[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBJP":3,"homepage-market-summary":25,"stock-historical-BBJP":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBJP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"JPMorgan BetaBuilders Japan ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":14,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},79.65,79.42,79.87,79.035,78.41,1.24,1.58,1221440.384605,0,34.84,977439.0723860015,99.5,2085,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"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":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":14,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},56.535,1568991,572681665.924813,40.38,"2025-04-22",[178,181,191,202,213,224,235,246,257,268,279,289,299,309,319,330,341,352,362,371,381,392,402,411,421,429,439,450,460,469,479,489,500,509,519,527,535,544,553,561,570,580,588,598,608,619,630,641,652,662,672,683,692,703,713,724,734,744,752,763,771,778,787,795,802,809,816,824,832,840,846,853,860,866,874,880,885,894,901,909,917,924,930,939,946,952,959,966,974,979,986,992,999,1006,1014,1019,1026,1033,1041,1049,1055,1062,1067,1075,1081,1089,1097,1106,1115,1123,1129,1137,1145,1153,1161,1168,1175,1181,1188,1196,1201,1207,1213,1220,1227,1235,1242,1251,1258,1266,1275,1284,1293,1301,1310,1318,1325,1330,1338,1345,1352,1357,1363,1370,1377,1384,1392,1401,1410,1418,1425,1432,1438,1444,1452,1459,1465,1470,1478,1484,1491,1498,1504,1511,1519,1525,1534,1540,1547,1554,1560,1568,1575,1583,1589,1597,1603,1610,1618,1624,1629,1637,1644,1652,1659,1665,1672,1679,1687,1695,1702,1709,1714,1721,1728,1736,1741,1748,1753,1761,1769,1775,1780,1786,1792,1797,1804,1810,1815,1822,1827,1833,1840,1848,1854,1860,1867,1875,1882,1888,1896,1900,1905,1911,1916,1922,1926,1931,1936,1943,1949,1953,1958,1965,1969,1974,1979,1984,1991,1997,2001,2008,2015,2022,2029,2036,2043,2049,2054,2060,2066,2073,2078,2084,2089,2096,2103,2108,2114,2119,2127,2131,2137,2143,2147,2154,2160,2166,2172,2178,2185,2192,2198,2205,2211,2219,2226,2232,2237,2245,2252,2258,2266,2274,2279,2283,2290,2296,2305,2312,2320,2327,2334,2341,2348,2354,2360,2367,2373,2379,2386,2393,2401,2408,2415,2422,2430,2437,2444,2450,2457,2463,2470,2477,2486,2493,2498,2504,2512,2519,2526,2532,2538,2545,2553,2560,2566,2573,2578,2583,2588,2594,2601,2606,2611,2617,2623,2631,2637,2641,2646,2655,2661,2666,2672,2678,2682,2688,2693,2701,2707,2712,2718,2725,2730,2735,2739,2745,2751,2757,2762,2771,2779,2786,2793],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},10023,79.4591,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",78.68,78.8,77.98,-0.09,-0.11,1239641.402852,12235,78.4384,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",79.19,79.5,78.4,78.5,0.72,0.93,2328038.396889,12074,79.0121,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",77.71,77.92,77.39,77.78,-0.35,-0.45,481220.840486,6748,77.6908,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",78.24,78.49,77.678,78.13,-0.84,-1.06,872938.131558,6772,78.0933,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",78.61,79.03,78.305,78.97,1.71,2.21,968074.571823,7421,78.7698,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",77.17,77.49,76.74,77.26,-0.99,-1.27,410761.238925,5176,77.1597,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",78.76,78.91,78.085,78.25,-1.37,-1.72,714652.367924,8088,78.4634,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",79.28,79.79,79.15,79.62,0.63,0.8,454250.163216,6207,79.4684,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",78.64,79.11,78.56,78.99,0.75,0.96,408370.701183,4763,78.9148,{"date":280,"open":281,"high":282,"low":283,"close":215,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",78.03,78.285,77.72,-0.815,-1.03,399625.09127,3911,78.0724,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":275,"volume":296,"transactions":297,"vwap":298},"2026-09-17",79.38,79.475,78.92,79.055,0.755,411765.793521,4724,79.0831,{"date":300,"open":184,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",79.44,77.74,78.3,0.04,0.05,1075783.364932,8056,78.5822,{"date":310,"open":311,"high":312,"low":185,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",78.36,78.44,78.26,-0.56,-0.71,1123478.466874,11905,78.1485,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",78.6,79.265,78.435,78.82,-0.73,-0.92,1430226.630152,15502,78.8438,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",79.36,79.715,79.3,79.55,1.76,2.26,1148028.016976,8888,79.5517,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",78.08,78.42,77.645,77.79,-0.46,-0.59,854389.677705,8334,77.9309,{"date":353,"open":354,"high":355,"low":356,"close":251,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",78.93,79.08,78.185,-0.75,-0.95,2441922.528358,10571,78.6004,{"date":363,"open":364,"high":194,"low":229,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",79.41,79,-0.3,-0.38,2634706.191156,17205,79.2037,{"date":372,"open":373,"high":374,"low":375,"close":334,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",78.77,79.52,78.74,0.21,0.27,2158261.232687,12562,79.2595,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",78.58,79.415,78.445,79.09,1.57,2.03,761724.24134,8739,79.0003,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":128,"volume":399,"transactions":400,"vwap":401},"2026-09-02",76.84,77.545,76.77,77.52,0.6,782560.599701,9110,77.3,{"date":403,"open":404,"high":345,"low":405,"close":406,"change":209,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",77.11,76.715,76.92,-0.58,1333048.443009,14995,77.2757,{"date":412,"open":346,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",77.88,77.19,77.37,-0.02,-0.03,2372321.749534,17196,77.4635,{"date":422,"open":423,"high":424,"low":425,"close":206,"change":305,"percent_change":103,"volume":426,"transactions":427,"vwap":428},"2026-08-28",77.89,78.34,77.14,1910861.775933,22788,77.6164,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":138,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",77.2,77.425,76.98,77.34,0.42,1398289.868232,9411,77.2765,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",77.06,77.41,76.89,77.02,-0.21,-0.27,326112.003512,4755,77.0683,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":263,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",77.08,77.245,76.73,77.23,0.82,1369066.221184,12827,77.0578,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":446,"percent_change":208,"volume":466,"transactions":467,"vwap":468},"2026-08-24",76.56,76.72,76.235,76.6,710056.112156,7867,76.5287,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":155,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",76.93,77.035,76.65,76.87,0.97,607847.308317,9522,76.8328,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":367,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",76.11,76.63,75.94,76.13,-0.5,1154060.266513,20895,76.2585,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",77.05,77.09,76.2102,76.51,-0.47,-0.61,931495.121257,10422,76.6303,{"date":501,"open":502,"high":503,"low":471,"close":433,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",77.91,78.02,-2.22,-2.8,1135124.07646,10690,77.1626,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",79.13,79.5097,79.065,79.2,0.01,326042.892239,4459,79.2825,{"date":520,"open":521,"high":522,"low":386,"close":193,"change":523,"percent_change":366,"volume":524,"transactions":525,"vwap":526},"2026-08-14",79.34,79.6,-0.24,527091.08891,6655,79.2755,{"date":528,"open":355,"high":529,"low":355,"close":530,"change":531,"percent_change":155,"volume":532,"transactions":533,"vwap":534},"2026-08-13",79.725,79.43,0.58,645913.698141,6750,79.468,{"date":536,"open":355,"high":537,"low":184,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",79.25,78.85,1.11,1.43,959073.492574,6922,78.9258,{"date":545,"open":205,"high":546,"low":547,"close":302,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",78.055,77.615,0.26,0.34,753585.348792,7597,77.7767,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":326,"volume":558,"transactions":559,"vwap":560},"2026-08-10",78.1,77.48,-0.72,671265.363159,10475,77.695,{"date":562,"open":281,"high":563,"low":302,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",78.27,78.2,1.37,1.78,9470884.669311,37692,78.0287,{"date":571,"open":572,"high":442,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",76.8,76.55,76.83,0.02,0.03,3938488.808183,23008,76.8953,{"date":581,"open":238,"high":582,"low":572,"close":583,"change":48,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",77.725,76.81,0.64,1023871.756291,13409,77.1183,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":78,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",75.33,76.47,75.275,76.32,1.79,1057861.094212,14566,76.1146,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":123,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",74.43,75.075,74.36,74.98,0.54,658649.563755,10546,74.8106,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",74.75,75.03,73.725,74.58,-0.77,-1.02,2153247.929997,37093,74.4305,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",73.22,75.475,73.14,75.35,3.13,4.33,1585984.047705,22347,74.6122,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",72.7,73.66,72,72.22,-0.37,-0.51,1285987.050242,21235,72.7483,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",72.21,72.99,72.1601,72.59,-1.35,-1.83,1009740.836486,15063,72.5924,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":548,"volume":659,"transactions":660,"vwap":661},"2026-07-27",74.53,74.64,73.435,73.94,0.19,922564.390535,12190,73.8059,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":658,"volume":669,"transactions":670,"vwap":671},"2026-07-24",73.9,74.255,73.62,73.75,0.14,3327549.289229,18211,73.9372,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",73.88,74.2,73.235,73.61,-0.89,-1.19,4085659.065831,21784,73.5764,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":636,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",74.17,74.745,74.5,-0.49,2045938.321038,7682,74.6824,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",74.37,75.09,74.08,74.87,1.81,2.48,1819147.663034,12836,74.8442,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":417,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",73.28,73.59,72.985,73.06,-0.04,912637.094341,9148,73.3001,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",72.1,73.15,71.99,73.09,-1.07,-1.44,886259.950731,11839,72.823,{"date":725,"open":675,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",74.63,73.975,74.16,-1.32,-1.75,643931.663706,8644,74.2971,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":366,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",75.73,75.78,74.895,75.48,-0.4,781635.16275,10507,75.366,{"date":745,"open":746,"high":494,"low":747,"close":737,"change":475,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",76.03,75.675,1.3,1292569.444458,12596,75.9903,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",75.25,75.38,74.655,74.81,-1.52,-1.99,780743.258923,11340,74.9958,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":128,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-10",75.97,76.505,75.54,76.33,1.03,564400,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":128,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-09",74.94,75.645,75.55,1.04,956700,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",73.92,74.78,73.64,74.77,-0.41,-0.55,2945900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":648,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-07",75.93,76.040001,74.975,75.18,-2.38,1124100,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":594,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-06",76.45,77.059998,77.010002,2.38,485700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":20,"percent_change":20,"volume":808,"transactions":9,"vwap":807},"2026-07-02",75.74,76.35,74.67,75.22,1385900,{"date":810,"open":811,"high":812,"low":813,"close":807,"change":186,"percent_change":814,"volume":815,"transactions":9,"vwap":807},"2026-07-01",75.37,75.71,75.165,-0.12,863400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":103,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-30",74.83,75.46,74.82,75.31,0.08,707700,{"date":825,"open":826,"high":827,"low":828,"close":754,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":754},"2026-06-29",74.76,75.285,74.089996,0.28,0.37,591900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":784,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-26",74.73,75.315,74.59,74.97,-0.54,3658800,{"date":841,"open":842,"high":843,"low":844,"close":755,"change":398,"percent_change":264,"volume":845,"transactions":9,"vwap":755},"2026-06-25",75.9,75.98,75.16,1606700,{"date":847,"open":848,"high":849,"low":850,"close":781,"change":814,"percent_change":851,"volume":852,"transactions":9,"vwap":781},"2026-06-24",74.66,75.11,74.485,-0.16,1061200,{"date":854,"open":855,"high":590,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",74.34,74.9,-3.24,-4.15,732800,{"date":861,"open":862,"high":270,"low":862,"close":863,"change":864,"percent_change":548,"volume":865,"transactions":9,"vwap":863},"2026-06-22",78.059998,78.14,0.2,820700,{"date":867,"open":868,"high":869,"low":204,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",78.099998,78.15,77.94,1.33,1.74,956800,{"date":875,"open":876,"high":877,"low":797,"close":878,"change":548,"percent_change":549,"volume":879,"transactions":9,"vwap":878},"2026-06-17",77.12,77.69,76.61,1657100,{"date":881,"open":591,"high":882,"low":883,"close":805,"change":515,"percent_change":515,"volume":884,"transactions":9,"vwap":805},"2026-06-16",76.885,76.31,1353900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",76.43,76.48,76.14,76.34,1.26,1.68,1670300,{"date":895,"open":818,"high":896,"low":897,"close":898,"change":549,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-12",75.26,74.32,75.080002,0.45,862400,{"date":902,"open":903,"high":757,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",73.029999,72.86,74.74,2.11,2.91,1336100,{"date":910,"open":911,"high":633,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-10",73.040001,72.55,72.63,-1.26,-1.71,2143300,{"date":918,"open":820,"high":919,"low":920,"close":921,"change":922,"percent_change":615,"volume":923,"transactions":9,"vwap":921},"2026-06-09",75.29,72.995,73.89,-0.76,2432800,{"date":925,"open":613,"high":773,"low":926,"close":927,"change":928,"percent_change":871,"volume":929,"transactions":9,"vwap":927},"2026-06-08",74.47,74.65,0.98,976900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",75.52,75.56,73.56,73.67,-2.6,-3.41,1752800,{"date":940,"open":483,"high":593,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",75.7,76.27,0.23,0.3,1809900,{"date":947,"open":948,"high":949,"low":950,"close":790,"change":548,"percent_change":549,"volume":951,"transactions":9,"vwap":790},"2026-06-03",76.17,76.29,75.95,1427800,{"date":953,"open":954,"high":955,"low":954,"close":737,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":737},"2026-06-02",75.040001,75.82,0.43,0.57,1127500,{"date":960,"open":961,"high":962,"low":963,"close":624,"change":964,"percent_change":523,"volume":965,"transactions":9,"vwap":624},"2026-06-01",75.089996,75.64,74.845,-0.18,1875200,{"date":967,"open":968,"high":969,"low":754,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-29",75.49,75.84,75.53,0.13,0.17,1203800,{"date":975,"open":976,"high":775,"low":836,"close":977,"change":956,"percent_change":957,"volume":978,"transactions":9,"vwap":977},"2026-05-28",74.61,75.4,1146700,{"date":980,"open":981,"high":898,"low":982,"close":837,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":837},"2026-05-27",74.91,74.735,-0.48,-0.64,1545400,{"date":987,"open":988,"high":812,"low":989,"close":988,"change":275,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",75.45,75.3,1.29,865700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":548,"percent_change":148,"volume":998,"transactions":9,"vwap":997},"2026-05-22",74.29,74.84,74.195,74.49,1389500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":103,"percent_change":822,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",73.23,74.435,73.17,74.23,2069700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":685,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":685},"2026-05-20",72.9,74.18,72.88,0.65,0.88,2722800,{"date":1015,"open":1016,"high":657,"low":903,"close":1017,"change":495,"percent_change":984,"volume":1018,"transactions":9,"vwap":1017},"2026-05-19",73.2,73.52,1640800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":814,"percent_change":851,"volume":1025,"transactions":9,"vwap":1024},"2026-05-18",73.97,74.225,73.41,73.99,2896500,{"date":1027,"open":1009,"high":1028,"low":921,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",74.4,74.11,-0.88,-1.17,2095200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":285,"volume":1040,"transactions":9,"vwap":1038},"2026-05-14",74.92,75.145,74.85,74.99,-0.78,3106700,{"date":1042,"open":1043,"high":1044,"low":624,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-13",75.41,75.88,75.77,0.81,1.08,2281600,{"date":1050,"open":1051,"high":1052,"low":855,"close":1053,"change":417,"percent_change":709,"volume":1054,"transactions":9,"vwap":1053},"2026-05-12",74.95,75.065002,74.96,1610500,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1038,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1038},"2026-05-11",74.71,75.115,0.11,0.15,839000,{"date":1063,"open":781,"high":961,"low":613,"close":1064,"change":62,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-08",74.88,1.22,781100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":922,"volume":1074,"transactions":9,"vwap":1072},"2026-05-07",74.62,74.685,73.79,73.98,-0.57,2196800,{"date":1076,"open":1009,"high":806,"low":828,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",74.55,2.02,2.79,948500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1012,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",72.040001,72.565,71.92,72.53,1.23,817500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":964,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-04",71.96,72.325,71.39,71.65,-0.25,4431300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",71.62,72.29,71.58,71.83,-0.68,-0.94,722700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-30",71.81,72.64,71.53,72.51,1.94,2.75,1455300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":884,"transactions":9,"vwap":1120},"2026-04-29",70.84,70.91,70.255,70.57,-0.62,-0.87,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":108,"percent_change":108,"volume":978,"transactions":9,"vwap":1128},"2026-04-28",71.35,71.57,71.029999,71.19,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":972,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-27",71.505,71.77,71.14,71.2,0.24,1417700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1127,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1127},"2026-04-24",70.68,71.16,70.49,0.22,0.31,2746500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":922,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",71.11,71.37,70.040001,70.81,-0.545,1498300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":263,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",71.31,71.4,71.080002,71.355,0.445,751700,{"date":1162,"open":1163,"high":1091,"low":1164,"close":1118,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1118},"2026-04-21",71.75,70.8,-1.78,-2.45,2095300,{"date":1169,"open":632,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":358,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",72.835,72.27,72.69,-0.7,1279600,{"date":1176,"open":1016,"high":828,"low":1177,"close":1178,"change":263,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-17",73.13,73.39,0.87,1398700,{"date":1182,"open":1183,"high":707,"low":1184,"close":1185,"change":376,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-16",72.92,72.515,72.76,0.29,4686800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":912,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":912},"2026-04-15",72.37,72.605,72.2,-0.19,-0.26,4586100,{"date":1197,"open":1198,"high":1008,"low":1199,"close":1200,"change":33,"percent_change":98,"volume":1105,"transactions":9,"vwap":1200},"2026-04-14",72.17,72.099998,72.74,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":668,"percent_change":658,"volume":1206,"transactions":9,"vwap":1205},"2026-04-13",70.65,72.025002,72.010002,1064400,{"date":1208,"open":1108,"high":1209,"low":1126,"close":1210,"change":709,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-10",72.029999,71.87,-0.06,1195300,{"date":1214,"open":1128,"high":1215,"low":1216,"close":1217,"change":615,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-09",72.38,70.97,71.91,-1.4,5970700,{"date":1221,"open":705,"high":1222,"low":1111,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",73.4,72.93,3.2,4.59,4633900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":814,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-07",69.25,69.81,68.42,69.73,-0.17,1764000,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":118,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-06",69.44,70,69.85,0.36,931000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-02",68.57,70.059998,68.4,69.6,-1.05,-1.49,1616300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1203,"change":872,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1203},"2026-04-01",70.74,71.325,70.45,2.53,3227500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":337,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-31",67.3,68.97,67.12,68.91,3.39,2452100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-30",67.49,67.605,66.48,66.65,0.12,0.18,1853800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-27",67.14,67.4,66.315,66.53,-1.01,-1.5,2263700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-26",68.27,68.81,67.51,67.54,-1.63,-2.36,1289800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":230,"volume":1300,"transactions":9,"vwap":1298},"2026-03-25",69.32,69.57,68.84,69.17,1.16,2920600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-24",67.66,68.47,67.5,68.010002,-0.2,-0.29,3112400,{"date":1311,"open":1312,"high":1313,"low":1289,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",68.07,69.025002,68.21,1.95,2.94,5088100,{"date":1319,"open":1246,"high":1246,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-20",65.995,66.26,-2.29,-3.34,2112700,{"date":1326,"open":1262,"high":1263,"low":1262,"close":1327,"change":1328,"percent_change":1307,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",68.55,-0.14,4438400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":719,"volume":1337,"transactions":9,"vwap":1335},"2026-03-18",69.11,69.5,68.62,68.69,-0.74,1806700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":20,"percent_change":20,"volume":1344,"transactions":9,"vwap":1343},"2026-03-17",69.64,69.89,69.265,69.43,1922200,{"date":1346,"open":1347,"high":1247,"low":1348,"close":1343,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1343},"2026-03-16",69.019997,68.96,1.42,2.09,2848700,{"date":1353,"open":1354,"high":1298,"low":1355,"close":1306,"change":1103,"percent_change":241,"volume":1356,"transactions":9,"vwap":1306},"2026-03-13",68.92,67.9,1720000,{"date":1358,"open":1298,"high":1359,"low":1360,"close":1335,"change":242,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1335},"2026-03-12",69.38,68.335,-1.82,1741800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":838,"percent_change":614,"volume":1369,"transactions":9,"vwap":1368},"2026-03-11",69.58,70.32,69.34,69.96,2267100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1011,"percent_change":198,"volume":1376,"transactions":9,"vwap":1375},"2026-03-10",70.51,71.95,70.074997,70.5,3961500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1239,"change":1382,"percent_change":475,"volume":1383,"transactions":9,"vwap":1239},"2026-03-09",68.059998,70.050003,67.654,0.67,5075800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1104,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-06",68.74,69.525,68.66,69.18,-1.34,2068800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-05",70.58,70.86,69.33,70.12,-2.21,-3.06,3132000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-04",71.25,72.39,71.050003,72.33,1.51,2.13,2753100,{"date":1411,"open":1412,"high":1147,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-03",69.059998,68.435,70.82,-2.83,-3.84,3576800,{"date":1419,"open":1223,"high":1420,"low":1421,"close":1422,"change":730,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",73.813,72.84,73.65,-2.32,1454900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":977,"change":1430,"percent_change":186,"volume":1431,"transactions":9,"vwap":977},"2026-02-27",75.62,75.72,75.321,-0.07,1806000,{"date":1433,"open":1434,"high":812,"low":1435,"close":1436,"change":576,"percent_change":304,"volume":1437,"transactions":9,"vwap":1436},"2026-02-26",75.5,75.050003,75.47,1757900,{"date":1439,"open":898,"high":767,"low":1440,"close":1441,"change":1442,"percent_change":1087,"volume":1443,"transactions":9,"vwap":1441},"2026-02-25",75,75.44,0.92,714800,{"date":1445,"open":1446,"high":655,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-24",73.85,73.78,74.52,-0.1,-0.13,1028400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1069,"change":1211,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1069},"2026-02-23",74.8,75.17,74.44,-0.08,1152300,{"date":1460,"open":1461,"high":834,"low":1462,"close":1463,"change":376,"percent_change":829,"volume":1464,"transactions":9,"vwap":1463},"2026-02-20",73.7,73.665,74.68,1104400,{"date":1466,"open":1029,"high":926,"low":1467,"close":926,"change":1468,"percent_change":1328,"volume":1469,"transactions":9,"vwap":926},"2026-02-19",74.050003,-0.105,773500,{"date":1471,"open":1057,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-18",75.07,74.475,74.575,-0.395,-0.53,868200,{"date":1479,"open":654,"high":1480,"low":728,"close":837,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":837},"2026-02-17",75.12,-1.55,-2.03,1436900,{"date":1485,"open":593,"high":1486,"low":1487,"close":1488,"change":1143,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-13",76.625,75.85,76.52,0.41,1421300,{"date":1492,"open":1493,"high":574,"low":1494,"close":1495,"change":983,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-12",76.605,76,76.21,-0.63,2064300,{"date":1499,"open":888,"high":1500,"low":1501,"close":1502,"change":155,"percent_change":475,"volume":1503,"transactions":9,"vwap":1502},"2026-02-11",76.88,76.080002,76.69,1615600,{"date":1505,"open":1506,"high":805,"low":1507,"close":950,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":950},"2026-02-10",75.99,75.855,1.39,1.86,1796600,{"date":1512,"open":1447,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-09",74.645,73.63,74.56,1.66,2.28,2248600,{"date":1520,"open":1521,"high":644,"low":1171,"close":1008,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1008},"2026-02-06",72.28,2.63,3.74,1728300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-05",70.41,70.79,70.205,70.27,-1.09,-1.53,1372500,{"date":1535,"open":1536,"high":1091,"low":1133,"close":1537,"change":398,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-04",71.42,71.36,0.85,1732800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":113,"volume":1546,"transactions":9,"vwap":1543},"2026-02-03",70.31,70.76,70.089996,0.79,1773400,{"date":1548,"open":1549,"high":1374,"low":1550,"close":1551,"change":103,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-02",69.41,69.35,69.97,0.09,1193100,{"date":1555,"open":1556,"high":1529,"low":1247,"close":1557,"change":1095,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-30",70.010002,69.91,-0.36,1797000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":539,"volume":1567,"transactions":9,"vwap":1565},"2026-01-29",70.13,70.315,69.14,70.16,0.77,2397200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":496,"percent_change":1122,"volume":1574,"transactions":9,"vwap":1573},"2026-01-28",69.23,69.445,69.080002,69.39,1875500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1238,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1238},"2026-01-27",69.645,70.080002,69.63,0.95,1.38,1254000,{"date":1584,"open":1367,"high":1585,"low":1586,"close":1587,"change":576,"percent_change":304,"volume":1588,"transactions":9,"vwap":1587},"2026-01-26",69.52,69.035004,69.050003,1201900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1347,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1347},"2026-01-23",68.52,69.19,68.475,-0.23,-0.33,1361900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1229,"change":822,"percent_change":1272,"volume":1602,"transactions":9,"vwap":1229},"2026-01-22",69.16,69.36,69.029999,1260000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1298,"change":1608,"percent_change":871,"volume":1609,"transactions":9,"vwap":1298},"2026-01-21",68.73,69.335,68.6,0.91,1045800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":758,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-20",68.405,68.78,68.195,68.26,-2.18,1761000,{"date":1619,"open":1620,"high":1230,"low":1621,"close":1622,"change":971,"percent_change":658,"volume":1623,"transactions":9,"vwap":1622},"2026-01-16",69.7,69.54,69.78,1439400,{"date":1625,"open":1238,"high":1626,"low":1579,"close":1627,"change":944,"percent_change":956,"volume":1628,"transactions":9,"vwap":1627},"2026-01-15",70.07,69.65,1787900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1550,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1550},"2026-01-14",69.31,69.585,69.245,0.48,0.7,1256200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":496,"percent_change":1030,"volume":1643,"transactions":9,"vwap":1642},"2026-01-13",69.07,69.12,68.75,68.87,1179700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":48,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-12",69.3,69.55,69.28,69.48,0.71,1253100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":565,"percent_change":388,"volume":1658,"transactions":9,"vwap":1657},"2026-01-09",68.51,69.22,68.48,68.99,2182200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":416,"percent_change":417,"volume":1664,"transactions":9,"vwap":1662},"2026-01-08",67.28,67.62,67.265,2048600,{"date":1666,"open":1667,"high":1668,"low":1288,"close":1669,"change":1449,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-07",67.77,67.79,67.64,-0.15,1706000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1449,"percent_change":1670,"volume":1678,"transactions":9,"vwap":1677},"2026-01-06",67.82,67.925,67.621,67.74,1197000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":231,"volume":1686,"transactions":9,"vwap":1684},"2026-01-05",67.22,67.86,67.2,67.84,1.47,1276800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1635,"volume":1694,"transactions":9,"vwap":1692},"2026-01-02",66.52,66.56,65.955,66.37,0.46,1585800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1193,"percent_change":1308,"volume":1701,"transactions":9,"vwap":1700},"2025-12-31",65.88,66.105,65.72,65.91,638300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":814,"percent_change":964,"volume":1708,"transactions":9,"vwap":1707},"2025-12-30",66.24,66.306,66.084999,66.099998,829800,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":658,"percent_change":1186,"volume":1713,"transactions":9,"vwap":1712},"2025-12-29",65.97,66.22,1436500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":709,"percent_change":1211,"volume":1720,"transactions":9,"vwap":1719},"2025-12-26",65.98,66.055,65.83,66.029999,782900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1670,"percent_change":1594,"volume":1727,"transactions":9,"vwap":1726},"2025-12-24",65.95,66.175,65.89,66.07,661500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1712,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1712},"2025-12-23",66.34,66.446,66.135,-2.94,-4.25,1652300,{"date":1737,"open":1738,"high":1633,"low":1739,"close":1599,"change":187,"percent_change":851,"volume":1740,"transactions":9,"vwap":1599},"2025-12-22",68.965,68.88,1449600,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":155,"volume":1747,"transactions":9,"vwap":1745},"2025-12-19",69.13,69.46,69.27,0.51,1477500,{"date":1749,"open":1347,"high":1750,"low":1334,"close":1751,"change":1273,"percent_change":548,"volume":1752,"transactions":9,"vwap":1751},"2025-12-18",69.155,68.76,1639900,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1390,"volume":1760,"transactions":9,"vwap":1758},"2025-12-17",69.099998,69.24,68.555,68.58,-0.93,2228100,{"date":1762,"open":1763,"high":1764,"low":1550,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-16",69.635,69.84,69.51,-0.8,-1.14,913900,{"date":1770,"open":1771,"high":1203,"low":1772,"close":1542,"change":1545,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1542},"2025-12-15",70.59,70.099998,1.14,2770400,{"date":1776,"open":1777,"high":1778,"low":1648,"close":1585,"change":964,"percent_change":1194,"volume":1779,"transactions":9,"vwap":1585},"2025-12-12",69.8,69.87,1885000,{"date":1781,"open":1782,"high":1783,"low":1359,"close":1620,"change":943,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1620},"2025-12-11",69.42,69.77,0.33,1275000,{"date":1787,"open":1297,"high":1788,"low":1751,"close":1789,"change":1790,"percent_change":264,"volume":1791,"transactions":9,"vwap":1789},"2025-12-10",69.53,69.47,0.55,1252100,{"date":1793,"open":1601,"high":1794,"low":1739,"close":1354,"change":1795,"percent_change":943,"volume":1796,"transactions":9,"vwap":1354},"2025-12-09",69.235,0.16,990900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1751,"change":209,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1751},"2025-12-08",69,69.040001,68.675,-0.65,2467500,{"date":1805,"open":1332,"high":1342,"low":1806,"close":1807,"change":1808,"percent_change":668,"volume":1809,"transactions":9,"vwap":1807},"2025-12-05",68.995,69.21,0.1,810500,{"date":1811,"open":1812,"high":1813,"low":1586,"close":1332,"change":1566,"percent_change":113,"volume":1814,"transactions":9,"vwap":1332},"2025-12-04",69.62,69.675,1151300,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1808,"volume":1821,"transactions":9,"vwap":1819},"2025-12-03",67.87,68.355,68.34,0.07,1633200,{"date":1823,"open":1824,"high":1825,"low":1312,"close":1286,"change":416,"percent_change":417,"volume":1826,"transactions":9,"vwap":1286},"2025-12-02",68.39,68.455,1544100,{"date":1828,"open":1314,"high":1829,"low":1314,"close":1830,"change":1831,"percent_change":1073,"volume":1832,"transactions":9,"vwap":1830},"2025-12-01",68.59,68.29,-0.39,1188300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1095,"percent_change":1558,"volume":1839,"transactions":9,"vwap":1838},"2025-11-28",68.5,68.725,68.49,68.68,842000,{"date":1841,"open":1842,"high":1843,"low":1819,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-26",68.35,69.010002,68.93,1.09,1.61,836500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1684,"change":1273,"percent_change":377,"volume":1853,"transactions":9,"vwap":1684},"2025-11-25",67.23,67.855,67.07,1064500,{"date":1855,"open":1856,"high":1677,"low":1857,"close":1303,"change":1693,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1303},"2025-11-24",67.059998,67,0.68,1158100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1683,"change":540,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1683},"2025-11-21",66.85,67.375,66.46,2.17,1889500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":241,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-20",67.040001,67.255,65.73,65.77,-1.48,2877600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":186,"percent_change":1450,"volume":1881,"transactions":9,"vwap":1880},"2025-11-19",66.75,67.125,66.5,66.76,1130000,{"date":1883,"open":1884,"high":1856,"low":1885,"close":1862,"change":1390,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1862},"2025-11-18",66.67,66.42,-1.97,1730400,{"date":1889,"open":1890,"high":1263,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-17",68.56,67.92,68.19,-1.22,-1.76,1401500,{"date":1897,"open":1657,"high":1632,"low":1898,"close":1549,"change":128,"percent_change":1773,"volume":1899,"transactions":9,"vwap":1549},"2025-11-14",68.95,1243600,{"date":1901,"open":1295,"high":1549,"low":1327,"close":1902,"change":1903,"percent_change":1249,"volume":1904,"transactions":9,"vwap":1902},"2025-11-13",68.63,-1.04,1264600,{"date":1906,"open":1621,"high":1907,"low":1908,"close":1909,"change":48,"percent_change":1650,"volume":1910,"transactions":9,"vwap":1909},"2025-11-12",69.815,69.485,69.67,1718700,{"date":1912,"open":1739,"high":1913,"low":1914,"close":1389,"change":1552,"percent_change":971,"volume":1915,"transactions":9,"vwap":1389},"2025-11-11",69.26,68.835,1330600,{"date":1917,"open":1918,"high":1743,"low":1607,"close":1919,"change":944,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-10",68.79,69.089996,0.44,881800,{"date":1923,"open":1924,"high":1287,"low":1925,"close":1918,"change":1135,"percent_change":148,"volume":1602,"transactions":9,"vwap":1918},"2025-11-07",68.31,67.995,{"date":1927,"open":1605,"high":1928,"low":1929,"close":1327,"change":1135,"percent_change":148,"volume":1930,"transactions":9,"vwap":1327},"2025-11-06",68.82,68.245,1563300,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1924,"change":417,"percent_change":709,"volume":1935,"transactions":9,"vwap":1924},"2025-11-05",67.97,68.465,3218700,{"date":1937,"open":1938,"high":1751,"low":1939,"close":1819,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1819},"2025-11-04",68.43,68.3,-0.67,-0.97,1246800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1843,"change":864,"percent_change":1186,"volume":1948,"transactions":9,"vwap":1843},"2025-11-03",68.85,69.014999,68.656,1024300,{"date":1950,"open":1951,"high":1332,"low":1758,"close":1287,"change":1795,"percent_change":943,"volume":1952,"transactions":9,"vwap":1287},"2025-10-31",68.98,1202600,{"date":1954,"open":1244,"high":1955,"low":1591,"close":1956,"change":515,"percent_change":515,"volume":1957,"transactions":9,"vwap":1956},"2025-10-30",68.925,68.65,1317600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":496,"percent_change":1030,"volume":1964,"transactions":9,"vwap":1963},"2025-10-29",68.89,69.044998,68.235,68.64,3911200,{"date":1966,"open":1348,"high":1967,"low":1348,"close":1229,"change":548,"percent_change":143,"volume":1968,"transactions":9,"vwap":1229},"2025-10-28",69.37,1187200,{"date":1970,"open":1261,"high":1313,"low":1971,"close":1657,"change":1538,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1657},"2025-10-27",68.866,1.25,676000,{"date":1975,"open":1976,"high":1830,"low":1976,"close":1977,"change":1135,"percent_change":148,"volume":1978,"transactions":9,"vwap":1977},"2025-10-24",68.080002,68.14,897800,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1355,"change":108,"percent_change":108,"volume":1983,"transactions":9,"vwap":1355},"2025-10-23",67.7,68.025002,723300,{"date":1985,"open":1986,"high":1987,"low":1662,"close":1988,"change":1594,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-22",68,68.17,67.91,-0.34,1587500,{"date":1992,"open":1615,"high":1993,"low":1312,"close":1977,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1977},"2025-10-21",68.385,-0.83,-1.2,1007100,{"date":1998,"open":1838,"high":1750,"low":1838,"close":1261,"change":990,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1261},"2025-10-20",1.91,973400,{"date":2002,"open":1268,"high":2003,"low":2004,"close":2005,"change":148,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-17",67.755,67.405,67.68,0.52,1427600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":658,"percent_change":829,"volume":2014,"transactions":9,"vwap":2013},"2025-10-16",67.46,67.615,67.080002,67.33,1925100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1277,"change":769,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1277},"2025-10-15",67.089996,67.32,66.8,1.56,1420800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":398,"percent_change":1442,"volume":2028,"transactions":9,"vwap":2027},"2025-10-14",65.48,66.44,65.39,66.11,1021100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":155,"percent_change":1773,"volume":2035,"transactions":9,"vwap":2034},"2025-10-13",65.25,65.635,65.07,65.51,2783900,{"date":2037,"open":1711,"high":1707,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-10",64.62,64.77,-2.57,-3.82,4392700,{"date":2044,"open":1674,"high":2045,"low":2046,"close":2047,"change":1307,"percent_change":366,"volume":2048,"transactions":9,"vwap":2047},"2025-10-09",67.83,67.25,67.34,1061800,{"date":2050,"open":1268,"high":1303,"low":2051,"close":1289,"change":1193,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1289},"2025-10-08",67.42,-0.28,699500,{"date":2055,"open":1977,"high":1892,"low":2056,"close":2057,"change":1281,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-07",67.695,67.73,-1.47,3067100,{"date":2061,"open":2062,"high":1601,"low":1327,"close":1386,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1386},"2025-10-06",68.61,1.18,1.75,996700,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":78,"percent_change":1078,"volume":2072,"transactions":9,"vwap":2071},"2025-10-03",67.45,67.75,67.355,67.56,820200,{"date":2074,"open":2075,"high":2076,"low":1725,"close":1712,"change":515,"percent_change":575,"volume":2077,"transactions":9,"vwap":1712},"2025-10-02",66.32,66.351,3846700,{"date":2079,"open":1879,"high":2080,"low":2081,"close":2082,"change":187,"percent_change":1233,"volume":2083,"transactions":9,"vwap":2082},"2025-10-01",66.73,66.125,66.21,1774400,{"date":2085,"open":2086,"high":1730,"low":2087,"close":2075,"change":1594,"percent_change":208,"volume":2088,"transactions":9,"vwap":2075},"2025-09-30",66.16,66.019997,4657600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":103,"percent_change":1552,"volume":2095,"transactions":9,"vwap":2094},"2025-09-29",66.47,66.685,66.415,66.55,1168900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":515,"percent_change":575,"volume":2102,"transactions":9,"vwap":2101},"2025-09-26",66.39,66.6,66.305,66.49,2365900,{"date":2104,"open":2105,"high":2094,"low":1712,"close":1270,"change":2106,"percent_change":347,"volume":2107,"transactions":9,"vwap":1270},"2025-09-25",66.38,-0.31,953600,{"date":2109,"open":1857,"high":2110,"low":2111,"close":2112,"change":445,"percent_change":2106,"volume":2113,"transactions":9,"vwap":2112},"2025-09-24",67.065002,66.72,66.79,1108600,{"date":2115,"open":1277,"high":2013,"low":2116,"close":1857,"change":1670,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1857},"2025-09-23",66.95,-0.22,750500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":531,"volume":2126,"transactions":9,"vwap":2124},"2025-09-22",66.82,67.17,66.806,67.15,0.39,1038800,{"date":2128,"open":1880,"high":2129,"low":2099,"close":1880,"change":348,"percent_change":1030,"volume":2130,"transactions":9,"vwap":1880},"2025-09-19",66.88,1062100,{"date":2132,"open":1277,"high":2133,"low":2134,"close":2135,"change":548,"percent_change":2125,"volume":2136,"transactions":9,"vwap":2135},"2025-09-18",67.475,67.010002,67.35,1036800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2017,"change":851,"percent_change":523,"volume":2142,"transactions":9,"vwap":2017},"2025-09-17",67.19,67.655,66.81,1074600,{"date":2144,"open":2122,"high":2145,"low":1852,"close":2046,"change":304,"percent_change":103,"volume":2146,"transactions":9,"vwap":2046},"2025-09-16",67.31,2994600,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":1693,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-15",66.89,67.257,67.21,0.69,1134900,{"date":2155,"open":2080,"high":2156,"low":2157,"close":1877,"change":2158,"percent_change":984,"volume":2159,"transactions":9,"vwap":1877},"2025-09-12",66.935,66.58,-0.43,907400,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":274,"percent_change":113,"volume":2165,"transactions":9,"vwap":2164},"2025-09-11",66.86,67.305,67.18,772300,{"date":2167,"open":2157,"high":2168,"low":2169,"close":2170,"change":1142,"percent_change":1784,"volume":2171,"transactions":9,"vwap":2170},"2025-09-10",66.795,66.4,66.43,2752600,{"date":2173,"open":2174,"high":2175,"low":1697,"close":2082,"change":1336,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2082},"2025-09-09",66.010002,66.265,-1.11,1065900,{"date":2179,"open":2180,"high":2181,"low":2091,"close":2116,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2116},"2025-09-08",66.61,66.995,1.5,2.29,766100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1240,"percent_change":1790,"volume":2191,"transactions":9,"vwap":2190},"2025-09-05",65.85,66.040001,65.305,65.45,1184200,{"date":2193,"open":2038,"high":2194,"low":2195,"close":2194,"change":584,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-04",65.089996,64.61,0.99,1052500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1307,"percent_change":2106,"volume":2204,"transactions":9,"vwap":2203},"2025-09-03",64.19,64.46,64.18,64.45,921200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":709,"percent_change":1211,"volume":2210,"transactions":9,"vwap":2208},"2025-09-02",64.099998,64.65,63.99,686600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1122,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-29",64.78,64.84,64.55,64.69,-1.33,899700,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":531,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-28",65.46,65.68,65.56,0.89,868300,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":1095,"percent_change":367,"volume":2231,"transactions":9,"vwap":2230},"2025-08-27",64.49,65.0049973,64.98,1637100,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":1449,"percent_change":1670,"volume":2236,"transactions":9,"vwap":2235},"2025-08-26",64.87,65.23,703300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":614,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-25",65.62,65.74,65.325,65.33,-1.16,692200,{"date":2246,"open":2247,"high":2248,"low":2247,"close":1707,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1707},"2025-08-22",65.24,66.3,1.06,1.63,994300,{"date":2253,"open":2254,"high":2255,"low":2230,"close":2256,"change":922,"percent_change":2243,"volume":2257,"transactions":9,"vwap":2256},"2025-08-21",65.2,65.3,65.040001,1112100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2052,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-20",65.81,65.86,65.58,65.8,-0.42,2449900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":445,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-19",66.27,66.345,66.014999,66.080002,-0.32,769100,{"date":2275,"open":1712,"high":2276,"low":2082,"close":2277,"change":1059,"percent_change":972,"volume":2278,"transactions":9,"vwap":2277},"2025-08-18",66.405,66.29,1093600,{"date":2280,"open":1704,"high":1321,"low":1717,"close":2281,"change":113,"percent_change":872,"volume":2282,"transactions":9,"vwap":2281},"2025-08-15",66.18,1649200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":784,"percent_change":1496,"volume":2289,"transactions":9,"vwap":2288},"2025-08-14",64.97,65.22,64.88,65.050003,563400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2221,"change":108,"percent_change":416,"volume":2295,"transactions":9,"vwap":2221},"2025-08-13",65.44,65.605,65.38,912000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-12",64.95,65.52,64.91,65.47,1.185,1.84,461500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1468,"percent_change":851,"volume":2311,"transactions":9,"vwap":2310},"2025-08-11",64.42,64.54,64.225,64.285,776300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":776,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-08",64.17,64.555,64.16,64.39,1.64,1222800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":48,"percent_change":128,"volume":2326,"transactions":9,"vwap":2325},"2025-08-07",63.6,63.635,63.084999,63.35,725200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1538,"percent_change":565,"volume":2333,"transactions":9,"vwap":2332},"2025-08-06",62.58,62.965,62.515,62.86,716100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":964,"percent_change":1308,"volume":2340,"transactions":9,"vwap":2339},"2025-08-05",62.060001,62.13,61.79,62.0099983,980600,{"date":2342,"open":2343,"high":2344,"low":2338,"close":2345,"change":2196,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-04",61.81,62.22,62.19,1.62,1170900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2350,"change":1489,"percent_change":1382,"volume":2353,"transactions":9,"vwap":2350},"2025-08-01",61.2,61.23,60.62,1575200,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":366,"percent_change":688,"volume":2359,"transactions":9,"vwap":2358},"2025-07-31",61.27,60.56,60.79,1449700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1808,"percent_change":1795,"volume":2366,"transactions":9,"vwap":2365},"2025-07-30",61.32,61.46,60.87,61.09,2150900,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":1989,"percent_change":785,"volume":2372,"transactions":9,"vwap":2371},"2025-07-29",61.29,60.94,60.99,2067200,{"date":2374,"open":2375,"high":2376,"low":2350,"close":2377,"change":1767,"percent_change":1361,"volume":2378,"transactions":9,"vwap":2377},"2025-07-28",61.56,61.59,61.33,1253200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":557,"percent_change":1767,"volume":2385,"transactions":9,"vwap":2384},"2025-07-25",62.33,62.51,62.28,62.47,1658300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":304,"percent_change":103,"volume":2392,"transactions":9,"vwap":2391},"2025-07-24",63.3,63.495,63.185,63.19,1500900,{"date":2394,"open":124,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-23",63.195,62.78,63.15,2.92,4.85,6385500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":549,"percent_change":957,"volume":2407,"transactions":9,"vwap":2406},"2025-07-22",60.21,60.245,60.0099983,60.23,1762300,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1858,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-07-21",59.69,60.175,59.89,1.15,1180000,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1122,"volume":2421,"transactions":9,"vwap":2419},"2025-07-18",59.53,58.83,59.21,-0.52,4630100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1784,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-17",59.44,59.81,59.43,59.73,0.56,3503200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1186,"percent_change":48,"volume":2436,"transactions":9,"vwap":2435},"2025-07-16",59.13,59.425,58.99,59.4,5748900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1496,"percent_change":1248,"volume":2443,"transactions":9,"vwap":2442},"2025-07-15",59.57,59.575,59.044998,59.11,1628600,{"date":2445,"open":2446,"high":2447,"low":2439,"close":2448,"change":1820,"percent_change":1272,"volume":2449,"transactions":9,"vwap":2448},"2025-07-14",59.59,59.781,59.74,1256000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":495,"percent_change":1039,"volume":2456,"transactions":9,"vwap":2455},"2025-07-11",59.71,59.72,59.545,59.67,1435500,{"date":2458,"open":2459,"high":2460,"low":2425,"close":2461,"change":366,"percent_change":485,"volume":2462,"transactions":9,"vwap":2461},"2025-07-10",59.96,60.19,60.14,747200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":822,"percent_change":971,"volume":2469,"transactions":9,"vwap":2468},"2025-07-09",60.26,60.45,60.095001,60.44,831400,{"date":2471,"open":2461,"high":2472,"low":2473,"close":2474,"change":138,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-08",60.385,60.07,60.36,0.53,2725600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-07-07",60.63,60.75,59.832,60.040001,-1.46,-2.37,1778600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1552,"percent_change":1060,"volume":2492,"transactions":9,"vwap":2491},"2025-07-03",61.42,61.61,61.4,61.5,482300,{"date":2494,"open":2350,"high":2488,"low":2495,"close":2496,"change":575,"percent_change":576,"volume":2497,"transactions":9,"vwap":2496},"2025-07-02",61.15,61.41,642200,{"date":2499,"open":2375,"high":2500,"low":2501,"close":2502,"change":1831,"percent_change":1496,"volume":2503,"transactions":9,"vwap":2502},"2025-07-01",61.76,61.38,61.39,1908600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":446,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-06-30",61.77,61.827,61.65,61.78,-0.44,1254700,{"date":2513,"open":2514,"high":2515,"low":2338,"close":2516,"change":1047,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-27",61.84,62.215,62.049999,1.77,1182000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":891,"percent_change":906,"volume":2525,"transactions":9,"vwap":2524},"2025-06-26",60.67,61.02,60.6,60.97,1700800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2452,"change":446,"percent_change":209,"volume":2531,"transactions":9,"vwap":2452},"2025-06-25",59.76,59.8,59.62,1298900,{"date":2533,"open":2534,"high":2535,"low":2410,"close":2536,"change":957,"percent_change":275,"volume":2537,"transactions":9,"vwap":2536},"2025-06-24",59.715,60.035,59.98,3405800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":943,"percent_change":2125,"volume":2544,"transactions":9,"vwap":2543},"2025-06-23",58.66,59.445,58.63,59.41,1016500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1248,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-20",59.54,59.58,59.16,59.18,-1.74,662600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2406,"change":2558,"percent_change":776,"volume":2559,"transactions":9,"vwap":2406},"2025-06-18",60.33,60.57,60.15,0.62,1453500,{"date":2561,"open":2459,"high":2405,"low":2562,"close":2563,"change":2564,"percent_change":1767,"volume":2565,"transactions":9,"vwap":2563},"2025-06-17",59.535,59.61,-0.69,841400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1820,"percent_change":1272,"volume":2572,"transactions":9,"vwap":2571},"2025-06-16",60.5,60.8,60.28,60.3,1050100,{"date":2574,"open":2461,"high":2575,"low":2576,"close":2406,"change":347,"percent_change":922,"volume":2577,"transactions":9,"vwap":2406},"2025-06-13",60.51,60.084999,2992700,{"date":2579,"open":2580,"high":2569,"low":2523,"close":2581,"change":435,"percent_change":1635,"volume":2582,"transactions":9,"vwap":2581},"2025-06-12",60.61,60.69,1215500,{"date":2584,"open":2585,"high":2352,"low":2465,"close":2586,"change":1328,"percent_change":1594,"volume":2587,"transactions":9,"vwap":2586},"2025-06-11",60.53,60.27,712400,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":416,"percent_change":417,"volume":2593,"transactions":9,"vwap":2592},"2025-06-10",60.54,60.25,60.41,640100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":576,"percent_change":305,"volume":2600,"transactions":9,"vwap":2599},"2025-06-09",60.49,60.65,60.425,60.43,1544200,{"date":2602,"open":2603,"high":2590,"low":2586,"close":2604,"change":1240,"percent_change":398,"volume":2605,"transactions":9,"vwap":2604},"2025-06-06",60.455,60.4,1719100,{"date":2607,"open":2608,"high":2406,"low":2609,"close":2482,"change":1496,"percent_change":1903,"volume":2610,"transactions":9,"vwap":2482},"2025-06-05",60.18,59.92,2433000,{"date":2612,"open":2568,"high":2613,"low":2614,"close":2521,"change":417,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2521},"2025-06-04",60.815,60.46,-0.05,1223000,{"date":2618,"open":2581,"high":2619,"low":2620,"close":2621,"change":1336,"percent_change":1995,"volume":2622,"transactions":9,"vwap":2621},"2025-06-03",60.82,60.549,60.7,2415900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":33,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-02",60.95,61.45,60.715,61.44,1.2,952400,{"date":2632,"open":2633,"high":2634,"low":2406,"close":2635,"change":971,"percent_change":376,"volume":2636,"transactions":9,"vwap":2635},"2025-05-30",60.64,60.755,60.71,1136100,{"date":2638,"open":2639,"high":2352,"low":2591,"close":2639,"change":1143,"percent_change":1746,"volume":2640,"transactions":9,"vwap":2639},"2025-05-29",60.58,1188900,{"date":2642,"open":2643,"high":2644,"low":2460,"close":2586,"change":1531,"percent_change":1165,"volume":2645,"transactions":9,"vwap":2586},"2025-05-28",60.37,60.435,1142100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-27",61.0099983,61.37,60.9,61.36,1.54,2.57,3499100,{"date":2656,"open":2657,"high":2412,"low":2658,"close":2659,"change":1790,"percent_change":198,"volume":2660,"transactions":9,"vwap":2659},"2025-05-23",59.24,59.23,59.82,601800,{"date":2662,"open":2442,"high":2435,"low":2663,"close":2664,"change":305,"percent_change":822,"volume":2665,"transactions":9,"vwap":2664},"2025-05-22",59.075001,59.27,558300,{"date":2667,"open":2563,"high":2668,"low":2669,"close":2670,"change":2420,"percent_change":1122,"volume":2671,"transactions":9,"vwap":2670},"2025-05-21",59.866,59.215,59.22,1017700,{"date":2673,"open":2674,"high":2675,"low":2439,"close":2448,"change":944,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2448},"2025-05-20",59.6,59.78,0.5,788300,{"date":2679,"open":2680,"high":2424,"low":2680,"close":2424,"change":1552,"percent_change":1060,"volume":2681,"transactions":9,"vwap":2424},"2025-05-19",58.94,833200,{"date":2683,"open":2684,"high":2685,"low":2663,"close":2686,"change":668,"percent_change":1135,"volume":2687,"transactions":9,"vwap":2686},"2025-05-16",59.19,59.385,59.35,354900,{"date":2689,"open":2690,"high":2670,"low":2691,"close":2419,"change":33,"percent_change":1972,"volume":2692,"transactions":9,"vwap":2419},"2025-05-15",58.97,58.88,562600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1103,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-14",59.28,59.29,58.395,58.48,-1.15,1485800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2549,"change":784,"percent_change":2564,"volume":2706,"transactions":9,"vwap":2549},"2025-05-13",58.86,59.33,58.855,726500,{"date":2708,"open":2686,"high":2563,"low":2709,"close":2439,"change":2710,"percent_change":769,"volume":2711,"transactions":9,"vwap":2439},"2025-05-12",59.17,0.61,564700,{"date":2713,"open":2684,"high":2714,"low":2715,"close":2716,"change":1272,"percent_change":864,"volume":2717,"transactions":9,"vwap":2716},"2025-05-09",59.196,58.75,58.96,473000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1450,"percent_change":2117,"volume":2724,"transactions":9,"vwap":2723},"2025-05-08",59.080002,59.235,58.825,58.84,1664800,{"date":2726,"open":2727,"high":2550,"low":2728,"close":2690,"change":1558,"percent_change":496,"volume":2729,"transactions":9,"vwap":2690},"2025-05-07",58.95,58.78,1616800,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2704,"change":103,"percent_change":1808,"volume":2734,"transactions":9,"vwap":2704},"2025-05-06",59.2,59.541,373600,{"date":2736,"open":2737,"high":2435,"low":2709,"close":2664,"change":2125,"percent_change":133,"volume":2738,"transactions":9,"vwap":2664},"2025-05-05",59.25,540500,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2691,"change":531,"percent_change":2196,"volume":2744,"transactions":9,"vwap":2691},"2025-05-02",58.69,58.98,58.57,754000,{"date":2746,"open":2747,"high":2542,"low":2748,"close":2749,"change":1594,"percent_change":1831,"volume":2750,"transactions":9,"vwap":2749},"2025-05-01",58.5,58.25,58.3,405400,{"date":2752,"open":2753,"high":2540,"low":2754,"close":2755,"change":347,"percent_change":1039,"volume":2756,"transactions":9,"vwap":2755},"2025-04-30",58.044998,57.84,58.53,646700,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2434,"change":1142,"percent_change":830,"volume":2761,"transactions":9,"vwap":2434},"2025-04-29",58.725,59.099998,641300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-04-28",58.24,58.85,58.23,58.77,0.845,1.46,525400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1382,"volume":2778,"transactions":9,"vwap":2776},"2025-04-25",57.45,57.95,57.37,57.925,0.385,1261000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2558,"percent_change":1845,"volume":2785,"transactions":9,"vwap":2784},"2025-04-24",56.905,57.58,56.87,57.54,998100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1273,"percent_change":138,"volume":2792,"transactions":9,"vwap":2791},"2025-04-23",57.3,57.55,56.82,56.92,2945400,{"date":176,"open":2794,"high":2795,"low":172,"close":2796,"change":972,"percent_change":944,"volume":2797,"transactions":9,"vwap":2796},56.57,57.029999,56.74,1227700]