025-06-12",57.77,57.85,-0.166,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":532,"volume":884,"transactions":9,"vwap":2476},"2025-06-11",57.96,57.826,0.366,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":991,"percent_change":143,"volume":2482,"transactions":9,"vwap":2481},"2025-06-10",57.47,57.46,9300,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2487,"percent_change":1693,"volume":2488,"transactions":9,"vwap":2486},"2025-06-09",57.029999,57.24,0.437,218700,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2492,"change":2493,"percent_change":49,"volume":1636,"transactions":9,"vwap":2492},"2025-06-06",56.655,56.803,0.276,{"date":2495,"open":2496,"high":2452,"low":2497,"close":2497,"change":2498,"percent_change":1428,"volume":1619,"transactions":9,"vwap":2497},"2025-06-05",56.86,56.527,0.137,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":1502,"percent_change":2503,"volume":917,"transactions":9,"vwap":2502},"2025-06-04",56.2,56.39,1.2,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":2509,"percent_change":2128,"volume":2510,"transactions":9,"vwap":2507},"2025-06-03",55.58,55.72,55.47,0.321,17400,{"date":2512,"open":2513,"high":2514,"low":2513,"close":2514,"change":2515,"percent_change":155,"volume":1893,"transactions":9,"vwap":2514},"2025-06-02",55.29,55.399,0.409,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-30",55.044998,55.11,54.95,54.99,-0.681,-1.22,165400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2528,"change":2530,"percent_change":1524,"volume":2531,"transactions":9,"vwap":2528},"2025-05-29",55.63,55.671,55.55,0.318,6800,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":2536,"percent_change":1829,"volume":1859,"transactions":9,"vwap":2535},"2025-05-28",55.34,55.353,-0.229,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":2541,"percent_change":940,"volume":1859,"transactions":9,"vwap":2540},"2025-05-27",55.54,55.582,-0.078,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":1671,"percent_change":143,"volume":1636,"transactions":9,"vwap":2546},"2025-05-23",55.68,55.59,55.66,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2550,"change":1419,"percent_change":1301,"volume":1141,"transactions":9,"vwap":2550},"2025-05-22",55.53,55.45,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2554,"change":2472,"percent_change":692,"volume":2555,"transactions":9,"vwap":2554},"2025-05-21",55.895,55.57,20500,{"date":2557,"open":2507,"high":2558,"low":2507,"close":2558,"change":2559,"percent_change":2560,"volume":1859,"transactions":9,"vwap":2558},"2025-05-20",55.736,-0.159,-0.28,{"date":2562,"open":2563,"high":2553,"low":2563,"close":2553,"change":2564,"percent_change":1545,"volume":1859,"transactions":9,"vwap":2553},"2025-05-19",55.771,0.099,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":1851,"percent_change":387,"volume":2084,"transactions":9,"vwap":2568},"2025-05-16",55.73,55.796,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":1851,"volume":2574,"transactions":9,"vwap":2572},"2025-05-15",55.695,55.846,-0.026,15600,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2578,"change":2579,"percent_change":1923,"volume":1636,"transactions":9,"vwap":2578},"2025-05-14",55.94,55.872,0.284,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2583,"change":720,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-13",55.4,55.588,0.47,25300,{"date":2587,"open":2508,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-05-12",55.515,55.26,55.33,1.11,2.05,24500,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2597,"change":2598,"percent_change":1502,"volume":2599,"transactions":9,"vwap":2597},"2025-05-09",54.295,54.22,0.361,8100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2604,"change":2605,"percent_change":1083,"volume":2606,"transactions":9,"vwap":2604},"2025-05-08",53.995,54.029999,53.859,-0.041,5700,{"date":2608,"open":2609,"high":2602,"low":2610,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-07",53.97,53.9,-0.723,-1.32,211600,{"date":2615,"open":2616,"high":2616,"low":2616,"close":2616,"change":2617,"percent_change":2618,"volume":1951,"transactions":9,"vwap":2616},"2025-05-06",54.623,-0.176,-0.32,{"date":2620,"open":2521,"high":2521,"low":2621,"close":2621,"change":2324,"percent_change":956,"volume":838,"transactions":9,"vwap":2621},"2025-05-05",54.799,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2625,"change":875,"percent_change":2626,"volume":1893,"transactions":9,"vwap":2625},"2025-05-02",54.49,54.35,2.54,{"date":2628,"open":2629,"high":2629,"low":2629,"close":2629,"change":2630,"percent_change":1850,"volume":1951,"transactions":9,"vwap":2629},"2025-05-01",53.0019989,-0.018,{"date":2632,"open":2633,"high":2633,"low":2633,"close":2633,"change":846,"percent_change":1524,"volume":2634,"transactions":9,"vwap":2633},"2025-04-30",53.02,244600,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2638,"change":2639,"percent_change":846,"volume":1893,"transactions":9,"vwap":2638},"2025-04-29",52.755,52.72,0.159,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":1781,"volume":1619,"transactions":9,"vwap":2643},"2025-04-28",52.52,52.561,52.34,0.151,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2649,"change":2650,"percent_change":1838,"volume":1893,"transactions":9,"vwap":2649},"2025-04-25",52.42,52.41,-0.237,{"date":2652,"open":2653,"high":2653,"low":2653,"close":2653,"change":2654,"percent_change":2655,"volume":1951,"transactions":9,"vwap":2653},"2025-04-24",52.647,0.632,1.22,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2659,"change":2660,"percent_change":224,"volume":884,"transactions":9,"vwap":2659},"2025-04-23",52.66,52.014999,0.543,{"date":176,"open":2662,"high":2662,"low":172,"close":172,"change":2663,"percent_change":691,"volume":1859,"transactions":9,"vwap":172},51.59,-0.118]