[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBIN":3,"homepage-market-summary":26,"stock-historical-BBIN":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BBIN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders International 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},78.04,77.72,78.1,77.615,77.2,0.84,1.09,226913.20306,0,81.7974,34.369,183901.188236986,92.1,1713,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},61.49,204805,74753835.449957,25.97,"2025-04-22",[179,182,192,202,213,223,234,245,256,267,276,285,295,305,315,324,334,344,354,364,374,383,393,402,412,423,433,444,454,465,473,484,495,505,515,523,534,543,553,562,571,578,587,593,600,611,620,629,639,647,657,668,678,689,699,707,716,727,737,748,755,762,769,777,783,791,797,803,811,817,825,834,842,849,855,862,869,876,884,891,899,906,915,923,931,937,945,952,957,962,969,975,980,986,993,1001,1008,1017,1024,1028,1036,1041,1046,1052,1059,1065,1072,1078,1087,1095,1102,1110,1116,1125,1132,1139,1143,1150,1155,1160,1167,1175,1180,1187,1195,1202,1210,1217,1226,1234,1241,1249,1258,1267,1274,1283,1291,1299,1306,1314,1322,1329,1336,1345,1352,1359,1365,1374,1380,1389,1394,1399,1407,1413,1419,1425,1429,1433,1440,1446,1452,1457,1462,1467,1474,1480,1487,1493,1498,1504,1509,1515,1524,1532,1537,1543,1551,1558,1565,1570,1577,1583,1589,1594,1602,1608,1615,1623,1629,1637,1644,1650,1656,1660,1665,1672,1680,1687,1693,1699,1706,1712,1719,1723,1727,1734,1740,1748,1752,1758,1765,1772,1778,1785,1790,1796,1804,1811,1817,1825,1832,1838,1846,1852,1858,1862,1868,1873,1878,1886,1893,1899,1905,1911,1916,1922,1928,1935,1940,1945,1949,1954,1959,1964,1971,1980,1988,1994,1999,2004,2010,2017,2024,2029,2033,2039,2045,2052,2058,2066,2073,2080,2086,2090,2095,2101,2107,2113,2117,2125,2130,2137,2141,2147,2154,2162,2170,2177,2181,2188,2193,2200,2205,2212,2217,2224,2230,2235,2242,2247,2254,2260,2267,2274,2283,2289,2296,2302,2309,2317,2322,2329,2337,2344,2350,2355,2360,2366,2371,2378,2382,2389,2394,2399,2405,2412,2418,2421,2425,2430,2436,2442,2449,2456,2463,2468,2472,2478,2485,2489,2493,2498,2504,2510,2514,2517,2521,2527,2532,2538,2544,2549,2555,2559,2563,2567,2573,2578,2585,2590,2596,2603,2610,2617,2622,2627,2633,2641,2649,2656,2663,2669,2676,2684,2690],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1025,77.8709,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",77.5,77.64,76.8001,-0.78,-1,224098.562145,677,77.2698,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",78.69,77.8799,77.98,-0.41,-0.52,851467.80716,562,77.9728,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",78.28,78.4,77.82,78.39,-0.4,-0.51,44117.614304,656,78.1474,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":208,"volume":220,"transactions":221,"vwap":222},"2026-09-28",78.58,79.05,78.3882,78.79,-0.319,38200.055995,549,78.7287,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",78.85,79.13,78.59,79.109,0.779,0.99,41383.521325,442,78.932,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",78.14,78.49,77.825,78.33,-0.17,-0.22,151415.856908,1274,78.3057,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",78.96,78.98,78.3128,78.5,-1.36,-1.7,39884.35905,946,78.7434,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",79.64,79.98,79.335,79.86,-0.07,-0.09,85507.5064,947,79.6099,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":63,"percent_change":273,"volume":274,"transactions":254,"vwap":275},"2026-09-21",79.71,80.22,79.59,79.93,1.14,205953.968652,79.7935,{"date":277,"open":216,"high":216,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",78.725,79.03,-0.81,-1.01,34166.577828,492,78.9741,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":18,"volume":292,"transactions":293,"vwap":294},"2026-09-17",79.925,80.005,79.72,79.84,0.86,43004.27622,747,79.8802,{"date":296,"open":297,"high":298,"low":299,"close":248,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",79.54,79.75,78.55,-0.34,-0.43,26070.32124,394,79.3989,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":301,"volume":312,"transactions":313,"vwap":314},"2026-09-15",79.31,79.35,79.0001,79.32,-0.3405,64111.382214,510,79.2305,{"date":316,"open":317,"high":259,"low":260,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",79.68,79.6605,-0.5945,-0.74,31149.50004,485,79.7154,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":18,"volume":331,"transactions":332,"vwap":333},"2026-09-11",80.41,80.46,80.21,80.255,0.865,30886.713267,426,80.3195,{"date":335,"open":336,"high":272,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",79.82,79.33,79.39,-0.69,-0.86,43868.16055,452,79.6089,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",80.56,80.06,80.08,-0.94,-1.16,172090.50788,1117,80.3428,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":301,"volume":361,"transactions":362,"vwap":363},"2026-09-08",81.41,81.44,80.98,81.02,-0.3521,64543.261391,775,81.2625,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":20,"volume":371,"transactions":372,"vwap":373},"2026-09-04",81.16,81.55,81.13,81.3721,0.0039,61201.266076,1793,81.4282,{"date":375,"open":368,"high":376,"low":359,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",81.51,81.3682,0.9382,1.17,34191.37214,916,81.2166,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",80.14,80.45,80.43,0.44,0.55,27085.176544,439,80.3587,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":320,"percent_change":399,"volume":400,"transactions":342,"vwap":401},"2026-09-01",80.34,80.555,79.8601,79.99,-0.92,31165.87461,80.2912,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",81.25,80.5571,80.73,-0.12,-0.15,308421.298667,521,80.6914,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",81.42,81.62,80.77,80.85,-0.27,-0.33,46026.723273,592,81.1542,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",81.29,80.86,81.12,-0.26,-0.32,50900.84785,486,81.0096,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",81.52,81.71,81.2888,81.38,-0.31,-0.38,26355.3052,417,81.4405,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",81.57,81.69,81.36,0.5246,0.65,22520.766931,344,81.5701,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",81.18,81.235,80.97,81.1654,-0.1146,-0.14,27750.10165,455,81.1473,{"date":466,"open":467,"high":438,"low":456,"close":468,"change":469,"percent_change":156,"volume":470,"transactions":471,"vwap":472},"2026-08-21",81.33,81.28,0.6,42960.43838,500,81.2608,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",80.696,80.855,80.51,80.68,-0.24,-0.3,32462.883807,405,80.6768,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",80.93,81.05,80.63,80.92,0.37,0.46,2978318.357704,406,80.9143,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":349,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",81,81.1,80.47,80.55,-1.15,56073.066601,366,80.6488,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",81.53,81.72,81.3,81.49,0.01,178290.985415,249,81.7018,{"date":516,"open":367,"high":517,"low":356,"close":518,"change":519,"percent_change":407,"volume":520,"transactions":521,"vwap":522},"2026-08-14",81.7367,81.48,-0.1,127584.176299,753,81.5219,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",81.68,81.75,81.565,81.58,0.1462,0.18,27431.1779,367,81.6537,{"date":535,"open":536,"high":536,"low":438,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",81.76,81.4338,0.2228,0.27,38189.98914,458,81.5001,{"date":544,"open":545,"high":546,"low":487,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",81.46,81.595,81.211,0.071,0.09,68136.377564,423,81.4246,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":209,"volume":559,"transactions":560,"vwap":561},"2026-08-10",81.43,81.08,81.14,-0.415,61313.575794,527,81.174,{"date":563,"open":564,"high":21,"low":565,"close":566,"change":567,"percent_change":114,"volume":568,"transactions":569,"vwap":570},"2026-08-07",81.7,81.3401,81.555,0.915,33180.538776,478,81.4869,{"date":572,"open":573,"high":498,"low":500,"close":574,"change":20,"percent_change":20,"volume":575,"transactions":576,"vwap":577},"2026-08-06",80.91,80.64,246151.6044,714,80.7982,{"date":579,"open":580,"high":581,"low":574,"close":574,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",81.01,81.04,0.03,0.04,42595.64521,624,80.8014,{"date":588,"open":328,"high":416,"low":328,"close":589,"change":99,"percent_change":590,"volume":591,"transactions":541,"vwap":592},"2026-08-04",80.61,1.27,32488.379357,80.5091,{"date":594,"open":308,"high":595,"low":308,"close":596,"change":139,"percent_change":124,"volume":597,"transactions":598,"vwap":599},"2026-08-03",79.675,79.6,37411.713062,431,79.5742,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",79.37,79.5,78.6,79.28,-0.54,-0.68,1605117.08559,785,79.3978,{"date":612,"open":613,"high":614,"low":613,"close":336,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",78.89,79.919,2.12,2.73,27974.604986,470,79.5614,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":428,"percent_change":419,"volume":626,"transactions":627,"vwap":628},"2026-07-29",77.84,78.73,77.455,77.7,41895.04932,459,77.9212,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":211,"vwap":638},"2026-07-28",77.49,78.2299,77.43,77.96,-0.06,-0.08,112091.586068,77.8642,{"date":640,"open":299,"high":299,"low":13,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",78.02,0.24,0.31,18753.033426,979,77.9978,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":450,"volume":654,"transactions":655,"vwap":656},"2026-07-24",77.89,78.1968,77.57,77.78,0.5,429159.863078,1163,77.8043,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",77.32,77.5899,77.16,77.28,-1.07,-1.37,402488.17266,618,77.3377,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",78.48,78.63,78.35,0.0851,0.11,47684.92879,361,78.3568,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",77.8,78.34,77.625,78.2649,1.0949,1.42,21682.871653,312,78.1989,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",77.62,77.02,77.17,-0.56,-0.72,168872.562585,441,77.4933,{"date":700,"open":701,"high":206,"low":701,"close":702,"change":703,"percent_change":606,"volume":704,"transactions":705,"vwap":706},"2026-07-17",77.05,77.73,-0.42,29317.466036,438,77.6048,{"date":708,"open":634,"high":709,"low":710,"close":711,"change":209,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",78.2437,77.805,78.15,-0.65,37018.92259,474,78.0441,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",78.45,78.7551,78.08,78.66,0.42,0.54,56394.003748,661,78.4337,{"date":728,"open":670,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",78.74,78.13,78.24,0.69,0.89,42704.866508,519,78.3871,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",78,78.2099,77.47,77.55,-0.93,-1.19,113339.63494,1083,77.821,{"date":749,"open":750,"high":751,"low":739,"close":670,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":670},"2026-07-10",78.23,78.67,0.395,0.51,205200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":389,"volume":761,"transactions":9,"vwap":759},"2026-07-09",77.85,78.298,78.084999,0.425,93100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":695,"percent_change":399,"volume":768,"transactions":9,"vwap":767},"2026-07-08",77.255,77.71,76.93,77.66,132500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":281,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",78.92,79.040001,78.16,78.38,-1.27,56800,{"date":778,"open":779,"high":780,"low":781,"close":338,"change":129,"percent_change":230,"volume":782,"transactions":9,"vwap":338},"2026-07-06",78.95,79.41,78.91,50600,{"date":784,"open":785,"high":771,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",78.62,78.080002,78.61,1.07,1.38,40300,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":606,"percent_change":339,"volume":796,"transactions":9,"vwap":795},"2026-07-01",77.48,77.81,77.54,31500,{"date":798,"open":799,"high":800,"low":799,"close":786,"change":801,"percent_change":642,"volume":802,"transactions":9,"vwap":786},"2026-06-30",77.845,78.185,0.19,404300,{"date":804,"open":805,"high":806,"low":807,"close":649,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":649},"2026-06-29",77.33,77.9,77.025002,0.67,0.87,43600,{"date":812,"open":813,"high":795,"low":813,"close":814,"change":301,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-26",76.98,77.22,-0.55,28400,{"date":818,"open":649,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",77.988,77.4,77.65,0.75,0.98,224900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",76.86,77.18,76.59,76.9,-0.16,-0.21,797000,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",76.82,77.365,77.059998,-2.43,-3.06,311900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":635,"percent_change":636,"volume":848,"transactions":9,"vwap":847},"2026-06-22",79.66,79.78,79.46,79.49,114700,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":753,"percent_change":450,"volume":854,"transactions":9,"vwap":853},"2026-06-18",79.74,79.42,79.55,25600,{"date":856,"open":857,"high":858,"low":859,"close":772,"change":694,"percent_change":860,"volume":861,"transactions":9,"vwap":772},"2026-06-17",80.010002,80.368,79.029999,-0.7,56300,{"date":863,"open":864,"high":865,"low":866,"close":596,"change":867,"percent_change":144,"volume":868,"transactions":9,"vwap":596},"2026-06-16",79.76,79.9,79.52,0.3,65700,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":144,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-15",79.7,79.862,79.3,0.48,29700,{"date":877,"open":878,"high":879,"low":880,"close":771,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":771},"2026-06-12",78.56,79.089996,78.36,0.17,0.22,408600,{"date":885,"open":886,"high":887,"low":766,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",77.050003,78.75,2.35,3.08,61100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":251,"volume":898,"transactions":9,"vwap":896},"2026-06-10",77.040001,77.325,76.33,76.4,-1.05,33400,{"date":900,"open":634,"high":204,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",76.44,77.45,0.055,0.07,33600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",77.56,77.735,77.19,77.395,0.435,0.57,38500,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",78.21,76.75,76.96,-1.925,-2.44,47500,{"date":924,"open":925,"high":613,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-04",78.52,78.515,78.885,0.595,0.76,27300,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":209,"percent_change":712,"volume":936,"transactions":9,"vwap":935},"2026-06-03",78.65,78.25,78.29,62000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":913,"volume":944,"transactions":9,"vwap":942},"2026-06-02",78.53,78.93,78.482,78.8,0.45,64200,{"date":946,"open":947,"high":948,"low":949,"close":672,"change":440,"percent_change":950,"volume":951,"transactions":9,"vwap":672},"2026-06-01",78.040001,78.699,77.91,-0.48,34000,{"date":953,"open":613,"high":605,"low":954,"close":623,"change":583,"percent_change":955,"volume":956,"transactions":9,"vwap":623},"2026-05-29",78.712,0.05,349500,{"date":958,"open":959,"high":960,"low":947,"close":194,"change":636,"percent_change":519,"volume":961,"transactions":9,"vwap":194},"2026-05-28",78.22,78.864,156500,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":408,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-27",78.97,78.565,78.77,-0.19,21800,{"date":970,"open":226,"high":971,"low":972,"close":771,"change":17,"percent_change":973,"volume":974,"transactions":9,"vwap":771},"2026-05-26",79.26,78.72,1.08,99000,{"date":976,"open":977,"high":205,"low":978,"close":786,"change":428,"percent_change":419,"volume":979,"transactions":9,"vwap":786},"2026-05-22",78.31,78.010002,20400,{"date":981,"open":982,"high":983,"low":984,"close":681,"change":867,"percent_change":144,"volume":985,"transactions":9,"vwap":681},"2026-05-21",77.39,78.502,77.089996,73000,{"date":987,"open":988,"high":989,"low":990,"close":947,"change":789,"percent_change":991,"volume":992,"transactions":9,"vwap":947},"2026-05-20",76.83,78.099998,76.79,1.8,102300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":694,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-19",76.78,77.099998,76.575,76.66,-0.73,185900,{"date":1002,"open":813,"high":1003,"low":1004,"close":814,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":814},"2026-05-18",77.275,76.67,0.79,1.03,42500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-15",76.6,76.742,76.415,76.43,-1.38,-1.77,48700,{"date":1018,"open":1019,"high":1020,"low":794,"close":794,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":794},"2026-05-14",78.019997,78.228,-0.37,-0.47,39700,{"date":1025,"open":795,"high":1026,"low":795,"close":1026,"change":1027,"percent_change":822,"volume":930,"transactions":9,"vwap":1026},"2026-05-13",78.18,0.58,{"date":1029,"open":631,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-12",77.744,77.065002,77.6,-0.46,-0.59,24100,{"date":1037,"open":1019,"high":1038,"low":739,"close":1039,"change":428,"percent_change":419,"volume":1040,"transactions":9,"vwap":1039},"2026-05-11",78.3,78.059998,35500,{"date":1042,"open":978,"high":880,"low":757,"close":1043,"change":1044,"percent_change":788,"volume":1045,"transactions":9,"vwap":1043},"2026-05-08",78.32,0.83,55300,{"date":1047,"open":779,"high":779,"low":1048,"close":631,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":631},"2026-05-07",77.46,-1.48,-1.87,262200,{"date":1053,"open":1054,"high":1055,"low":787,"close":964,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":964},"2026-05-06",78.64,78.99,2.14,2.79,132900,{"date":1060,"open":1061,"high":919,"low":1062,"close":988,"change":1006,"percent_change":1063,"volume":1064,"transactions":9,"vwap":988},"2026-05-05",76.5,76.25,1.36,131400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":897,"percent_change":664,"volume":1071,"transactions":9,"vwap":1070},"2026-05-04",76.35,76.53,75.51,75.8,83000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":428,"percent_change":300,"volume":1077,"transactions":9,"vwap":1076},"2026-05-01",77.080002,77.459,76.85,130200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-30",76.23,77.272,76.14,77.11,1.85,2.46,1156500,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-29",75.595,75,75.26,-0.75,-0.99,28700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":419,"percent_change":301,"volume":1101,"transactions":9,"vwap":1100},"2026-04-28",76,76.16,75.791,76.010002,31900,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":967,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-27",76.54,76.76,76.27,76.34,-0.25,174500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1068,"change":722,"percent_change":389,"volume":1115,"transactions":9,"vwap":1068},"2026-04-24",76.3,76.7,76.12,220300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",76.56,76.81,75.46,76.11,-0.635,-0.83,75300,{"date":1126,"open":830,"high":830,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-22",76.48,76.745,0.295,0.39,28100,{"date":1133,"open":185,"high":185,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-21",76.37,76.45,-1.68,-2.15,34200,{"date":1140,"open":978,"high":917,"low":1141,"close":730,"change":208,"percent_change":209,"volume":1142,"transactions":9,"vwap":730},"2026-04-20",77.74,73100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":939,"change":86,"percent_change":1148,"volume":1149,"transactions":9,"vwap":939},"2026-04-17",78.71,79.059998,78.42,1.32,221800,{"date":1151,"open":806,"high":806,"low":1152,"close":1153,"change":408,"percent_change":967,"volume":1154,"transactions":9,"vwap":1153},"2026-04-16",77.235,77.51,213700,{"date":1156,"open":1157,"high":1157,"low":631,"close":767,"change":1158,"percent_change":301,"volume":1159,"transactions":9,"vwap":767},"2026-04-15",77.75,-0.334,172000,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1044,"volume":1166,"transactions":9,"vwap":1164},"2026-04-14",77.68,78.12,77.994,0.644,79000,{"date":1168,"open":1169,"high":982,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-13",76.28,76.2,77.35,0.36,0.47,42400,{"date":1176,"open":661,"high":1177,"low":1004,"close":1178,"change":801,"percent_change":119,"volume":1179,"transactions":9,"vwap":1178},"2026-04-10",77.309,76.99,65200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":967,"percent_change":1108,"volume":1186,"transactions":9,"vwap":1185},"2026-04-09",76.059998,77.12,76.026001,76.8,84400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1178,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1178},"2026-04-08",77.13,77.205,76.49,2.97,4.01,55100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":967,"percent_change":428,"volume":1201,"transactions":9,"vwap":1200},"2026-04-07",73.39,74.26,72.96,74.019997,80000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":139,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-06",74.059998,74.33,73.83,74.21,0.43,76400,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":301,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-02",72.62,73.97,73.89,-0.58,361300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",74.14,74.79,73.995,74.32,1.2,1.64,1728000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1056,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-31",71.92,73.17,71.66,73.12,3.01,2439900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":867,"percent_change":722,"volume":1240,"transactions":9,"vwap":1239},"2026-03-30",71.29,71.53,70.634,70.98,262300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":349,"volume":1248,"transactions":9,"vwap":1246},"2026-03-27",71.059998,71.315,70.45,70.68,-0.67,205600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",71.97,72.44,71.31,71.35,-1.46,-2.01,43900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",73,73.11,72.5,72.81,1.12,1.56,26000,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":320,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-24",71.029999,72.14,71.69,-1.02,101900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",72.16,73.3,71.8,72.43,1.69,2.39,378100,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",72.69,70.5,70.74,-2.22,-3.04,137500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1199,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1199},"2026-03-19",71.72,73.35,71.59,-0.13,-0.18,218900,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":744,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-18",73.98,73.036003,73.089996,-1.6,994800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":881,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-17",74.6,74.82,74.24,74.28,0.23,300400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":985,"transactions":9,"vwap":1319},"2026-03-16",73.81,74.295,73.79,74.11,1.3,1.79,{"date":1323,"open":1318,"high":1324,"low":1325,"close":1263,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1263},"2026-03-13",73.999,72.73,-0.96,-1.3,50700,{"date":1330,"open":1207,"high":1207,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-12",73.46,73.77,-1.13,-1.51,51200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-11",74.71,75.12,74.407,74.9,-0.29,-0.39,77500,{"date":1346,"open":1347,"high":1348,"low":1090,"close":1349,"change":882,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-10",75.53,76.305,75.19,0.29,76600,{"date":1353,"open":1354,"high":1355,"low":1212,"close":1356,"change":732,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-09",73.050003,75.099998,74.97,0.93,271900,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1311,"change":607,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1311},"2026-03-06",73.53,74.62,-0.91,132100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-05",75.54,75.59,74.31,74.96,-1.85,-2.41,288200,{"date":1375,"open":1376,"high":827,"low":1377,"close":1119,"change":1264,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1119},"2026-03-04",76.26,75.96,1.48,570700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-03",74.69,76.07,74.010002,75.69,-2.53,-3.23,419100,{"date":1390,"open":1391,"high":250,"low":702,"close":959,"change":1392,"percent_change":1050,"volume":1393,"transactions":9,"vwap":959},"2026-03-02",77.88,-1.49,59700,{"date":1395,"open":1396,"high":1397,"low":871,"close":269,"change":428,"percent_change":419,"volume":1398,"transactions":9,"vwap":269},"2026-02-27",79.989,80.17,1116000,{"date":1400,"open":1401,"high":259,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-26",79.95,79.415,79.97,-0.025,-0.03,51000,{"date":1408,"open":1409,"high":1397,"low":269,"close":1410,"change":1411,"percent_change":291,"volume":1412,"transactions":9,"vwap":1410},"2026-02-25",79.81,79.995,0.685,226900,{"date":1414,"open":1415,"high":1416,"low":771,"close":307,"change":1417,"percent_change":1418,"volume":782,"transactions":9,"vwap":307},"2026-02-24",79,79.48,0.1,0.13,{"date":1420,"open":1421,"high":1422,"low":781,"close":1423,"change":1108,"percent_change":439,"volume":1424,"transactions":9,"vwap":1423},"2026-02-23",79.47,79.65,79.21,126800,{"date":1426,"open":787,"high":603,"low":787,"close":846,"change":1427,"percent_change":291,"volume":1428,"transactions":9,"vwap":846},"2026-02-20",0.68,116800,{"date":1430,"open":880,"high":613,"low":1043,"close":1431,"change":480,"percent_change":440,"volume":1432,"transactions":9,"vwap":1431},"2026-02-19",78.78,44100,{"date":1434,"open":1435,"high":1421,"low":1436,"close":1437,"change":1418,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-18",79.105,78.915,79.080002,0.16,57900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":779,"change":511,"percent_change":511,"volume":1445,"transactions":9,"vwap":779},"2026-02-17",78.19,79.058998,78.089996,58800,{"date":1447,"open":604,"high":1448,"low":1449,"close":1450,"change":582,"percent_change":583,"volume":1451,"transactions":9,"vwap":1450},"2026-02-13",79.14,78.44,78.94,98300,{"date":1453,"open":1454,"high":317,"low":194,"close":781,"change":1455,"percent_change":187,"volume":1456,"transactions":9,"vwap":781},"2026-02-12",79.67,-0.62,83400,{"date":1458,"open":1459,"high":871,"low":964,"close":1460,"change":913,"percent_change":1461,"volume":1451,"transactions":9,"vwap":1460},"2026-02-11",79.405,79.53,0.72,{"date":1463,"open":1464,"high":1465,"low":247,"close":247,"change":1418,"percent_change":1438,"volume":1466,"transactions":9,"vwap":247},"2026-02-10",79.18,79.24,47600,{"date":1468,"open":786,"high":1469,"low":786,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-09",78.905,78.83,1.11,1.43,58700,{"date":1475,"open":1476,"high":13,"low":1476,"close":13,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":13},"2026-02-06",76.91,1.82,2.4,124400,{"date":1481,"open":1482,"high":1068,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-05",76.24,75.9,-1.29,-1.67,309400,{"date":1488,"open":1489,"high":185,"low":1490,"close":910,"change":1491,"percent_change":49,"volume":1492,"transactions":9,"vwap":910},"2026-02-04",77.485,76.69,0.375,377500,{"date":1494,"open":1495,"high":827,"low":1169,"close":1496,"change":1497,"percent_change":1438,"volume":1445,"transactions":9,"vwap":1496},"2026-02-03",76.51,76.815,0.125,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1490,"change":1502,"percent_change":1427,"volume":1503,"transactions":9,"vwap":1490},"2026-02-02",76.19,76.755,0.52,75000,{"date":1505,"open":1118,"high":1010,"low":1506,"close":1507,"change":187,"percent_change":281,"volume":1508,"transactions":9,"vwap":1507},"2026-01-30",75.93,76.17,1423300,{"date":1510,"open":1511,"high":693,"low":1512,"close":1513,"change":134,"percent_change":809,"volume":1514,"transactions":9,"vwap":1513},"2026-01-29",77.010002,76.040001,76.95,493900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-28",76.46,76.543,75.99,76.29,-0.815,-1.06,85900,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-27",76.58,77.305,77.105,1.115,1.47,491400,{"date":1533,"open":1534,"high":1170,"low":1535,"close":1519,"change":752,"percent_change":1502,"volume":1536,"transactions":9,"vwap":1519},"2026-01-26",76.019997,75.92,630100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1089,"change":1542,"percent_change":1173,"volume":890,"transactions":9,"vwap":1089},"2026-01-23",75.040001,75.619,74.86,0.355,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":943,"volume":1550,"transactions":9,"vwap":1548},"2026-01-22",75.25,75.368,75.050003,75.24,0.335,186800,{"date":1552,"open":1198,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":823,"volume":1557,"transactions":9,"vwap":1555},"2026-01-21",75.039001,74.07,74.905,0.725,163300,{"date":1559,"open":1560,"high":1561,"low":1384,"close":1562,"change":1563,"percent_change":1334,"volume":1564,"transactions":9,"vwap":1562},"2026-01-20",74.23,74.59,74.18,-1.14,76000,{"date":1566,"open":1548,"high":1567,"low":1356,"close":1567,"change":1438,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-16",75.32,0.21,46300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":881,"percent_change":1312,"volume":1576,"transactions":9,"vwap":1575},"2026-01-15",75.3,75.305,75.047997,75.16,249000,{"date":1578,"open":1541,"high":1579,"low":1580,"close":1581,"change":149,"percent_change":1173,"volume":1582,"transactions":9,"vwap":1581},"2026-01-14",75.2,74.765,74.99,177500,{"date":1584,"open":1541,"high":1585,"low":1586,"close":1587,"change":429,"percent_change":301,"volume":1588,"transactions":9,"vwap":1587},"2026-01-13",74.93,74.45,74.64,205100,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1370,"change":124,"percent_change":723,"volume":1593,"transactions":9,"vwap":1370},"2026-01-12",74.77,75.089996,99300,{"date":1595,"open":1222,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-09",74.66,74.25,74.56,0.61,0.82,52400,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1417,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-08",73.55,73.95,0.14,55200,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":419,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-07",74.13,73.811,73.85,-0.44,235100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1562,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1562},"2026-01-06",74.099998,74.298,74.098999,0.114,0.15,59100,{"date":1624,"open":1625,"high":1617,"low":1625,"close":1626,"change":1627,"percent_change":18,"volume":1628,"transactions":9,"vwap":1626},"2026-01-05",73.32,74.066002,0.796,93600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1632},"2026-01-02",73.18,73.27,72.84,0.95,1.31,128800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1613,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-31",72.57,72.65,72.32,-0.6,1159100,{"date":1645,"open":1646,"high":1303,"low":1647,"close":1647,"change":1648,"percent_change":582,"volume":1649,"transactions":9,"vwap":1647},"2025-12-30",72.9,72.76,0.02,96500,{"date":1651,"open":1647,"high":1652,"low":1653,"close":1654,"change":418,"percent_change":1021,"volume":1655,"transactions":9,"vwap":1654},"2025-12-29",72.78,72.53,72.74,151100,{"date":1657,"open":1199,"high":1658,"low":1647,"close":1658,"change":881,"percent_change":1312,"volume":1659,"transactions":9,"vwap":1658},"2025-12-26",73.010002,323000,{"date":1661,"open":1662,"high":1633,"low":1663,"close":1633,"change":1621,"percent_change":1568,"volume":1664,"transactions":9,"vwap":1633},"2025-12-24",72.66,72.61,859000,{"date":1666,"open":1667,"high":1285,"low":1668,"close":1285,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1285},"2025-12-23",72.58,72.52,-0.9,-1.22,100000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1675},"2025-12-22",73.36,73.59,73.26,0.299,0.41,148000,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":450,"volume":1686,"transactions":9,"vwap":1684},"2025-12-19",73.25,73.56,73.291,0.471,46200,{"date":1688,"open":1689,"high":1690,"low":1263,"close":1691,"change":1692,"percent_change":491,"volume":861,"transactions":9,"vwap":1691},"2025-12-18",72.94,73.24,72.82,0.33,{"date":1694,"open":1695,"high":1260,"low":1696,"close":1697,"change":703,"percent_change":1215,"volume":1698,"transactions":9,"vwap":1697},"2025-12-17",72.89,72.41,72.49,448500,{"date":1700,"open":1261,"high":1701,"low":1702,"close":1703,"change":694,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-16",73.279,72.79,72.91,-0.76,64700,{"date":1707,"open":1708,"high":1604,"low":1709,"close":1710,"change":808,"percent_change":1711,"volume":1007,"transactions":9,"vwap":1710},"2025-12-15",73.441,73.154,73.47,0.92,{"date":1713,"open":1714,"high":1715,"low":1212,"close":1716,"change":1717,"percent_change":1718,"volume":1503,"transactions":9,"vwap":1716},"2025-12-12",73.28,73.34,72.8,-0.45,-0.61,{"date":1720,"open":1658,"high":1715,"low":1721,"close":1682,"change":144,"percent_change":1502,"volume":1722,"transactions":9,"vwap":1682},"2025-12-11",72.923,86300,{"date":1724,"open":1725,"high":1199,"low":1725,"close":1726,"change":291,"percent_change":56,"volume":1445,"transactions":9,"vwap":1726},"2025-12-10",72,72.87,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":109,"percent_change":109,"volume":1733,"transactions":9,"vwap":1732},"2025-12-09",72.029999,72.23,71.91,72.010002,34600,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":241,"percent_change":480,"volume":1739,"transactions":9,"vwap":1738},"2025-12-08",72.38,71.94,72.019997,212100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":636,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-05",72.51,72.6,72.21,72.24,-0.11,85100,{"date":1749,"open":1212,"high":1212,"low":1750,"close":1641,"change":530,"percent_change":119,"volume":1751,"transactions":9,"vwap":1641},"2025-12-04",72.18,37800,{"date":1753,"open":1754,"high":1270,"low":1755,"close":1270,"change":124,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1270},"2025-12-03",71.75,71.728,0.56,213300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":874,"volume":1764,"transactions":9,"vwap":1761},"2025-12-02",71.71,71.74,71.41,0.34,46500,{"date":1766,"open":1767,"high":1293,"low":1768,"close":1769,"change":197,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-01",71.45,71.37,71.4,-0.57,102400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1568,"percent_change":1350,"volume":1777,"transactions":9,"vwap":1775},"2025-11-28",71.62,71.81,71.43,290200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1711,"percent_change":1320,"volume":1784,"transactions":9,"vwap":1783},"2025-11-26",71.2,71.63,71.081001,71.6,97600,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1246,"change":129,"percent_change":1264,"volume":1789,"transactions":9,"vwap":1246},"2025-11-25",70.099998,70.81,412800,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1417,"percent_change":1606,"volume":1795,"transactions":9,"vwap":1794},"2025-11-24",69.65,70,69.9,217000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":18,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-21",69.36,70.010002,69.178,69.8,1.59,151200,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-20",70.19,68.71,-0.98,-1.41,45400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":480,"percent_change":301,"volume":1747,"transactions":9,"vwap":1816},"2025-11-19",69.86,69.989,69.475,69.69,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1333,"volume":1824,"transactions":9,"vwap":1822},"2025-11-18",69.94,70.13,69.52,69.99,-0.8,83900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1808,"percent_change":664,"volume":1831,"transactions":9,"vwap":1830},"2025-11-17",71.18,71.42,70.57,70.79,75900,{"date":1833,"open":1834,"high":1835,"low":1828,"close":1836,"change":461,"percent_change":967,"volume":1837,"transactions":9,"vwap":1836},"2025-11-14",71.47,71.89,71.77,67400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1731,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1731},"2025-11-13",72.45,72.48,71.825,-0.745,-1.03,126300,{"date":1847,"open":1279,"high":1848,"low":1279,"close":1849,"change":1850,"percent_change":134,"volume":1851,"transactions":9,"vwap":1849},"2025-11-12",72.716,72.655,0.475,72900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1750,"change":388,"percent_change":1599,"volume":1857,"transactions":9,"vwap":1750},"2025-11-11",72.040001,72.34,72.032997,24700,{"date":1859,"open":1860,"high":1761,"low":1780,"close":1761,"change":134,"percent_change":1357,"volume":1861,"transactions":9,"vwap":1761},"2025-11-10",71.375,32900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1350,"percent_change":1678,"volume":1867,"transactions":9,"vwap":1865},"2025-11-07",70.56,71.080002,70.31,63700,{"date":1869,"open":1239,"high":1239,"low":1870,"close":1830,"change":461,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1830},"2025-11-06",70.55,-0.2,29800,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1027,"percent_change":1600,"volume":1174,"transactions":9,"vwap":1877},"2025-11-05",70.42,70.99,70.93,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":339,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-04",70.37,70.728,70.349,70.35,-0.97,45900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":511,"percent_change":511,"volume":1892,"transactions":9,"vwap":1891},"2025-11-03",71.019997,71.145,70.897,71.040001,45100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1269,"change":408,"percent_change":832,"volume":1898,"transactions":9,"vwap":1269},"2025-10-31",71.105,71.129,70.785,362500,{"date":1900,"open":1901,"high":1767,"low":1902,"close":1827,"change":1903,"percent_change":1343,"volume":1904,"transactions":9,"vwap":1827},"2025-10-30",71.12,71.010002,-0.28,569900,{"date":1906,"open":1731,"high":1907,"low":1908,"close":1909,"change":694,"percent_change":187,"volume":1910,"transactions":9,"vwap":1909},"2025-10-29",71.96,71.25,71.46,96400,{"date":1912,"open":1731,"high":1750,"low":1913,"close":1738,"change":1914,"percent_change":635,"volume":1915,"transactions":9,"vwap":1738},"2025-10-28",71.866,-0.04,420000,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":913,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-27",71.87,72.059998,0.8,40600,{"date":1923,"open":1924,"high":1774,"low":1925,"close":1926,"change":1418,"percent_change":530,"volume":1927,"transactions":9,"vwap":1926},"2025-10-24",71.5,71.44,71.49,53600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":119,"percent_change":149,"volume":1934,"transactions":9,"vwap":1933},"2025-10-23",71.27,71.539,71.22,71.36,96800,{"date":1936,"open":1937,"high":1253,"low":1938,"close":1937,"change":20,"percent_change":20,"volume":1939,"transactions":9,"vwap":1937},"2025-10-22",71.11,70.815,41600,{"date":1941,"open":1942,"high":1776,"low":1937,"close":1937,"change":1943,"percent_change":320,"volume":1944,"transactions":9,"vwap":1937},"2025-10-21",71.24,-0.53,77300,{"date":1946,"open":1768,"high":1761,"low":1768,"close":1947,"change":1599,"percent_change":291,"volume":1948,"transactions":9,"vwap":1947},"2025-10-20",71.64,31200,{"date":1950,"open":1246,"high":1951,"low":1952,"close":1269,"change":583,"percent_change":104,"volume":1953,"transactions":9,"vwap":1269},"2025-10-17",71.113,70.64,59500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1876,"change":722,"percent_change":469,"volume":1861,"transactions":9,"vwap":1876},"2025-10-16",70.95,71.217,70.76,{"date":1960,"open":1961,"high":1962,"low":1820,"close":1829,"change":1678,"percent_change":1027,"volume":1963,"transactions":9,"vwap":1829},"2025-10-15",70.53,70.69,87700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":124,"percent_change":913,"volume":1970,"transactions":9,"vwap":1969},"2025-10-14",69.49,70.328,69.33,70.16,55800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-13",69.5,69.87,69.451,69.76,0.533,0.77,34300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-10",70.3,70.38,69.227,-1.363,-1.93,44500,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1770,"percent_change":1823,"volume":1993,"transactions":9,"vwap":1992},"2025-10-09",71.26,70.399,70.59,35300,{"date":1995,"open":1908,"high":1990,"low":1269,"close":1996,"change":1606,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-08",71.16,0.2,208400,{"date":2000,"open":2001,"high":2001,"low":2002,"close":1888,"change":694,"percent_change":187,"volume":2003,"transactions":9,"vwap":1888},"2025-10-07",71.39,70.94,37400,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":549,"percent_change":1418,"volume":2009,"transactions":9,"vwap":2008},"2025-10-06",71.52,71.755,71.58,120200,{"date":2011,"open":2012,"high":2013,"low":1930,"close":1926,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1926},"2025-10-03",71.32,71.557,0.665,0.94,56100,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1445,"transactions":9,"vwap":2021},"2025-10-02",71.050003,70.505,70.825,0.185,0.26,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1952,"change":753,"percent_change":34,"volume":2028,"transactions":9,"vwap":1952},"2025-10-01",70.44,70.8,63900,{"date":2030,"open":1976,"high":2031,"low":1816,"close":1820,"change":1172,"percent_change":1502,"volume":2032,"transactions":9,"vwap":1820},"2025-09-30",70.22,1256000,{"date":2034,"open":2035,"high":1974,"low":2036,"close":2037,"change":119,"percent_change":1172,"volume":2038,"transactions":9,"vwap":2037},"2025-09-29",69.67,69.66,69.77,50000,{"date":2040,"open":1798,"high":2041,"low":2042,"close":1821,"change":1756,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1821},"2025-09-26",69.61,69.3,0.81,541500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":860,"percent_change":188,"volume":2051,"transactions":9,"vwap":2050},"2025-09-25",69.2,69.223,68.723,68.96,3831900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2036,"change":429,"percent_change":1033,"volume":2057,"transactions":9,"vwap":2036},"2025-09-24",69.74,69.91,69.562,161300,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-23",70.43,69.964,69.98,-0.5,-0.71,115000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1172,"percent_change":753,"volume":2072,"transactions":9,"vwap":2071},"2025-09-22",70.27,70.51,70.019997,70.48,88100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":208,"percent_change":1770,"volume":2079,"transactions":9,"vwap":2078},"2025-09-19",70.14,70.32,70.050003,70.12,42900,{"date":2081,"open":2082,"high":1829,"low":2083,"close":2084,"change":1350,"percent_change":1678,"volume":2085,"transactions":9,"vwap":2084},"2025-09-18",70.26,70.115,70.52,69500,{"date":2087,"open":1286,"high":1788,"low":2075,"close":2088,"change":429,"percent_change":1717,"volume":2089,"transactions":9,"vwap":2088},"2025-09-17",70.23,69400,{"date":2091,"open":2092,"high":2092,"low":2093,"close":1870,"change":636,"percent_change":1746,"volume":2094,"transactions":9,"vwap":1870},"2025-09-16",70.61,70.24,45300,{"date":2096,"open":1245,"high":2097,"low":2098,"close":2099,"change":1678,"percent_change":1027,"volume":2100,"transactions":9,"vwap":2099},"2025-09-15",70.7,70.41,70.63,38600,{"date":2102,"open":2103,"high":2104,"low":1793,"close":2031,"change":2105,"percent_change":209,"volume":2106,"transactions":9,"vwap":2031},"2025-09-12",70.2,70.29,-0.36,57400,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":129,"percent_change":1264,"volume":2112,"transactions":9,"vwap":2111},"2025-09-11",70.024002,70.589,70.58,57200,{"date":2114,"open":2070,"high":2070,"low":2115,"close":1801,"change":109,"percent_change":109,"volume":2116,"transactions":9,"vwap":1801},"2025-09-10",69.68,47400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":419,"volume":2124,"transactions":9,"vwap":2122},"2025-09-09",69.72,69.88,69.59,69.81,-0.23,40500,{"date":2126,"open":2037,"high":2127,"low":2128,"close":2127,"change":134,"percent_change":1634,"volume":2129,"transactions":9,"vwap":2127},"2025-09-08",70.040001,69.612,68600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":722,"percent_change":1599,"volume":2136,"transactions":9,"vwap":2135},"2025-09-05",69.62,69.75,69.11,69.38,60500,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2050,"change":149,"percent_change":753,"volume":1174,"transactions":9,"vwap":2050},"2025-09-04",68.64,69.029999,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":882,"percent_change":139,"volume":2146,"transactions":9,"vwap":2144},"2025-09-03",68.33,68.61,68.27,46800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1034,"percent_change":340,"volume":2153,"transactions":9,"vwap":2152},"2025-09-02",68.050003,68.445,68.019997,68.39,43700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":860,"volume":2161,"transactions":9,"vwap":2159},"2025-08-29",69,69.129,68.94,68.98,-0.485,886400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1763,"volume":2169,"transactions":9,"vwap":2167},"2025-08-28",69.45,69.54,69.34,69.465,0.235,46900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":262,"percent_change":519,"volume":2176,"transactions":9,"vwap":2175},"2025-08-27",68.82,69.28,68.674,69.23,93700,{"date":2178,"open":2047,"high":2164,"low":2179,"close":2042,"change":1914,"percent_change":635,"volume":2180,"transactions":9,"vwap":2042},"2025-08-26",69.15,92400,{"date":2182,"open":2183,"high":2184,"low":1968,"close":2166,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2166},"2025-08-25",69.93,70.073997,-1.11,-1.58,55600,{"date":2189,"open":2132,"high":1245,"low":2121,"close":1245,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1245},"2025-08-22",1.04,1.5,49800,{"date":2194,"open":2166,"high":2195,"low":2196,"close":2197,"change":1613,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-21",69.46,69.195,69.41,-0.63,72500,{"date":2201,"open":1816,"high":2202,"low":2203,"close":2202,"change":1549,"percent_change":874,"volume":2204,"transactions":9,"vwap":2202},"2025-08-20",69.85,69.523,31700,{"date":2206,"open":2115,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":407,"volume":2211,"transactions":9,"vwap":2209},"2025-08-19",69.819,69.43,69.515,-0.085,225400,{"date":2213,"open":2166,"high":2132,"low":2214,"close":2215,"change":1648,"percent_change":582,"volume":2216,"transactions":9,"vwap":2215},"2025-08-18",69.315,69.6,205000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":722,"percent_change":1599,"volume":2223,"transactions":9,"vwap":2222},"2025-08-15",69.56,69.71,69.494,69.58,42700,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":636,"percent_change":407,"volume":2229,"transactions":9,"vwap":2228},"2025-08-14",68.85,69.31,69.16,111600,{"date":2231,"open":2140,"high":2232,"low":2140,"close":2233,"change":1763,"percent_change":49,"volume":2234,"transactions":9,"vwap":2233},"2025-08-13",69.25,69.24,37600,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-08-12",68.31,68.9,0.85,1.25,71000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2149,"change":480,"percent_change":1613,"volume":1290,"transactions":9,"vwap":2149},"2025-08-11",68.16,68.18,67.95,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":753,"percent_change":822,"volume":2253,"transactions":9,"vwap":2252},"2025-08-08",68.059998,68.409,68.037003,68.35,59900,{"date":2255,"open":2256,"high":2151,"low":2257,"close":2258,"change":1027,"percent_change":291,"volume":2259,"transactions":9,"vwap":2258},"2025-08-07",67.98,67.568,67.84,50900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":874,"percent_change":1461,"volume":2266,"transactions":9,"vwap":2265},"2025-08-06",67.089996,67.41,67.050003,67.26,224700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":263,"percent_change":1296,"volume":2273,"transactions":9,"vwap":2272},"2025-08-05",66.82,66.94,66.62,66.78,112100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-04",66.71,66.88,66.57,66.87,0.96,1.46,56900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2285,"change":967,"percent_change":1342,"volume":2288,"transactions":9,"vwap":2285},"2025-08-01",65.91,66.040001,65.557,117500,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1093,"volume":2295,"transactions":9,"vwap":2293},"2025-07-31",66.53,65.96,66.099998,-0.66,3793300,{"date":2297,"open":2264,"high":2298,"low":2299,"close":2300,"change":1613,"percent_change":712,"volume":2301,"transactions":9,"vwap":2300},"2025-07-30",67.21,66.56,66.76,133600,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":479,"percent_change":2105,"volume":2308,"transactions":9,"vwap":2307},"2025-07-29",67.33,67.477,67.136,67.2,79400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1304,"volume":2316,"transactions":9,"vwap":2314},"2025-07-28",67.74,67.78,67.23,67.44,-1.1,54500,{"date":2318,"open":2149,"high":2319,"low":2320,"close":2319,"change":1296,"percent_change":967,"volume":2321,"transactions":9,"vwap":2319},"2025-07-25",68.54,67.978,74500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":950,"percent_change":339,"volume":2328,"transactions":9,"vwap":2327},"2025-07-24",68.74,68.91,68.65,68.67,90800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2179,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2179},"2025-07-23",68.32,69.22,68.3,1.78,2.64,123100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1350,"percent_change":1208,"volume":2343,"transactions":9,"vwap":2342},"2025-07-22",67.010002,67.47,66.93,67.37,103800,{"date":2345,"open":2346,"high":2304,"low":2347,"close":2348,"change":1208,"percent_change":450,"volume":2349,"transactions":9,"vwap":2348},"2025-07-21",66.85,66.79,67.080002,190900,{"date":2351,"open":2352,"high":2352,"low":2299,"close":2353,"change":519,"percent_change":408,"volume":2354,"transactions":9,"vwap":2353},"2025-07-18",67.16,66.65,133700,{"date":2356,"open":2291,"high":2346,"low":2357,"close":2358,"change":1417,"percent_change":1621,"volume":2359,"transactions":9,"vwap":2358},"2025-07-17",66.48,66.75,51800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2353,"change":124,"percent_change":469,"volume":2365,"transactions":9,"vwap":2353},"2025-07-16",66.3,66.7,66.145,107800,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":187,"percent_change":350,"volume":2370,"transactions":9,"vwap":2369},"2025-07-15",67.059998,66.25,65900,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2123,"percent_change":300,"volume":2377,"transactions":9,"vwap":2376},"2025-07-14",66.84,67.18,66.81,67.029999,93200,{"date":2379,"open":2298,"high":2265,"low":2380,"close":2265,"change":2063,"percent_change":320,"volume":2381,"transactions":9,"vwap":2265},"2025-07-11",66.97,58400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":418,"percent_change":208,"volume":2388,"transactions":9,"vwap":2387},"2025-07-10",67.62,68.029999,67.4,67.76,54900,{"date":2390,"open":2391,"high":2249,"low":2392,"close":2385,"change":1920,"percent_change":56,"volume":2393,"transactions":9,"vwap":2385},"2025-07-09",67.5,67.34,69300,{"date":2395,"open":2279,"high":2396,"low":2397,"close":2313,"change":1502,"percent_change":129,"volume":2398,"transactions":9,"vwap":2313},"2025-07-08",67.56,66.859,109400,{"date":2400,"open":2401,"high":2402,"low":2271,"close":2276,"change":1669,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2276},"2025-07-07",66.99,67.367,-1.33,67300,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":1405,"volume":2411,"transactions":9,"vwap":2409},"2025-07-03",67.42,67.75,67.61,-0.02,36600,{"date":2413,"open":2374,"high":2414,"low":2415,"close":2416,"change":1568,"percent_change":643,"volume":2417,"transactions":9,"vwap":2416},"2025-07-02",67.748,67.066002,67.63,60900,{"date":2419,"open":2265,"high":2416,"low":2307,"close":2407,"change":636,"percent_change":407,"volume":2420,"transactions":9,"vwap":2407},"2025-07-01",183100,{"date":2422,"open":2265,"high":2423,"low":2352,"close":2391,"change":1606,"percent_change":1568,"volume":2424,"transactions":9,"vwap":2391},"2025-06-30",67.57,825300,{"date":2426,"open":2342,"high":2427,"low":2376,"close":2428,"change":49,"percent_change":34,"volume":2429,"transactions":9,"vwap":2428},"2025-06-27",67.635,67.36,96100,{"date":2431,"open":2432,"high":2348,"low":2433,"close":2279,"change":2434,"percent_change":1530,"volume":2435,"transactions":9,"vwap":2279},"2025-06-26",66.61,66.38,0.97,547700,{"date":2437,"open":2286,"high":2438,"low":2439,"close":2440,"change":1455,"percent_change":743,"volume":2441,"transactions":9,"vwap":2440},"2025-06-25",66.16,65.85,65.9,962000,{"date":2443,"open":2444,"high":2363,"low":2445,"close":2446,"change":955,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-06-24",66.15,66.095001,66.52,0.08,289700,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":1173,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-23",65.51,66.67,66.47,0.71,161700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":999,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-06-20",66.43,66.46,66,-1.09,311200,{"date":2464,"open":2465,"high":2466,"low":2446,"close":2467,"change":1568,"percent_change":139,"volume":1569,"transactions":9,"vwap":2467},"2025-06-18",66.86,67.101,66.73,{"date":2469,"open":2470,"high":2470,"low":2458,"close":2446,"change":188,"percent_change":1049,"volume":2471,"transactions":9,"vwap":2446},"2025-06-17",67.11,66300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":943,"percent_change":808,"volume":2079,"transactions":9,"vwap":2477},"2025-06-16",67.69,68.010002,67.39,67.52,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1327,"volume":810,"transactions":9,"vwap":2483},"2025-06-13",67.040001,67.549,66.95,67.07,-0.88,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2246,"change":389,"percent_change":1600,"volume":1722,"transactions":9,"vwap":2246},"2025-06-12",67.82,68.111,{"date":2490,"open":2258,"high":2258,"low":2491,"close":2386,"change":519,"percent_change":408,"volume":2492,"transactions":9,"vwap":2386},"2025-06-11",67.35,129400,{"date":2494,"open":2495,"high":2408,"low":2496,"close":2391,"change":2410,"percent_change":1405,"volume":2497,"transactions":9,"vwap":2391},"2025-06-10",67.72,67.399,91400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2477,"change":1621,"percent_change":882,"volume":2503,"transactions":9,"vwap":2477},"2025-06-09",67.43,67.67,67.305,153300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2342,"change":549,"percent_change":1418,"volume":2509,"transactions":9,"vwap":2342},"2025-06-06",67.28,67.533,67.19,166600,{"date":2511,"open":2512,"high":2423,"low":2339,"close":2506,"change":1296,"percent_change":967,"volume":2513,"transactions":9,"vwap":2506},"2025-06-05",67.45,59300,{"date":2515,"open":2352,"high":2391,"low":2348,"close":2263,"change":1172,"percent_change":723,"volume":2516,"transactions":9,"vwap":2263},"2025-06-04",50400,{"date":2518,"open":2269,"high":2348,"low":2519,"close":2264,"change":1943,"percent_change":187,"volume":2520,"transactions":9,"vwap":2264},"2025-06-03",66.701,65600,{"date":2522,"open":2341,"high":2523,"low":2358,"close":2524,"change":1600,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-02",67.59,67.58,1.23,158800,{"date":2528,"open":2353,"high":2529,"low":2362,"close":2300,"change":2530,"percent_change":1997,"volume":2531,"transactions":9,"vwap":2300},"2025-05-30",66.92,0.135,1731700,{"date":2533,"open":2534,"high":2276,"low":2535,"close":2536,"change":2537,"percent_change":139,"volume":2308,"transactions":9,"vwap":2536},"2025-05-29",66.63,66.37,66.625,0.215,{"date":2539,"open":2432,"high":2432,"low":2540,"close":2541,"change":860,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-05-28",66.261,66.41,-1.04,61000,{"date":2545,"open":2546,"high":2265,"low":2547,"close":2470,"change":809,"percent_change":1635,"volume":2548,"transactions":9,"vwap":2470},"2025-05-27",67.22,67.014,203100,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":881,"percent_change":2023,"volume":2554,"transactions":9,"vwap":2553},"2025-05-23",65.62,66.35,66.24,82900,{"date":2556,"open":2292,"high":2535,"low":2557,"close":2558,"change":109,"percent_change":2410,"volume":936,"transactions":9,"vwap":2558},"2025-05-22",65.7,66.07,{"date":2560,"open":2271,"high":2401,"low":2561,"close":2561,"change":1717,"percent_change":607,"volume":2562,"transactions":9,"vwap":2561},"2025-05-21",66.080002,132600,{"date":2564,"open":2565,"high":2272,"low":2565,"close":2291,"change":124,"percent_change":469,"volume":2566,"transactions":9,"vwap":2291},"2025-05-20",66.26,193700,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":808,"percent_change":86,"volume":2572,"transactions":9,"vwap":2571},"2025-05-19",65.4,66.28,66.13,2278400,{"date":2574,"open":2575,"high":2551,"low":2576,"close":2577,"change":881,"percent_change":2023,"volume":1582,"transactions":9,"vwap":2577},"2025-05-16",65.35,65.119,65.46,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1599,"percent_change":2015,"volume":2584,"transactions":9,"vwap":2583},"2025-05-15",65.16,65.34,65.019997,65.29,91100,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":241,"percent_change":300,"volume":2543,"transactions":9,"vwap":2589},"2025-05-14",65.21,64.558,64.68,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2592,"change":583,"percent_change":104,"volume":2595,"transactions":9,"vwap":2592},"2025-05-13",64.9,65.126,64.73,164900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":882,"percent_change":1763,"volume":2602,"transactions":9,"vwap":2601},"2025-05-12",64.65,64.98,64.38,64.86,82400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":388,"percent_change":732,"volume":2609,"transactions":9,"vwap":2608},"2025-05-09",64.78,64.8,64.45,64.64,141500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2614,"change":2615,"percent_change":606,"volume":2616,"transactions":9,"vwap":2614},"2025-05-08",64.55,64.62,64.2,-0.35,115800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2612,"change":1903,"percent_change":301,"volume":1240,"transactions":9,"vwap":2612},"2025-05-07",64.66,64.775,64.28,{"date":2623,"open":2624,"high":2599,"low":2625,"close":2626,"change":407,"percent_change":1297,"volume":2003,"transactions":9,"vwap":2626},"2025-05-06",64.87,64.679,64.83,{"date":2628,"open":2599,"high":2629,"low":2630,"close":2631,"change":1621,"percent_change":1312,"volume":2632,"transactions":9,"vwap":2631},"2025-05-05",64.989,64.782,64.95,257200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2606,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2606},"2025-05-02",64.716,64.88,64.557,1.29,2.03,85500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":439,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-05-01",63.83,63.89,63.43,63.51,-0.49,54000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":461,"percent_change":241,"volume":2655,"transactions":9,"vwap":2654},"2025-04-30",63.5,63.936,63.17,63.82,2349900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":867,"percent_change":1173,"volume":2662,"transactions":9,"vwap":2661},"2025-04-29",63.73,63.975,63.65,63.96,70300,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":388,"percent_change":2668,"volume":868,"transactions":9,"vwap":2667},"2025-04-28",63.24,63.839,63.66,0.7,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1417,"percent_change":1438,"volume":2675,"transactions":9,"vwap":2674},"2025-04-25",63.040001,63.31,62.83,63.22,200500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2239,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-04-24",62.57,63.13,62.53,63.12,1.37,363600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":139,"percent_change":1502,"volume":790,"transactions":9,"vwap":2689},"2025-04-23",62.65,62.74,62.095001,62.27,{"date":177,"open":173,"high":2691,"low":173,"close":2692,"change":491,"percent_change":822,"volume":2693,"transactions":9,"vwap":2692},62.26,61.95,390100]