[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBEU":3,"homepage-market-summary":26,"stock-historical-BBEU":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBEU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders Europe 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},75.38,75.09,75.455,74.97,74.62,0.76,1.02,108095.578602,0,81.31,32.22,887702.486700929,87.9,2085,{"status":27,"indices":28,"watchlist":73,"sectors":94,"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",[74,81,87],{"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":18,"is_up":35,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"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":18,"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},61.75,625519,228314334.771437,21.15,"2025-04-22",[178,181,191,202,213,224,235,243,253,264,274,284,294,305,316,327,338,348,358,368,377,388,397,407,417,427,437,446,456,466,474,485,495,504,512,521,532,540,549,558,566,574,581,590,601,610,620,629,639,647,657,667,677,688,698,706,716,724,732,740,748,756,761,767,773,781,787,792,799,808,814,821,828,835,844,850,857,862,867,874,882,888,895,902,908,913,920,926,933,941,945,950,956,962,969,977,985,994,999,1003,1009,1015,1022,1029,1038,1046,1055,1059,1066,1074,1083,1088,1096,1104,1111,1117,1121,1128,1133,1136,1143,1149,1153,1159,1166,1174,1182,1190,1197,1206,1213,1221,1230,1238,1246,1253,1262,1270,1279,1286,1295,1303,1311,1317,1324,1331,1338,1347,1354,1363,1371,1378,1384,1392,1398,1405,1410,1415,1420,1426,1432,1439,1444,1449,1454,1461,1466,1472,1477,1483,1488,1494,1500,1504,1509,1514,1521,1527,1533,1541,1548,1554,1561,1566,1572,1579,1584,1592,1598,1604,1609,1615,1621,1626,1632,1640,1647,1653,1658,1666,1672,1680,1688,1693,1699,1706,1713,1719,1725,1730,1737,1744,1750,1756,1763,1770,1777,1786,1792,1799,1805,1811,1820,1825,1829,1836,1842,1847,1852,1859,1865,1871,1879,1885,1891,1897,1906,1912,1919,1926,1932,1939,1944,1950,1957,1963,1970,1977,1983,1987,1989,1994,2000,2004,2010,2017,2022,2029,2036,2043,2048,2054,2058,2064,2069,2075,2080,2085,2091,2098,2103,2110,2116,2122,2130,2136,2142,2148,2153,2159,2166,2172,2177,2185,2190,2197,2202,2207,2213,2220,2226,2233,2240,2247,2255,2262,2269,2276,2282,2289,2295,2301,2309,2315,2320,2326,2333,2340,2346,2352,2356,2361,2365,2370,2376,2382,2388,2393,2398,2403,2410,2417,2421,2427,2433,2438,2443,2449,2456,2461,2468,2473,2479,2485,2490,2496,2502,2507,2512,2515,2522,2527,2532,2537,2540,2545,2551,2556,2565,2573,2579,2584,2590,2596,2603,2609,2615,2623,2629,2636,2642,2649,2654,2661,2668],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},939,75.2485,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",75.11,75.215,74.26,-1.07,-1.41,309800.676492,2053,74.7246,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",76.43,76.5,75.635,75.69,-0.93,-1.21,284909.130126,2245,75.9715,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",76.72,76.82,76.09,76.62,-0.48,-0.62,107032.726118,2043,76.4355,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",76.95,77.39,76.6423,77.1,-0.19,-0.25,250998.280243,2672,77.0318,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",76.98,77.37,76.75,77.29,0.54,0.7,144826.842895,1211,77.1742,{"date":236,"open":237,"high":238,"low":239,"close":228,"change":20,"percent_change":20,"volume":240,"transactions":241,"vwap":242},"2026-09-24",76.68,77.11,76.35,185920.182342,1222,76.7307,{"date":244,"open":245,"high":246,"low":247,"close":228,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",77.18,77.24,76.49,-1.19,-1.53,200867.737196,1925,76.8398,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",77.96,78.04,77.48,77.94,-0.13,-0.17,367508.036764,1063,77.875,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":42,"volume":271,"transactions":272,"vwap":273},"2026-09-21",78.1,78.1726,77.73,78.07,0.77,222757.195205,1754,78.0562,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",77.21,77.3,76.94,-0.65,-0.83,153383.711623,1482,77.139,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":17,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",78.05,78.25,77.8804,77.95,0.98,124106.217665,1334,78.052,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",77.935,78,76.875,77.19,-0.45,-0.58,176733.186398,1348,77.6297,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",77.63,77.685,77.385,77.64,-0.21,-0.27,195012.030153,1808,77.5793,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",77.86,78.26,77.53,77.85,-0.66,-0.84,358495.903302,3518,77.9056,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",78.75,78.81,78.33,78.51,0.53,0.68,1729834.440384,2682,78.4985,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":209,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",78.17,78.44,77.8925,77.98,-0.79,158505.479375,1571,78.154,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":197,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",79.02,79.1282,78.59,78.6,-1.17,295462.222096,2644,78.7517,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":208,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",79.9,80.06,79.51,79.53,-0.6,327406.268952,2033,79.7432,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",79.7,80.19,80.01,0.01,235934.106063,2389,80.0189,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",79.98,80.08,79.5323,80,0.63,0.79,1070635.009992,3343,79.9165,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":118,"percent_change":138,"volume":394,"transactions":395,"vwap":396},"2026-09-02",79.3,79.4004,79.155,79.37,218431.230479,1270,79.2854,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":197,"volume":404,"transactions":405,"vwap":406},"2026-09-01",79.61,79.84,78.96,79.12,-0.74,300590.723261,2128,79.2378,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",80.25,79.64,79.86,-0.37,-0.46,165160.148566,1430,79.8653,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":220,"volume":424,"transactions":425,"vwap":426},"2026-08-28",80.68,80.805,80.07,80.23,-0.2,210718.146878,2045,80.3369,{"date":428,"open":119,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",80.61,80.18,80.43,-0.4,-0.49,195538.39822,1824,80.41,{"date":438,"open":439,"high":21,"low":440,"close":441,"change":413,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",81.18,80.7,80.83,-0.57,167059.07266,927,80.9186,{"date":447,"open":448,"high":21,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",81.12,80.94,81.29,0.48,0.59,704595.156386,4222,81.1078,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":260,"volume":463,"transactions":464,"vwap":465},"2026-08-24",80.76,80.98,80.6818,80.81,-0.14,262276.022144,1433,80.8507,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":452,"percent_change":34,"volume":471,"transactions":472,"vwap":473},"2026-08-21",80.74,81.02,80.95,159087.558801,1919,80.9032,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",80.32,80.65,80.235,80.36,-0.23,-0.29,226503.191608,2175,80.404,{"date":486,"open":436,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",80.723,80.29,80.59,0.67,0.84,268032.605344,1770,80.4936,{"date":496,"open":497,"high":422,"low":498,"close":499,"change":433,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",80.05,79.82,79.92,-0.61,239285.994268,1720,79.9697,{"date":505,"open":506,"high":507,"low":488,"close":436,"change":508,"percent_change":423,"volume":509,"transactions":510,"vwap":511},"2026-08-17",80.54,80.69,-0.16,128486.707661,1045,80.4716,{"date":513,"open":489,"high":514,"low":436,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",80.75,80.57,-0.05,-0.06,114226.383825,1412,80.5773,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",80.55,80.655,80.37,80.62,0.08,0.1,119969.465922,1353,80.5522,{"date":533,"open":534,"high":535,"low":479,"close":506,"change":517,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",80.63,80.7295,-0.07,146240.777555,1110,80.4993,{"date":541,"open":542,"high":543,"low":476,"close":544,"change":536,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",80.8,81.04,80.6,-0.09,582486.737975,3383,80.5892,{"date":550,"open":526,"high":551,"low":552,"close":553,"change":554,"percent_change":462,"volume":555,"transactions":556,"vwap":557},"2026-08-10",80.77,80.46,80.67,-0.11,237901.654664,1999,80.6157,{"date":559,"open":560,"high":560,"low":544,"close":561,"change":562,"percent_change":17,"volume":563,"transactions":564,"vwap":565},"2026-08-07",81.05,80.78,0.61,162229.817954,1130,80.7515,{"date":567,"open":568,"high":119,"low":569,"close":570,"change":20,"percent_change":20,"volume":571,"transactions":572,"vwap":573},"2026-08-06",80.47,80.04,80.17,145507.427672,1157,80.2657,{"date":575,"open":576,"high":436,"low":569,"close":570,"change":577,"percent_change":516,"volume":578,"transactions":579,"vwap":580},"2026-08-05",80.4,-0.04,313021.284897,2087,80.2261,{"date":582,"open":382,"high":583,"low":584,"close":585,"change":270,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",80.28,79.9011,80.21,0.97,180074.182546,3258,80.1532,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",79.31,79.5,79.22,79.44,0.29,0.37,133866.568823,946,79.3865,{"date":602,"open":402,"high":603,"low":341,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",79.33,79.15,-0.34,-0.43,142021.237656,1288,79.1001,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",78.86,79.54,79.49,1.85,2.38,112342.646111,848,79.286,{"date":621,"open":622,"high":623,"low":624,"close":310,"change":625,"percent_change":433,"volume":626,"transactions":627,"vwap":628},"2026-07-29",77.71,78.515,77.32,-0.38,134060.158037,1108,77.7174,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",77.35,78.18,78.02,0.39,0.5,184018.572619,1545,77.9241,{"date":640,"open":641,"high":642,"low":216,"close":307,"change":148,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",77.92,77.97,0.45,185529.16642,924,77.5923,{"date":648,"open":277,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",77.7,77.12,77.28,0.42,0.55,323581.426578,3175,77.4165,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",76.59,77,76.86,-0.95,-1.22,225851.346295,2164,76.8294,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",78.16,78.3001,77.81,0.16,0.21,175077.764664,1522,77.9337,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",77.16,77.69,76.92,77.65,0.99,1.29,385985.352471,3778,77.4755,{"date":689,"open":690,"high":227,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",77.33,76.0926,76.66,-0.9,-1.16,208448.06131,2011,76.9576,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":108,"percent_change":108,"volume":703,"transactions":704,"vwap":705},"2026-07-17",77.07,77.66,77.56,210174.376145,1229,77.5058,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",77.25,77.895,77.57,-0.325,-0.42,184709.971596,1256,77.6152,{"date":717,"open":718,"high":719,"low":624,"close":709,"change":720,"percent_change":155,"volume":721,"transactions":722,"vwap":723},"2026-07-15",77.6,78.03,0.575,404464.987607,3130,77.672,{"date":725,"open":726,"high":727,"low":728,"close":624,"change":143,"percent_change":49,"volume":729,"transactions":730,"vwap":731},"2026-07-14",77.51,77.84,77.22,176711.104344,1867,77.5091,{"date":733,"open":277,"high":257,"low":734,"close":278,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",76.81,-0.64,-0.82,330544.379489,3362,77.0644,{"date":741,"open":742,"high":743,"low":679,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",77.49,77.72,77.58,0.13,0.17,124200,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",77.325,77.68,77.45,0.23,0.3,280400,{"date":757,"open":681,"high":277,"low":758,"close":728,"change":759,"percent_change":693,"volume":760,"transactions":9,"vwap":728},"2026-07-08",76.53,-0.7,328900,{"date":762,"open":763,"high":764,"low":321,"close":641,"change":280,"percent_change":765,"volume":766,"transactions":9,"vwap":641},"2026-07-07",78.64,78.73,-1.05,182800,{"date":768,"open":769,"high":770,"low":771,"close":329,"change":754,"percent_change":143,"volume":772,"transactions":9,"vwap":329},"2026-07-06",78.43,78.87,78.305,204600,{"date":774,"open":775,"high":776,"low":289,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",78.34,78.835,78.45,1.47,1.91,598400,{"date":782,"open":783,"high":784,"low":661,"close":226,"change":344,"percent_change":785,"volume":786,"transactions":9,"vwap":226},"2026-07-01",76.93,77.705,-1.02,629800,{"date":788,"open":690,"high":789,"low":277,"close":790,"change":49,"percent_change":383,"volume":791,"transactions":9,"vwap":790},"2026-06-30",77.795,77.77,149700,{"date":793,"open":794,"high":229,"low":795,"close":651,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":651},"2026-06-29",76.77,76.525,0.81,1.06,132700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",76.32,76.84,76.3,76.47,-0.53,-0.69,480300,{"date":809,"open":660,"high":810,"low":811,"close":660,"change":812,"percent_change":113,"volume":813,"transactions":9,"vwap":660},"2026-06-25",77.36,76.63,0.86,220200,{"date":815,"open":816,"high":801,"low":817,"close":818,"change":545,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-24",75.93,75.84,76.14,-0.12,446100,{"date":822,"open":823,"high":207,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",76.18,76.23,-2.29,-2.92,191000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":103,"percent_change":527,"volume":834,"transactions":9,"vwap":833},"2026-06-22",78.39,78.7,78.31,78.52,162200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",78.42,78.62,78.28,78.46,0.12,0.15,153700,{"date":845,"open":603,"high":846,"low":632,"close":775,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":775},"2026-06-17",79.635,-0.54,-0.68,261100,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":753,"volume":856,"transactions":9,"vwap":854},"2026-06-16",79.14,79.38,78.88,0.18,657300,{"date":858,"open":859,"high":603,"low":860,"close":831,"change":527,"percent_change":528,"volume":861,"transactions":9,"vwap":831},"2026-06-15",79.29,78.66,403800,{"date":863,"open":632,"high":864,"low":865,"close":838,"change":753,"percent_change":596,"volume":866,"transactions":9,"vwap":838},"2026-06-12",78.71,77.62,246200,{"date":868,"open":802,"high":869,"low":870,"close":830,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":830},"2026-06-11",78.53,76.6,2.33,3.06,185400,{"date":875,"open":247,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",76.965,75.975,76.059998,-1.01,-1.31,162400,{"date":883,"open":257,"high":884,"low":885,"close":700,"change":886,"percent_change":123,"volume":887,"transactions":9,"vwap":700},"2026-06-09",77.815,75.8,0.31,408200,{"date":889,"open":226,"high":890,"low":659,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",77.14,76.76,0.36,0.47,176800,{"date":896,"open":726,"high":718,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-05",76.125,76.4,-1.55,-1.99,443100,{"date":903,"open":307,"high":904,"low":702,"close":289,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":289},"2026-06-04",78.080002,0.91,1.18,540600,{"date":909,"open":624,"high":910,"low":681,"close":911,"change":662,"percent_change":663,"volume":912,"transactions":9,"vwap":911},"2026-06-03",77.47,77.040001,193300,{"date":914,"open":268,"high":915,"low":916,"close":917,"change":123,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-02",78.115,77.675,77.99,0.52,503200,{"date":921,"open":246,"high":641,"low":922,"close":923,"change":605,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-01",76.9,77.59,-0.44,281300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":108,"percent_change":108,"volume":932,"transactions":9,"vwap":931},"2026-05-29",78.36,78.61,77.905,77.93,209800,{"date":934,"open":935,"high":936,"low":937,"close":258,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":258},"2026-05-28",77.67,78.265,77.5,-0.24,-0.31,691000,{"date":942,"open":837,"high":833,"low":343,"close":632,"change":943,"percent_change":480,"volume":944,"transactions":9,"vwap":632},"2026-05-27",-0.18,532800,{"date":946,"open":947,"high":352,"low":904,"close":928,"change":491,"percent_change":948,"volume":949,"transactions":9,"vwap":928},"2026-05-26",78.58,1.08,1006100,{"date":951,"open":743,"high":952,"low":953,"close":954,"change":481,"percent_change":412,"volume":955,"transactions":9,"vwap":954},"2026-05-22",77.83,77.42,77.52,375200,{"date":957,"open":228,"high":958,"low":959,"close":671,"change":960,"percent_change":133,"volume":961,"transactions":9,"vwap":671},"2026-05-21",78.040001,76.55,0.51,346200,{"date":963,"open":964,"high":702,"low":965,"close":277,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":277},"2026-05-20",76.19,76.17,1.51,1.99,1192100,{"date":970,"open":971,"high":964,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-19",76.010002,75.73,75.79,-0.55,-0.72,413600,{"date":978,"open":979,"high":193,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-18",75.98,75.65,76.34,1.2,1.6,393600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",75.3,75.59,75.019997,75.14,-1.45,-1.89,1374800,{"date":995,"open":661,"high":996,"low":997,"close":659,"change":943,"percent_change":480,"volume":998,"transactions":9,"vwap":659},"2026-05-14",77.050003,76.547,282100,{"date":1000,"open":1001,"high":783,"low":1001,"close":794,"change":652,"percent_change":653,"volume":1002,"transactions":9,"vwap":794},"2026-05-13",75.87,310300,{"date":1004,"open":1005,"high":898,"low":885,"close":239,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":239},"2026-05-12",76.080002,-0.56,-0.73,885600,{"date":1010,"open":922,"high":911,"low":1011,"close":1012,"change":1013,"percent_change":605,"volume":1014,"transactions":9,"vwap":1012},"2026-05-11",76.689,76.91,-0.26,231600,{"date":1016,"open":681,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":63,"volume":1021,"transactions":9,"vwap":1019},"2026-05-08",77.27,76.65,77.17,0.69,132500,{"date":1023,"open":931,"high":289,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-07",76.335,76.48,-1.72,-2.2,501100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",77.89,78.225,77.79,78.2,2.05,2.69,868800,{"date":1039,"open":972,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",76.175,75.48,76.15,1.11,1.48,359700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-04",75.72,75.88,74.74,75.040001,-1.39,-1.82,186600,{"date":1056,"open":237,"high":996,"low":1057,"close":193,"change":259,"percent_change":260,"volume":1058,"transactions":9,"vwap":193},"2026-05-01",76.39,136900,{"date":1060,"open":988,"high":1061,"low":14,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",76.685,76.56,1.92,2.57,766200,{"date":1067,"open":1051,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-29",75.059998,74.405,74.64,-0.89,-1.18,191200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-28",75.39,75.615,75.28,75.53,-0.36,-0.47,216200,{"date":1084,"open":1085,"high":1057,"low":817,"close":1086,"change":924,"percent_change":301,"volume":1087,"transactions":9,"vwap":1086},"2026-04-27",76.24,75.89,243100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":34,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",76,76.41,75.92,76.33,0.555,267800,{"date":1097,"open":823,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-23",76.505,74.965,75.775,-0.585,-0.77,530100,{"date":1105,"open":1106,"high":802,"low":1107,"close":1108,"change":886,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-22",76.7,76.12,76.36,0.41,259000,{"date":1112,"open":742,"high":937,"low":1090,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-21",76.050003,-1.76,-2.26,232500,{"date":1118,"open":744,"high":318,"low":708,"close":671,"change":220,"percent_change":1119,"volume":1120,"transactions":9,"vwap":671},"2026-04-20",-0.32,221100,{"date":1122,"open":1123,"high":1124,"low":642,"close":1125,"change":906,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-17",78.22,78.535,78.059998,1.53,483000,{"date":1129,"open":810,"high":1130,"low":659,"close":1131,"change":939,"percent_change":432,"volume":1132,"transactions":9,"vwap":1131},"2026-04-16",77.4,76.88,1112100,{"date":1134,"open":690,"high":690,"low":922,"close":299,"change":939,"percent_change":432,"volume":1135,"transactions":9,"vwap":299},"2026-04-15",520800,{"date":1137,"open":1138,"high":1139,"low":708,"close":937,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":937},"2026-04-14",77.34,77.61,0.64,0.83,239700,{"date":1144,"open":1145,"high":783,"low":1146,"close":661,"change":893,"percent_change":1147,"volume":1148,"transactions":9,"vwap":661},"2026-04-13",75.74,75.685,0.62,651000,{"date":1150,"open":1106,"high":1151,"low":1113,"close":1057,"change":596,"percent_change":143,"volume":1152,"transactions":9,"vwap":1057},"2026-04-10",76.755,276400,{"date":1154,"open":1155,"high":1156,"low":12,"close":1157,"change":20,"percent_change":20,"volume":1158,"transactions":9,"vwap":1157},"2026-04-09",75.46,76.46,76.099998,520100,{"date":1160,"open":1161,"high":1108,"low":1162,"close":1157,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1157},"2026-04-08",76.26,75.56,2.89,3.95,682900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":412,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-07",72.72,73.43,72.105,73.21,-0.5,265300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":128,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",73.205,73.645,73.040001,73.58,0.57,926700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":806,"volume":1189,"transactions":9,"vwap":1187},"2026-04-02",71.88,73.165,71.84,73.010002,-0.51,378000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1043,"percent_change":1126,"volume":1196,"transactions":9,"vwap":1195},"2026-04-01",73.3,73.84,73.050003,73.52,613500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-31",71.39,72.51,70.945,72.41,2.25,3.21,390000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":892,"percent_change":918,"volume":1212,"transactions":9,"vwap":1211},"2026-03-30",70.43,70.7,69.83,70.16,461600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":209,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",70.059998,70.535,69.61,69.8,-0.88,643500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-26",70.93,71.51,70.32,70.42,-1.44,-2,296900,{"date":1231,"open":1184,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-25",72.15,71.4,71.86,1.15,1.63,851100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":806,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-24",70.029999,71.12,69.99,70.71,-0.97,593500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1233,"change":1251,"percent_change":616,"volume":1252,"transactions":9,"vwap":1233},"2026-03-23",71.16,72.305,70.8,1.66,336300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-20",71.6,71.67,69.435,69.74,-2.32,-3.22,661000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":508,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-19",70.81,72.45,70.806,72.059998,-0.22,781200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-18",73.23,73.35,72.16,72.22,-1.4,-1.9,1036800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":596,"percent_change":123,"volume":1285,"transactions":9,"vwap":1284},"2026-03-17",73.95,74.089996,73.6,73.62,304000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-16",72.99,73.5,72.9,73.33,1.14,1.58,873900,{"date":1296,"open":1272,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-13",73.54,72.050003,72.19,-0.98,-1.34,378500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":785,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-12",73.38,74.095001,72.73,73.17,-1.37,967600,{"date":1312,"open":1313,"high":1314,"low":1283,"close":1315,"change":819,"percent_change":508,"volume":1316,"transactions":9,"vwap":1315},"2026-03-11",73.96,74.46,74.19,1176100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":528,"percent_change":745,"volume":1323,"transactions":9,"vwap":1322},"2026-03-10",74.8,75.475,74.16,74.31,925700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":886,"percent_change":652,"volume":1330,"transactions":9,"vwap":1329},"2026-03-09",72.5,74.56,71.96,74.21,479200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":433,"percent_change":322,"volume":1337,"transactions":9,"vwap":1336},"2026-03-06",72.84,74.099998,72.8,73.9,1274300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-05",74.81,75.35,73.75,74.39,-1.58,-2.08,529300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":63,"percent_change":982,"volume":1353,"transactions":9,"vwap":1352},"2026-03-04",75.71,76.019997,75.25,75.97,665900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-03",74.15,75.41,73.59,75.07,-2.43,-3.14,1093100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":937,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":937},"2026-03-02",77.15,77.841,77.010002,-1.61,-2.04,1026000,{"date":1372,"open":1373,"high":399,"low":1374,"close":1375,"change":1013,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-27",79.24,79.040001,79.11,-0.33,269800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":393,"change":545,"percent_change":554,"volume":1383,"transactions":9,"vwap":393},"2026-02-26",79.36,79.48,78.82,203800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":155,"volume":1391,"transactions":9,"vwap":1389},"2026-02-25",79.089996,79.56,79.07,79.46,0.58,352800,{"date":1393,"open":1394,"high":1395,"low":840,"close":854,"change":1396,"percent_change":123,"volume":1397,"transactions":9,"vwap":854},"2026-02-24",78.5,79,0.315,194100,{"date":1399,"open":764,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":433,"volume":1404,"transactions":9,"vwap":1402},"2026-02-23",79.23,78.345,78.565,-0.385,715900,{"date":1406,"open":319,"high":1407,"low":287,"close":1408,"change":128,"percent_change":42,"volume":1409,"transactions":9,"vwap":1408},"2026-02-20",79.019997,78.95,280300,{"date":1411,"open":649,"high":1412,"low":702,"close":340,"change":1413,"percent_change":625,"volume":1414,"transactions":9,"vwap":340},"2026-02-19",78.23,-0.3,647300,{"date":1416,"open":769,"high":1417,"low":287,"close":1418,"change":138,"percent_change":1109,"volume":1419,"transactions":9,"vwap":1418},"2026-02-18",78.78,78.47,481800,{"date":1421,"open":1422,"high":1423,"low":246,"close":1424,"change":960,"percent_change":133,"volume":1425,"transactions":9,"vwap":1424},"2026-02-17",77.44,78.185,78.15,227100,{"date":1427,"open":1428,"high":1429,"low":890,"close":310,"change":819,"percent_change":1430,"volume":1431,"transactions":9,"vwap":310},"2026-02-13",77.38,77.845,-0.15,236100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":209,"percent_change":344,"volume":1438,"transactions":9,"vwap":1437},"2026-02-12",78.41,78.542,77.46,77.76,284400,{"date":1440,"open":1123,"high":1418,"low":649,"close":1441,"change":1442,"percent_change":652,"volume":1443,"transactions":9,"vwap":1441},"2026-02-11",78.38,0.33,203000,{"date":1445,"open":331,"high":1441,"low":343,"close":1446,"change":1268,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-10",78.050003,-0.28,261800,{"date":1450,"open":743,"high":1451,"low":916,"close":1452,"change":491,"percent_change":948,"volume":1453,"transactions":9,"vwap":1452},"2026-02-09",78.37,78.27,181300,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1044,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-06",76.69,77.435,77.43,1.95,239100,{"date":1462,"open":1042,"high":1463,"low":1086,"close":1464,"change":69,"percent_change":1276,"volume":1465,"transactions":9,"vwap":1464},"2026-02-05",76.54,75.95,594500,{"date":1467,"open":744,"high":649,"low":1456,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-04",77.029999,0.11,0.14,267200,{"date":1473,"open":1474,"high":1019,"low":1475,"close":681,"change":939,"percent_change":432,"volume":1476,"transactions":9,"vwap":681},"2026-02-03",76.67,76.37,482600,{"date":1478,"open":802,"high":1479,"low":734,"close":1480,"change":490,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-02",77.256,77.23,0.88,679200,{"date":1484,"open":278,"high":1485,"low":1161,"close":1062,"change":1486,"percent_change":736,"volume":1487,"transactions":9,"vwap":1062},"2026-01-30",77.099998,-0.63,238100,{"date":1489,"open":953,"high":954,"low":1490,"close":299,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":299},"2026-01-29",76.44,0.46,0.6,440900,{"date":1495,"open":1367,"high":1496,"low":1091,"close":1497,"change":1498,"percent_change":187,"volume":1499,"transactions":9,"vwap":1497},"2026-01-28",77.13,76.73,-1.1,322600,{"date":1501,"open":728,"high":1125,"low":728,"close":952,"change":1502,"percent_change":1251,"volume":1503,"transactions":9,"vwap":952},"2026-01-27",1.27,460200,{"date":1505,"open":898,"high":1506,"low":898,"close":1062,"change":230,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1062},"2026-01-26",76.701,0.71,168400,{"date":1510,"open":1076,"high":1511,"low":1512,"close":1350,"change":960,"percent_change":334,"volume":1513,"transactions":9,"vwap":1350},"2026-01-23",76.029999,75.205,221200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":597,"percent_change":49,"volume":1520,"transactions":9,"vwap":1519},"2026-01-22",75.45,75.67,75.235,75.51,1598500,{"date":1522,"open":1523,"high":1524,"low":1321,"close":990,"change":270,"percent_change":1525,"volume":1526,"transactions":9,"vwap":990},"2026-01-21",74.51,75.33,1.04,367600,{"date":1528,"open":1529,"high":1530,"low":185,"close":1529,"change":1498,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-20",74.37,74.89,-1.46,455600,{"date":1534,"open":1535,"high":1536,"low":1068,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-16",75.37,75.49,75.47,0.2,0.27,888400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":423,"percent_change":312,"volume":1547,"transactions":9,"vwap":1546},"2026-01-15",75.465,75.535,75.22,75.27,313000,{"date":1549,"open":1550,"high":988,"low":1551,"close":1537,"change":1552,"percent_change":138,"volume":1553,"transactions":9,"vwap":1537},"2026-01-14",75.4,75.21,0.24,270200,{"date":1555,"open":1556,"high":1557,"low":1068,"close":1558,"change":939,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-13",75.42,75.445,75.23,-0.41,497700,{"date":1562,"open":12,"high":1563,"low":987,"close":1564,"change":892,"percent_change":451,"volume":1565,"transactions":9,"vwap":1564},"2026-01-12",75.555,75.54,329700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":452,"percent_change":384,"volume":1571,"transactions":9,"vwap":1569},"2026-01-09",74.86,75.18,74.675,339600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-08",74.29,74.59,74.28,-0.03,277800,{"date":1580,"open":1581,"high":1340,"low":1582,"close":16,"change":1447,"percent_change":412,"volume":1583,"transactions":9,"vwap":16},"2026-01-07",74.695,74.52,287600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":596,"volume":1591,"transactions":9,"vwap":1589},"2026-01-06",74.83,75.044998,74.76,74.9,0.215,459700,{"date":1593,"open":1594,"high":1581,"low":1594,"close":1595,"change":1596,"percent_change":1141,"volume":1597,"transactions":9,"vwap":1595},"2026-01-05",73.975,74.685,0.615,406500,{"date":1599,"open":1281,"high":1600,"low":1342,"close":1601,"change":270,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-02",74.13,74.07,1.05,302100,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1192,"change":1447,"percent_change":625,"volume":1608,"transactions":9,"vwap":1192},"2025-12-31",73.55,73.22,175300,{"date":1610,"open":1611,"high":1612,"low":1195,"close":1179,"change":1613,"percent_change":143,"volume":1614,"transactions":9,"vwap":1179},"2025-12-30",73.63,73.789,0.28,262400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1192,"change":1413,"percent_change":1559,"volume":1620,"transactions":9,"vwap":1192},"2025-12-29",73.28,73.425,73.13,326300,{"date":1622,"open":1623,"high":1283,"low":1624,"close":1283,"change":673,"percent_change":596,"volume":1625,"transactions":9,"vwap":1283},"2025-12-26",73.56,73.36,242700,{"date":1627,"open":1628,"high":1629,"low":1192,"close":1630,"change":842,"percent_change":1538,"volume":1631,"transactions":9,"vwap":1630},"2025-12-24",73.31,73.44,73.39,187400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":462,"volume":1639,"transactions":9,"vwap":1637},"2025-12-23",73.11,73.305,73.089996,73.24,-0.1,327600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":842,"percent_change":1538,"volume":1646,"transactions":9,"vwap":1645},"2025-12-22",73.16,73.4,73.152,73.34,346300,{"date":1648,"open":1649,"high":1630,"low":1649,"close":1650,"change":893,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-19",72.96,73.19,0.65,343000,{"date":1654,"open":1655,"high":1194,"low":1326,"close":1168,"change":918,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1168},"2025-12-18",72.74,0.72,219900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":625,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-17",72.47,72.71,72.13,72.2,-0.52,327700,{"date":1667,"open":1661,"high":1668,"low":1669,"close":1670,"change":480,"percent_change":1119,"volume":1671,"transactions":9,"vwap":1670},"2025-12-16",72.77,72.33,72.58,589200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":128,"volume":1679,"transactions":9,"vwap":1677},"2025-12-15",72.75,72.919,72.55,72.81,0.56,271300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":974,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-12",72.69,72.78,72.010002,72.25,-0.76,400700,{"date":1689,"open":1326,"high":1690,"low":1660,"close":1335,"change":1390,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1335},"2025-12-11",72.85,0.8,1221900,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1275,"change":1481,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1275},"2025-12-10",71.45,72.321,1.23,443400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":219,"percent_change":312,"volume":1705,"transactions":9,"vwap":1704},"2025-12-09",71.49,71.68,71.255,71.34,443900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":554,"percent_change":1430,"volume":1712,"transactions":9,"vwap":1711},"2025-12-08",71.7,71.705,71.35,71.53,279700,{"date":1714,"open":1715,"high":1684,"low":1716,"close":1717,"change":373,"percent_change":373,"volume":1718,"transactions":9,"vwap":1717},"2025-12-05",71.93,71.55,71.64,380600,{"date":1720,"open":1184,"high":1721,"low":1722,"close":1723,"change":819,"percent_change":260,"volume":1724,"transactions":9,"vwap":1723},"2025-12-04",71.955,71.565,71.63,237000,{"date":1726,"open":1233,"high":1727,"low":1199,"close":1728,"change":49,"percent_change":1020,"volume":1729,"transactions":9,"vwap":1728},"2025-12-03",71.76,71.75,366600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":148,"percent_change":49,"volume":1736,"transactions":9,"vwap":1735},"2025-12-02",71.24,71.3,70.95,71.26,601900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1413,"percent_change":712,"volume":1743,"transactions":9,"vwap":1742},"2025-12-01",71.059998,71.22,70.89,70.91,277700,{"date":1745,"open":1746,"high":1732,"low":1746,"close":1747,"change":1748,"percent_change":451,"volume":1749,"transactions":9,"vwap":1747},"2025-11-28",70.88,71.21,0.34,82000,{"date":1751,"open":1208,"high":1752,"low":1226,"close":1753,"change":1651,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-26",70.94,70.87,0.93,578200,{"date":1757,"open":1217,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1758},"2025-11-25",70.22,69.53,1.16,1.68,720600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":462,"percent_change":423,"volume":1769,"transactions":9,"vwap":1768},"2025-11-24",69,69.32,68.83,69.059998,704100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1481,"percent_change":684,"volume":1776,"transactions":9,"vwap":1775},"2025-11-21",68.78,69.385,68.59,69.2,272300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-20",69.54,69.7,68.24,68.32,-0.86,-1.24,291100,{"date":1787,"open":1788,"high":1789,"low":1767,"close":1790,"change":220,"percent_change":1080,"volume":1791,"transactions":9,"vwap":1790},"2025-11-19",69.26,69.51,69.18,337100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":806,"percent_change":1300,"volume":1798,"transactions":9,"vwap":1797},"2025-11-18",69.34,69.6,68.98,69.43,409700,{"date":1800,"open":1801,"high":1243,"low":1802,"close":1803,"change":736,"percent_change":694,"volume":1804,"transactions":9,"vwap":1803},"2025-11-17",70.5,69.87,70.12,377800,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1752,"change":1809,"percent_change":344,"volume":1810,"transactions":9,"vwap":1752},"2025-11-14",70.67,71.119,-0.565,251300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-13",72.029999,72.14,71.43,71.505,-0.625,-0.87,436200,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1662,"change":451,"percent_change":490,"volume":1824,"transactions":9,"vwap":1662},"2025-11-12",71.89,72.135,231200,{"date":1826,"open":1710,"high":1728,"low":1710,"close":1827,"change":155,"percent_change":1525,"volume":1828,"transactions":9,"vwap":1827},"2025-11-11",71.65,980900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1742,"change":1656,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1742},"2025-11-10",70.57,70.92,70.355,1.03,391300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":49,"percent_change":231,"volume":1841,"transactions":9,"vwap":1839},"2025-11-07",69.36,70.19,69.28,347300,{"date":1843,"open":1844,"high":1845,"low":1779,"close":1780,"change":1413,"percent_change":606,"volume":1846,"transactions":9,"vwap":1780},"2025-11-06",69.91,70.105,229200,{"date":1848,"open":1795,"high":1215,"low":1779,"close":1849,"change":133,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-05",70,0.95,879000,{"date":1853,"open":1788,"high":1854,"low":1855,"close":1794,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1794},"2025-11-04",69.72,69.24,-0.78,-1.11,880600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1803,"change":516,"percent_change":536,"volume":1864,"transactions":9,"vwap":1803},"2025-11-03",70.080002,70.17,69.94,265000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1862,"change":1080,"percent_change":1188,"volume":1870,"transactions":9,"vwap":1862},"2025-10-31",70.15,70.185,69.84,400000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":433,"volume":1878,"transactions":9,"vwap":1876},"2025-10-30",70.33,70.75,70.319,70.53,-0.35,1000800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1746,"change":1013,"percent_change":412,"volume":1884,"transactions":9,"vwap":1746},"2025-10-29",71.32,71.33,70.54,769000,{"date":1886,"open":1740,"high":1887,"low":1888,"close":1889,"change":480,"percent_change":1119,"volume":1890,"transactions":9,"vwap":1889},"2025-10-28",71.435,71.089996,71.14,1744300,{"date":1892,"open":1747,"high":1893,"low":1894,"close":1895,"change":597,"percent_change":918,"volume":1896,"transactions":9,"vwap":1895},"2025-10-27",71.41,71.2,71.37,3598200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-10-24",71.050003,71.145,70.96,71,0.03,0.04,5680800,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":643,"percent_change":1140,"volume":1911,"transactions":9,"vwap":1910},"2025-10-23",70.78,71.040001,70.97,3739400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":373,"percent_change":373,"volume":1918,"transactions":9,"vwap":1917},"2025-10-22",70.58,70.795,70.28,70.52,4876200,{"date":1920,"open":1921,"high":1753,"low":1801,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-21",70.73,70.51,-0.415,-0.59,3965700,{"date":1927,"open":1928,"high":1909,"low":1928,"close":1929,"change":1930,"percent_change":148,"volume":1931,"transactions":9,"vwap":1929},"2025-10-20",70.69,70.925,0.245,4621700,{"date":1933,"open":1934,"high":1921,"low":1935,"close":1936,"change":1937,"percent_change":528,"volume":1938,"transactions":9,"vwap":1936},"2025-10-17",70.3,70.235,70.68,0.07,5765700,{"date":1940,"open":1801,"high":1832,"low":1941,"close":1942,"change":635,"percent_change":1507,"volume":1943,"transactions":9,"vwap":1942},"2025-10-16",70.41,70.61,4426600,{"date":1945,"open":1849,"high":1946,"low":1947,"close":1948,"change":1470,"percent_change":1538,"volume":1949,"transactions":9,"vwap":1948},"2025-10-15",70.29,69.69,70.11,10211500,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":754,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-14",69.15,70.13,69.97,0.43,4970600,{"date":1958,"open":1838,"high":1780,"low":1959,"close":1960,"change":1961,"percent_change":1140,"volume":1962,"transactions":9,"vwap":1960},"2025-10-13",69.305,69.67,0.44,684900,{"date":1964,"open":1861,"high":1965,"low":1966,"close":1967,"change":806,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-10",70.14,69.14,69.23,-0.99,988800,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1007,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-09",70.55,69.79,69.92,-1.03,9841500,{"date":1978,"open":1209,"high":1979,"low":1980,"close":1981,"change":1961,"percent_change":383,"volume":1982,"transactions":9,"vwap":1981},"2025-10-08",70.76,70.48,70.65,1095100,{"date":1984,"open":1942,"high":1942,"low":1985,"close":1985,"change":847,"percent_change":1686,"volume":1986,"transactions":9,"vwap":1985},"2025-10-07",70.21,346700,{"date":1988,"open":1264,"high":1832,"low":1921,"close":1874,"change":1268,"percent_change":939,"volume":1608,"transactions":9,"vwap":1874},"2025-10-06",{"date":1990,"open":1991,"high":1992,"low":1991,"close":1910,"change":1442,"percent_change":893,"volume":1993,"transactions":9,"vwap":1910},"2025-10-03",70.79,71.07,394700,{"date":1995,"open":1250,"high":1996,"low":1997,"close":1998,"change":673,"percent_change":754,"volume":1999,"transactions":9,"vwap":1998},"2025-10-02",70.84,70.27,70.64,454900,{"date":2001,"open":1242,"high":1922,"low":1242,"close":1208,"change":2002,"percent_change":906,"volume":2003,"transactions":9,"vwap":1208},"2025-10-01",0.82,215400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1217,"change":653,"percent_change":1691,"volume":2009,"transactions":9,"vwap":1217},"2025-09-30",69.07,69.655,69.050003,547500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1768,"change":2015,"percent_change":143,"volume":2016,"transactions":9,"vwap":1768},"2025-09-29",68.95,69.145,68.884,0.26,1025200,{"date":2018,"open":2019,"high":1767,"low":2019,"close":2020,"change":384,"percent_change":1760,"volume":2021,"transactions":9,"vwap":2020},"2025-09-26",68.49,68.8,682700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":848,"percent_change":1968,"volume":2028,"transactions":9,"vwap":2027},"2025-09-25",68.13,68.185,67.76,68.010002,702900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2031,"change":2034,"percent_change":1006,"volume":2035,"transactions":9,"vwap":2031},"2025-09-24",68.69,68.92,68.565,-0.39,287700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1877,"percent_change":1172,"volume":2042,"transactions":9,"vwap":2041},"2025-09-23",69.41,69.49,68.985,69.080002,330600,{"date":2044,"open":1775,"high":2045,"low":2046,"close":1797,"change":1539,"percent_change":634,"volume":2047,"transactions":9,"vwap":1797},"2025-09-22",69.48,69.0049973,153600,{"date":2049,"open":2050,"high":2051,"low":1768,"close":2052,"change":312,"percent_change":2034,"volume":2053,"transactions":9,"vwap":2052},"2025-09-19",69.27,69.352,69.16,156800,{"date":2055,"open":2050,"high":2056,"low":2008,"close":1797,"change":1442,"percent_change":451,"volume":2057,"transactions":9,"vwap":1797},"2025-09-18",69.52,132600,{"date":2059,"open":2060,"high":1947,"low":2061,"close":2062,"change":481,"percent_change":712,"volume":2063,"transactions":9,"vwap":2062},"2025-09-17",69.29,68.867,69.099998,249200,{"date":2065,"open":1789,"high":1789,"low":2066,"close":2067,"change":423,"percent_change":481,"volume":2068,"transactions":9,"vwap":2067},"2025-09-16",69.13,69.39,127900,{"date":2070,"open":2071,"high":1795,"low":2072,"close":2073,"change":49,"percent_change":1507,"volume":2074,"transactions":9,"vwap":2073},"2025-09-15",69.47,69.335,69.59,1163900,{"date":2076,"open":1952,"high":2077,"low":2078,"close":2062,"change":1268,"percent_change":1119,"volume":2079,"transactions":9,"vwap":2062},"2025-09-12",69.17,68.93,137300,{"date":2081,"open":2082,"high":1794,"low":2082,"close":1766,"change":270,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1766},"2025-09-11",68.9,1.12,250300,{"date":2086,"open":1772,"high":2087,"low":2088,"close":2089,"change":311,"percent_change":939,"volume":2090,"transactions":9,"vwap":2089},"2025-09-10",68.86,68.5,68.55,151000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":536,"percent_change":1638,"volume":2097,"transactions":9,"vwap":2096},"2025-09-09",68.74,68.85,68.64,68.76,502600,{"date":2099,"open":2100,"high":2082,"low":2101,"close":1767,"change":123,"percent_change":1390,"volume":2102,"transactions":9,"vwap":1767},"2025-09-08",68.75,68.54,240000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2015,"percent_change":143,"volume":2109,"transactions":9,"vwap":2108},"2025-09-05",68.68,68.84,68.25,68.43,186900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":1109,"percent_change":562,"volume":2115,"transactions":9,"vwap":2113},"2025-09-04",67.93,68.17,67.86,264800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2026,"change":596,"percent_change":1955,"volume":2121,"transactions":9,"vwap":2026},"2025-09-03",67.55,67.81,67.405,160500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":323,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-02",67.2,67.67,67.115,67.47,-1.23,125500,{"date":2131,"open":1782,"high":2132,"low":2133,"close":2134,"change":1413,"percent_change":924,"volume":2135,"transactions":9,"vwap":2134},"2025-08-29",68.44,68.215,68.31,125600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2138,"change":746,"percent_change":118,"volume":2141,"transactions":9,"vwap":2138},"2025-08-28",68.61,68.715,68.42,408000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2132,"change":1430,"percent_change":1268,"volume":2147,"transactions":9,"vwap":2132},"2025-08-27",68.12,68.485,67.965,394800,{"date":2149,"open":2089,"high":2150,"low":2151,"close":1774,"change":545,"percent_change":259,"volume":2152,"transactions":9,"vwap":1774},"2025-08-26",68.67,68.395,136200,{"date":2154,"open":2155,"high":2156,"low":2105,"close":2105,"change":1968,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2105},"2025-08-25",69.5,69.63,-1.42,178800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1960,"change":586,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1960},"2025-08-22",69.055,69.815,68.945,1.41,153500,{"date":2167,"open":2168,"high":2169,"low":2095,"close":2170,"change":300,"percent_change":279,"volume":2171,"transactions":9,"vwap":2170},"2025-08-21",68.79,68.87,68.7,114800,{"date":2173,"open":1768,"high":2174,"low":2175,"close":1952,"change":652,"percent_change":562,"volume":2176,"transactions":9,"vwap":1952},"2025-08-20",69.225,68.97,770500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1613,"volume":2184,"transactions":9,"vwap":2182},"2025-08-19",68.91,69.019997,68.645,68.73,0.19,558100,{"date":2186,"open":2140,"high":2187,"low":2188,"close":2101,"change":943,"percent_change":1013,"volume":2189,"transactions":9,"vwap":2101},"2025-08-18",68.56,68.26,197900,{"date":2191,"open":2192,"high":2193,"low":1774,"close":2194,"change":2195,"percent_change":138,"volume":2196,"transactions":9,"vwap":2194},"2025-08-15",68.71,68.755,68.72,0.22,832800,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2088,"change":673,"percent_change":886,"volume":2201,"transactions":9,"vwap":2088},"2025-08-14",68.07,68.545,156600,{"date":2203,"open":2199,"high":2204,"low":2205,"close":2206,"change":635,"percent_change":155,"volume":1819,"transactions":9,"vwap":2206},"2025-08-13",68.315,68.065002,68.29,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":1507,"percent_change":797,"volume":2212,"transactions":9,"vwap":2210},"2025-08-12",67.27,67.79,67.16,545200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":625,"percent_change":1006,"volume":2219,"transactions":9,"vwap":2218},"2025-08-11",67.155,67.22,66.93,67.080002,769100,{"date":2221,"open":2222,"high":2223,"low":2216,"close":2224,"change":855,"percent_change":1539,"volume":2225,"transactions":9,"vwap":2224},"2025-08-08",67.32,67.575,67.46,115000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1507,"percent_change":2232,"volume":1377,"transactions":9,"vwap":2231},"2025-08-07",67.34,67.44,66.97,67.28,1.07,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":754,"percent_change":643,"volume":2239,"transactions":9,"vwap":2238},"2025-08-06",66.46,66.63,66.36,66.57,486800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1937,"percent_change":1469,"volume":2246,"transactions":9,"vwap":2245},"2025-08-05",66.32,66.39,66.035004,66.27,348500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":384,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-04",66.050003,66.21,65.94,66.2,1.21,854200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":939,"percent_change":1081,"volume":2261,"transactions":9,"vwap":2260},"2025-08-01",65.36,65.49,64.97,65.41,1271100,{"date":2263,"open":2264,"high":2250,"low":2265,"close":2266,"change":2267,"percent_change":663,"volume":2268,"transactions":9,"vwap":2266},"2025-07-31",66.11,65.66,65.72,-0.81,332200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":322,"percent_change":1300,"volume":2275,"transactions":9,"vwap":2274},"2025-07-30",66.82,67.019997,66.29,66.53,576300,{"date":2277,"open":2278,"high":2279,"low":2272,"close":2280,"change":536,"percent_change":1638,"volume":2281,"transactions":9,"vwap":2280},"2025-07-29",67.21,67.342,67.19,252800,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":198,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-28",67.8,67.14,67.26,-1.77,1511500,{"date":2290,"open":2291,"high":2019,"low":2292,"close":2293,"change":841,"percent_change":855,"volume":2294,"transactions":9,"vwap":2293},"2025-07-25",67.97,67.88,68.47,408400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":1102,"percent_change":1857,"volume":2300,"transactions":9,"vwap":2299},"2025-07-24",68.52,68.665,68.35,304300,{"date":2302,"open":2144,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-23",69.125,68.055,69.12,1.42,2.1,881600,{"date":2310,"open":2311,"high":2026,"low":2312,"close":2313,"change":123,"percent_change":452,"volume":2314,"transactions":9,"vwap":2313},"2025-07-22",67.3,67.205,67.7,352200,{"date":2316,"open":2317,"high":2313,"low":2318,"close":2311,"change":596,"percent_change":1955,"volume":2319,"transactions":9,"vwap":2311},"2025-07-21",67.25,67.17,657100,{"date":2321,"open":2322,"high":2125,"low":2323,"close":2324,"change":259,"percent_change":219,"volume":2325,"transactions":9,"vwap":2324},"2025-07-18",67.61,66.981,67.010002,656000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2285,"change":2331,"percent_change":1937,"volume":2332,"transactions":9,"vwap":2285},"2025-07-17",66.9,67.185,66.85,0.05,361400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1552,"percent_change":892,"volume":2339,"transactions":9,"vwap":2338},"2025-07-16",66.8,67.15,66.6,67.089996,966300,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2330,"change":1856,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2330},"2025-07-15",67.66,66.83,-1.15,1267500,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":517,"percent_change":545,"volume":2351,"transactions":9,"vwap":2350},"2025-07-14",67.345,67.715,67.63,1572400,{"date":2353,"open":2114,"high":2114,"low":2322,"close":2354,"change":403,"percent_change":69,"volume":2355,"transactions":9,"vwap":2354},"2025-07-11",67.69,6235900,{"date":2357,"open":2358,"high":2359,"low":2113,"close":2108,"change":517,"percent_change":545,"volume":2360,"transactions":9,"vwap":2108},"2025-07-10",68.37,68.505,317900,{"date":2362,"open":2113,"high":2088,"low":2363,"close":2019,"change":1020,"percent_change":18,"volume":2364,"transactions":9,"vwap":2019},"2025-07-09",68.074997,218900,{"date":2366,"open":2311,"high":2367,"low":2280,"close":2284,"change":1492,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2284},"2025-07-08",67.87,0.89,334000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2124,"change":432,"percent_change":1924,"volume":2375,"transactions":9,"vwap":2124},"2025-07-07",67.39,67.615,67.0049973,901200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2378,"change":554,"percent_change":508,"volume":2381,"transactions":9,"vwap":2378},"2025-07-03",67.6,67.75,67.496,256200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":118,"percent_change":597,"volume":2387,"transactions":9,"vwap":2385},"2025-07-02",67.23,67.71,67.059998,384500,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2224,"change":20,"percent_change":20,"volume":2392,"transactions":9,"vwap":2224},"2025-07-01",67.18,67.465,506500,{"date":2394,"open":2280,"high":2395,"low":2396,"close":2224,"change":1470,"percent_change":673,"volume":2397,"transactions":9,"vwap":2224},"2025-06-30",67.48,66.96,412600,{"date":2399,"open":2216,"high":2400,"low":2401,"close":2222,"change":562,"percent_change":905,"volume":2402,"transactions":9,"vwap":2222},"2025-06-27",67.53,66.99,1245100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1180,"percent_change":812,"volume":2409,"transactions":9,"vwap":2408},"2025-06-26",66.54,66.74,66.41,66.71,784100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":208,"percent_change":975,"volume":2416,"transactions":9,"vwap":2415},"2025-06-25",66.12,66.23,65.95,66.14,1614700,{"date":2418,"open":2242,"high":2408,"low":2252,"close":2419,"change":1013,"percent_change":2034,"volume":2420,"transactions":9,"vwap":2419},"2025-06-24",66.62,3580600,{"date":2422,"open":2423,"high":2328,"low":2423,"close":2424,"change":1390,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-23",65.87,66.88,0.87,572600,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":712,"percent_change":1486,"volume":2432,"transactions":9,"vwap":2431},"2025-06-20",66.94,64.5,66.3,1379200,{"date":2434,"open":2379,"high":2379,"low":2435,"close":2436,"change":517,"percent_change":545,"volume":2437,"transactions":9,"vwap":2436},"2025-06-18",66.575,66.72,636500,{"date":2439,"open":2440,"high":2400,"low":2408,"close":2441,"change":662,"percent_change":1276,"volume":2442,"transactions":9,"vwap":2441},"2025-06-17",67.45,66.78,589000,{"date":2444,"open":2445,"high":2446,"low":2313,"close":2447,"change":2183,"percent_change":1613,"volume":2448,"transactions":9,"vwap":2447},"2025-06-16",68.099998,68.385,67.73,1003600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":879,"percent_change":2455,"volume":1993,"transactions":9,"vwap":2454},"2025-06-13",67.52,67.92,67.35,67.54,-1.47,{"date":2457,"open":2140,"high":2458,"low":2459,"close":2089,"change":1147,"percent_change":905,"volume":2460,"transactions":9,"vwap":2089},"2025-06-12",68.685,68.38,1794800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2112,"change":2466,"percent_change":819,"volume":2467,"transactions":9,"vwap":2112},"2025-06-11",68.16,68.28,67.85,-0.08,631600,{"date":2469,"open":2470,"high":2471,"low":2367,"close":2027,"change":672,"percent_change":1552,"volume":2472,"transactions":9,"vwap":2027},"2025-06-10",68.15,68.389,429900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2465,"change":554,"percent_change":508,"volume":2478,"transactions":9,"vwap":2465},"2025-06-09",67.72,68.105,67.68,864400,{"date":2480,"open":2481,"high":2482,"low":2210,"close":2483,"change":1539,"percent_change":123,"volume":2484,"transactions":9,"vwap":2483},"2025-06-06",67.83,68.050003,67.96,1701100,{"date":2486,"open":2487,"high":2024,"low":2378,"close":2354,"change":103,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2354},"2025-06-05",68.11,0.09,458400,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2350,"change":634,"percent_change":1390,"volume":2495,"transactions":9,"vwap":2350},"2025-06-04",67.56,67.872,67.43,322500,{"date":2497,"open":2498,"high":2311,"low":2499,"close":2500,"change":1172,"percent_change":403,"volume":2501,"transactions":9,"vwap":2500},"2025-06-03",67.050003,66.89,67.24,271800,{"date":2503,"open":2216,"high":2504,"low":2499,"close":2505,"change":490,"percent_change":42,"volume":2506,"transactions":9,"vwap":2505},"2025-06-02",67.78,67.74,203900,{"date":2508,"open":2211,"high":2124,"low":2509,"close":2510,"change":1903,"percent_change":1904,"volume":2511,"transactions":9,"vwap":2510},"2025-05-30",66.69,67.07,240800,{"date":2513,"open":2390,"high":2390,"low":2408,"close":2514,"change":1748,"percent_change":960,"volume":1471,"transactions":9,"vwap":2514},"2025-05-29",67.040001,{"date":2516,"open":2517,"high":2401,"low":2518,"close":2519,"change":2520,"percent_change":765,"volume":2521,"transactions":9,"vwap":2519},"2025-05-28",66.95,66.638,66.7,-0.71,170600,{"date":2523,"open":2342,"high":2342,"low":2524,"close":2525,"change":1656,"percent_change":948,"volume":2526,"transactions":9,"vwap":2525},"2025-05-27",67.325,67.41,354900,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2509,"change":259,"percent_change":219,"volume":2531,"transactions":9,"vwap":2509},"2025-05-23",66.07,66.833,187900,{"date":2533,"open":2534,"high":2272,"low":2535,"close":2271,"change":517,"percent_change":545,"volume":2536,"transactions":9,"vwap":2271},"2025-05-22",66.56,66.42,316400,{"date":2538,"open":2229,"high":2350,"low":2424,"close":2424,"change":1376,"percent_change":433,"volume":2539,"transactions":9,"vwap":2424},"2025-05-21",236300,{"date":2541,"open":2542,"high":2543,"low":2230,"close":2278,"change":1961,"percent_change":133,"volume":2544,"transactions":9,"vwap":2278},"2025-05-20",67.029999,67.279,262000,{"date":2546,"open":2547,"high":2343,"low":2547,"close":2548,"change":2002,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-05-19",66.19,66.77,1.24,1084200,{"date":2552,"open":2553,"high":2249,"low":2554,"close":2414,"change":842,"percent_change":753,"volume":2555,"transactions":9,"vwap":2414},"2025-05-16",65.78,65.63,1053600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-15",65.57,65.83,65.42,65.8,0.715,1.1,347400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1376,"volume":2572,"transactions":9,"vwap":2570},"2025-05-14",65.59,65.65,65.07,65.084999,-0.215,176200,{"date":2574,"open":2575,"high":2260,"low":2576,"close":2577,"change":2015,"percent_change":123,"volume":2578,"transactions":9,"vwap":2577},"2025-05-13",65.22,65.040001,65.3,858500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2576,"change":842,"percent_change":753,"volume":827,"transactions":9,"vwap":2576},"2025-05-12",64.85,65.059998,64.46,{"date":2585,"open":2586,"high":2569,"low":2587,"close":2588,"change":143,"percent_change":452,"volume":2589,"transactions":9,"vwap":2588},"2025-05-09",65.019997,64.78,64.89,145400,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":1119,"percent_change":433,"volume":2595,"transactions":9,"vwap":2594},"2025-05-08",65.029999,64.48,64.51,147600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":943,"percent_change":1447,"volume":2602,"transactions":9,"vwap":2601},"2025-05-07",64.92,65.068001,64.64,64.83,283200,{"date":2604,"open":2605,"high":2606,"low":2259,"close":2607,"change":508,"percent_change":220,"volume":2608,"transactions":9,"vwap":2607},"2025-05-06",65.14,65.27,65.010002,189000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":2488,"percent_change":1470,"volume":2614,"transactions":9,"vwap":2613},"2025-05-05",65.37,65.39,65.17,129400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":684,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-05-02",65.13,65.34,64.95,65.080002,2.02,163400,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2627,"change":312,"percent_change":712,"volume":2628,"transactions":9,"vwap":2627},"2025-05-01",64.24,63.71,63.79,135800,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1577,"percent_change":516,"volume":2635,"transactions":9,"vwap":2634},"2025-04-30",63.76,64.22,63.39,64.059998,289500,{"date":2637,"open":2638,"high":2632,"low":2639,"close":2640,"change":528,"percent_change":672,"volume":2641,"transactions":9,"vwap":2640},"2025-04-29",63.98,63.86,64.089996,189100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":652,"percent_change":133,"volume":2648,"transactions":9,"vwap":2647},"2025-04-28",63.7,64.010002,63.62,63.99,155900,{"date":2650,"open":2598,"high":2598,"low":2651,"close":2652,"change":855,"percent_change":1613,"volume":2653,"transactions":9,"vwap":2652},"2025-04-25",63.18,63.57,425800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2633,"change":2659,"percent_change":778,"volume":2660,"transactions":9,"vwap":2633},"2025-04-24",62.92,63.41,62.74,0.92,199700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":118,"percent_change":123,"volume":2667,"transactions":9,"vwap":2666},"2025-04-23",62.84,63.060001,62.35,62.47,2239600,{"date":176,"open":2669,"high":2666,"low":172,"close":2670,"change":123,"percent_change":1651,"volume":2671,"transactions":9,"vwap":2670},61.82,62.22,378700]