[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JEPI":3,"homepage-market-summary":30,"stock-historical-JEPI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JEPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Equity Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3014,4.09608,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},56.1,56.18,56.24,55.98,55.93,0.17,0.3,4893880.594174,59.9,55.099998,5140781.431317756,20.8,1600,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},53.13,4963563,1811700657.829439,4.22,"2025-04-22",[182,185,195,206,217,228,239,248,256,267,274,282,292,302,312,319,329,337,344,355,366,377,387,396,403,414,425,434,444,454,462,473,484,492,499,506,514,522,532,541,549,557,567,576,585,591,600,609,618,626,634,642,650,656,663,670,681,690,698,705,709,714,722,727,730,736,745,749,754,760,765,771,778,784,788,794,798,802,810,818,826,834,842,849,855,862,867,876,881,885,891,897,902,905,909,913,918,921,925,930,934,937,940,945,948,953,958,965,972,978,984,990,994,998,1002,1007,1011,1014,1018,1022,1026,1031,1035,1038,1045,1050,1055,1059,1063,1069,1073,1079,1085,1089,1095,1100,1106,1110,1115,1118,1123,1128,1136,1141,1148,1152,1158,1165,1172,1179,1187,1192,1198,1204,1211,1217,1223,1232,1239,1245,1252,1257,1262,1268,1273,1278,1283,1289,1295,1300,1306,1311,1314,1320,1325,1331,1337,1344,1350,1355,1359,1363,1369,1374,1378,1383,1387,1394,1397,1401,1406,1410,1414,1417,1420,1423,1426,1429,1433,1438,1442,1447,1451,1454,1458,1463,1467,1472,1476,1480,1485,1491,1494,1499,1505,1510,1514,1519,1523,1527,1532,1535,1543,1548,1552,1556,1559,1564,1570,1573,1578,1581,1584,1588,1592,1596,1599,1602,1605,1609,1615,1620,1626,1630,1636,1641,1645,1648,1651,1655,1658,1662,1666,1669,1672,1676,1680,1684,1689,1692,1695,1698,1701,1704,1707,1710,1713,1717,1720,1723,1727,1731,1734,1737,1740,1743,1746,1749,1752,1756,1760,1764,1767,1770,1773,1778,1783,1787,1790,1793,1796,1800,1805,1809,1814,1819,1823,1826,1830,1833,1838,1841,1846,1851,1854,1857,1860,1863,1867,1870,1873,1876,1879,1882,1886,1889,1892,1895,1898,1902,1904,1907,1910,1914,1917,1922,1927,1931,1935,1938,1942,1946,1949,1952,1956,1961,1965,1972,1976,1980,1983,1986,1992,1997,2002,2005,2008,2011,2014,2018,2021,2026,2030,2034,2039,2045,2051,2055,2061,2066,2071,2077,2084,2091,2099],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},37213,56.0996,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",56,56.04,55.665,-0.29,-0.52,4700269.400818,47080,55.8607,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",56.602,56.66,56.21,56.22,-0.27,-0.48,4308611.185959,38775,56.4524,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",56.53,56.58,56.32,56.49,-0.02,-0.04,4446103.563446,36445,56.4443,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",56.64,56.675,56.37,56.51,-0.25,-0.44,3995340.340417,40229,56.5215,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",56.56,56.79,56.48,56.76,0.23,0.41,3385232.135101,32212,56.6537,{"date":240,"open":241,"high":198,"low":242,"close":208,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",56.44,56.39,-0.05,-0.09,3178620.339756,30212,56.5267,{"date":249,"open":250,"high":233,"low":222,"close":209,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",56.73,-0.16,-0.28,3538143.925846,34667,56.6148,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",56.71,56.83,56.65,56.74,0.09,0.16,3917063.241168,34123,56.7325,{"date":268,"open":269,"high":250,"low":270,"close":260,"change":235,"percent_change":38,"volume":271,"transactions":272,"vwap":273},"2026-09-21",56.42,56.33,3997925.526117,39663,56.5589,{"date":275,"open":37,"high":37,"low":276,"close":19,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",56.03,0.01,0.02,3286087.350069,36029,56.1418,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":23,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",56.43,56.46,56.06,56.23,0.54,3653275.531988,33716,56.1975,{"date":293,"open":294,"high":295,"low":296,"close":21,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",56.35,56.36,55.69,-0.26,-0.46,4512084.368842,41753,56.1249,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",56.55,56.17,56.19,-0.32,-0.57,4605640.435895,39711,56.2529,{"date":313,"open":232,"high":314,"low":295,"close":222,"change":315,"percent_change":223,"volume":316,"transactions":317,"vwap":318},"2026-09-14",56.645,-0.14,3482082.901005,38172,56.5248,{"date":320,"open":321,"high":322,"low":323,"close":260,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",56.68,56.7467,56.54,0.39,0.69,3596935.643782,32674,56.6626,{"date":330,"open":295,"high":331,"low":199,"close":332,"change":252,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",56.465,56.26,-0.5,5015155.857507,45004,56.3128,{"date":338,"open":259,"high":259,"low":232,"close":323,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",-0.33,-0.58,4865173.719367,48124,56.614,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",57.05,57.14,56.845,56.87,-0.35,-0.61,4786362.314317,55788,56.9948,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",57.33,57.395,57.17,57.22,-0.21,-0.37,4041295.999225,41169,57.2495,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",57.36,57.44,57.08,57.43,0.24,0.42,5105816.696827,39467,57.3299,{"date":378,"open":370,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",57.2676,57,57.19,0.19,0.33,4498846.790119,34356,57.1884,{"date":388,"open":389,"high":390,"low":391,"close":380,"change":333,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",57.09,57.245,56.92,-0.87,4698121.5724,45318,57.0279,{"date":397,"open":398,"high":398,"low":369,"close":399,"change":190,"percent_change":333,"volume":400,"transactions":401,"vwap":402},"2026-08-31",57.68,57.5,5014083.230751,47028,57.5202,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",57.97,57.98,57.71,57.79,-0.06,-0.1,4301634.313454,35936,57.8324,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",58.01,58.05,57.8,57.85,-0.31,-0.53,4851244.117773,40471,57.8873,{"date":426,"open":427,"high":428,"low":429,"close":427,"change":278,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",58.16,58.2698,58.08,0.03,4074844.293827,31748,58.1678,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":262,"volume":441,"transactions":442,"vwap":443},"2026-08-25",58.17,58.2,58.06,58.14,0.05,4253684.107276,33085,58.1449,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":22,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",57.94,58.095475,57.91,58.09,0.29,4419303.967037,36970,57.9941,{"date":455,"open":448,"high":405,"low":456,"close":457,"change":458,"percent_change":152,"volume":459,"transactions":460,"vwap":461},"2026-08-21",57.781,57.92,0.2,4275691.693059,33533,57.9044,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",57.78,57.985,57.67,57.72,-0.24,-0.41,4287746.943654,37751,57.8304,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",57.93,58.155,57.9109,57.96,0.13,0.22,3888638.609931,32063,58.0336,{"date":485,"open":486,"high":405,"low":487,"close":488,"change":440,"percent_change":262,"volume":489,"transactions":490,"vwap":491},"2026-08-18",57.81,57.77,57.83,4848597.339473,33704,57.9072,{"date":493,"open":494,"high":478,"low":495,"close":464,"change":468,"percent_change":469,"volume":496,"transactions":497,"vwap":498},"2026-08-17",57.925,57.75,4207636.167754,41367,57.8418,{"date":500,"open":475,"high":417,"low":419,"close":501,"change":502,"percent_change":22,"volume":503,"transactions":504,"vwap":505},"2026-08-14",58.02,0.1,3422232.893717,43817,57.984,{"date":507,"open":508,"high":478,"low":486,"close":457,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",57.9,0.08,0.14,3849498.538086,35992,57.8883,{"date":515,"open":488,"high":516,"low":517,"close":518,"change":440,"percent_change":262,"volume":519,"transactions":520,"vwap":521},"2026-08-12",57.88,57.7,57.84,4089658.260506,43643,57.8242,{"date":523,"open":524,"high":525,"low":526,"close":408,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",57.69,57.8286,57.63,0.15,0.26,3579726.523501,41125,57.7775,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":107,"percent_change":502,"volume":538,"transactions":539,"vwap":540},"2026-08-10",57.65,57.695,57.555,57.64,4254701.455172,49488,57.6293,{"date":542,"open":543,"high":544,"low":369,"close":545,"change":112,"percent_change":212,"volume":546,"transactions":547,"vwap":548},"2026-08-07",57.625,57.66,57.58,3625699.217585,45294,57.6039,{"date":550,"open":467,"high":551,"low":552,"close":553,"change":509,"percent_change":510,"volume":554,"transactions":555,"vwap":556},"2026-08-06",57.76,57.4599,57.59,5984476.330852,51080,57.5443,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":263,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",57.485,57.53,57.305,57.51,0.28,6290078.216065,50026,57.4405,{"date":568,"open":569,"high":570,"low":347,"close":571,"change":572,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",57.38,57.42,57.35,0,6569053.295178,57439,57.3212,{"date":577,"open":578,"high":579,"low":580,"close":571,"change":581,"percent_change":315,"volume":582,"transactions":583,"vwap":584},"2026-08-03",57.37,57.415,57.2301,-0.08,4901827.687076,54158,57.3146,{"date":586,"open":578,"high":545,"low":587,"close":371,"change":382,"percent_change":383,"volume":588,"transactions":589,"vwap":590},"2026-07-31",57.025,4163072.021892,44093,57.3429,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":142,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",57.3,56.815,57.24,0.56,4229947.467345,36916,57.0983,{"date":601,"open":399,"high":602,"low":603,"close":391,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",57.55,56.875,-0.56,-0.97,4517869.104703,41011,57.2203,{"date":610,"open":357,"high":611,"low":612,"close":613,"change":324,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-28",57.6399,57.32,57.48,0.68,4904730.944828,40714,57.5093,{"date":619,"open":620,"high":593,"low":621,"close":389,"change":450,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",57.135,56.96,0.51,5605772.260223,41857,57.063,{"date":627,"open":304,"high":628,"low":304,"close":629,"change":147,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",57.01,56.8,0.67,4698530.427908,35914,56.8176,{"date":635,"open":636,"high":637,"low":287,"close":269,"change":638,"percent_change":469,"volume":639,"transactions":640,"vwap":641},"2026-07-23",56.3,56.539,-0.23,6243650.812135,44217,56.4104,{"date":643,"open":644,"high":645,"low":646,"close":260,"change":430,"percent_change":440,"volume":647,"transactions":648,"vwap":649},"2026-07-22",56.69,56.82,56.561,3494741.645716,33255,56.6915,{"date":651,"open":209,"high":644,"low":294,"close":652,"change":234,"percent_change":235,"volume":653,"transactions":654,"vwap":655},"2026-07-21",56.62,3713455.525114,36074,56.5857,{"date":657,"open":198,"high":658,"low":659,"close":242,"change":251,"percent_change":252,"volume":660,"transactions":661,"vwap":662},"2026-07-20",56.78,56.315,4316174.832899,46757,56.5018,{"date":664,"open":250,"high":380,"low":222,"close":304,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",-0.43,-0.75,5269381.328768,45051,56.7208,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",56.61,56.985,56.5801,56.98,0.36,0.64,4712316.126459,40092,56.8534,{"date":682,"open":644,"high":683,"low":684,"close":652,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",56.745,56.535,0.04,0.07,4318195.497684,44113,56.63,{"date":691,"open":658,"high":692,"low":693,"close":209,"change":694,"percent_change":307,"volume":695,"transactions":696,"vwap":697},"2026-07-14",56.86,56.5628,-0.18,4096117.710246,44140,56.6508,{"date":699,"open":231,"high":700,"low":701,"close":233,"change":572,"percent_change":572,"volume":702,"transactions":703,"vwap":704},"2026-07-13",57.03,56.725,4496375.487647,46635,56.827,{"date":706,"open":707,"high":231,"low":222,"close":233,"change":479,"percent_change":234,"volume":708,"transactions":9,"vwap":233},"2026-07-10",56.7,3321600,{"date":710,"open":323,"high":711,"low":222,"close":689,"change":712,"percent_change":382,"volume":713,"transactions":9,"vwap":689},"2026-07-09",56.665,0.11,3342300,{"date":715,"open":716,"high":233,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",56.75,56.41,56.52,-0.34,-0.6,4607900,{"date":723,"open":724,"high":380,"low":725,"close":692,"change":712,"percent_change":382,"volume":726,"transactions":9,"vwap":692},"2026-07-07",56.9,56.77,5046500,{"date":728,"open":716,"high":349,"low":222,"close":716,"change":685,"percent_change":686,"volume":729,"transactions":9,"vwap":716},"2026-07-06",6575200,{"date":731,"open":200,"high":732,"low":200,"close":258,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":258},"2026-07-02",56.72,0.59,1.05,4615400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",56.115,56.385,55.965,56.12,-0.36,-0.64,4339100,{"date":746,"open":241,"high":747,"low":210,"close":232,"change":685,"percent_change":686,"volume":748,"transactions":9,"vwap":232},"2026-06-30",56.59,4939300,{"date":750,"open":751,"high":209,"low":636,"close":241,"change":563,"percent_change":752,"volume":753,"transactions":9,"vwap":241},"2026-06-29",56.38,0.5,4882400,{"date":755,"open":756,"high":717,"low":757,"close":758,"change":262,"percent_change":263,"volume":759,"transactions":9,"vwap":758},"2026-06-26",56.02,55.95,56.16,4815200,{"date":761,"open":200,"high":323,"low":762,"close":763,"change":277,"percent_change":278,"volume":764,"transactions":9,"vwap":763},"2026-06-25",56.025002,56.07,4410800,{"date":766,"open":21,"high":767,"low":768,"close":769,"change":234,"percent_change":235,"volume":770,"transactions":9,"vwap":769},"2026-06-24",56.4,55.885,56.060001,3541000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":468,"percent_change":665,"volume":777,"transactions":9,"vwap":776},"2026-06-23",55.91,56.080002,55.66,55.83,4019000,{"date":779,"open":780,"high":781,"low":20,"close":763,"change":782,"percent_change":243,"volume":783,"transactions":9,"vwap":763},"2026-06-22",56.099998,56.29,-0.03,4800300,{"date":785,"open":199,"high":294,"low":786,"close":780,"change":712,"percent_change":458,"volume":787,"transactions":9,"vwap":780},"2026-06-18",56.049999,3982600,{"date":789,"open":304,"high":644,"low":790,"close":791,"change":604,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-17",55.87,55.99,-0.99,4151700,{"date":795,"open":295,"high":250,"low":295,"close":304,"change":796,"percent_change":142,"volume":797,"transactions":9,"vwap":304},"2026-06-16",0.18,3824300,{"date":799,"open":800,"high":208,"low":781,"close":221,"change":383,"percent_change":733,"volume":801,"transactions":9,"vwap":221},"2026-06-15",56.31,4986000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":372,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-12",55.97,56.11,55.695,56.040001,0.43,4118300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":622,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-11",55.45,56.0099983,55.315,55.8,0.92,5498000,{"date":819,"open":820,"high":791,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",55.72,55.25,55.29,-0.51,-0.91,4643800,{"date":827,"open":828,"high":829,"low":830,"close":815,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":815},"2026-06-09",55.5,55.89,55.175,0.45,0.81,6323900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":420,"volume":841,"transactions":9,"vwap":839},"2026-06-08",55.6,55.728,55.345,55.35,-0.17,6091700,{"date":843,"open":844,"high":773,"low":845,"close":846,"change":847,"percent_change":719,"volume":848,"transactions":9,"vwap":846},"2026-06-05",55.74,55.445,55.52,-0.19,5780800,{"date":850,"open":851,"high":852,"low":853,"close":851,"change":23,"percent_change":288,"volume":854,"transactions":9,"vwap":851},"2026-06-04",55.71,55.86,55.57,5659600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":509,"percent_change":510,"volume":861,"transactions":9,"vwap":860},"2026-06-03",55.3,55.53,55.28,55.41,5991000,{"date":863,"open":859,"high":864,"low":26,"close":865,"change":277,"percent_change":278,"volume":866,"transactions":9,"vwap":865},"2026-06-02",55.415,55.33,7067600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-01",55.65,55.68,55.245,55.32,-0.72,-1.28,7748600,{"date":877,"open":878,"high":18,"low":879,"close":807,"change":251,"percent_change":252,"volume":880,"transactions":9,"vwap":807},"2026-05-29",56.15,55.96,6469300,{"date":882,"open":800,"high":210,"low":769,"close":883,"change":581,"percent_change":315,"volume":884,"transactions":9,"vwap":883},"2026-05-28",56.2,5732000,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":107,"percent_change":712,"volume":890,"transactions":9,"vwap":889},"2026-05-27",56.25,56.47,56.28,5335900,{"date":892,"open":767,"high":893,"low":199,"close":200,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":200},"2026-05-26",56.459,-0.11,-0.2,5998700,{"date":898,"open":332,"high":899,"low":900,"close":270,"change":122,"percent_change":831,"volume":901,"transactions":9,"vwap":270},"2026-05-22",56.395,56.173,4164500,{"date":903,"open":756,"high":741,"low":844,"close":774,"change":410,"percent_change":694,"volume":904,"transactions":9,"vwap":774},"2026-05-21",4982200,{"date":906,"open":774,"high":200,"low":907,"close":18,"change":502,"percent_change":796,"volume":908,"transactions":9,"vwap":18},"2026-05-20",55.905,8007100,{"date":910,"open":911,"high":636,"low":879,"close":774,"change":243,"percent_change":244,"volume":912,"transactions":9,"vwap":774},"2026-05-19",56.13,5300200,{"date":914,"open":915,"high":758,"low":916,"close":911,"change":372,"percent_change":808,"volume":917,"transactions":9,"vwap":911},"2026-05-18",55.85,55.75,5539900,{"date":919,"open":187,"high":774,"low":776,"close":829,"change":410,"percent_change":694,"volume":920,"transactions":9,"vwap":829},"2026-05-15",4958200,{"date":922,"open":813,"high":769,"low":923,"close":791,"change":107,"percent_change":712,"volume":924,"transactions":9,"vwap":791},"2026-05-14",55.875,11621700,{"date":926,"open":20,"high":927,"low":815,"close":21,"change":928,"percent_change":201,"volume":929,"transactions":9,"vwap":21},"2026-05-13",56.125,-0.15,5118300,{"date":931,"open":829,"high":887,"low":932,"close":774,"change":234,"percent_change":235,"volume":933,"transactions":9,"vwap":774},"2026-05-12",55.77,5811500,{"date":935,"open":21,"high":807,"low":844,"close":915,"change":894,"percent_change":895,"volume":936,"transactions":9,"vwap":915},"2026-05-11",7700600,{"date":938,"open":294,"high":751,"low":757,"close":879,"change":307,"percent_change":308,"volume":939,"transactions":9,"vwap":879},"2026-05-08",7172300,{"date":941,"open":222,"high":942,"low":943,"close":889,"change":895,"percent_change":350,"volume":944,"transactions":9,"vwap":889},"2026-05-07",56.585,56.234,6271400,{"date":946,"open":304,"high":644,"low":241,"close":232,"change":212,"percent_change":213,"volume":947,"transactions":9,"vwap":232},"2026-05-06",6851000,{"date":949,"open":732,"high":261,"low":717,"close":950,"change":840,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-05",56.5,-0.3,7280900,{"date":954,"open":250,"high":955,"low":672,"close":956,"change":928,"percent_change":297,"volume":957,"transactions":9,"vwap":956},"2026-05-04",56.93,56.67,5995600,{"date":959,"open":960,"high":960,"low":961,"close":645,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":645},"2026-05-01",57.27,56.764,-0.77,-1.34,5639500,{"date":966,"open":967,"high":968,"low":389,"close":553,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":553},"2026-04-30",57.099998,57.61,0.47,0.82,5353200,{"date":973,"open":974,"high":612,"low":975,"close":976,"change":112,"percent_change":212,"volume":977,"transactions":9,"vwap":976},"2026-04-29",57.21,57.044998,57.12,7745100,{"date":979,"open":974,"high":980,"low":981,"close":982,"change":509,"percent_change":510,"volume":983,"transactions":9,"vwap":982},"2026-04-28",57.34,57.014999,57.13,4961100,{"date":985,"open":593,"high":578,"low":986,"close":987,"change":201,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-27",57.0099983,57.049999,-0.47,5821100,{"date":991,"open":602,"high":602,"low":992,"close":612,"change":201,"percent_change":988,"volume":993,"transactions":9,"vwap":612},"2026-04-24",57.26,4838800,{"date":995,"open":578,"high":968,"low":996,"close":553,"change":450,"percent_change":622,"volume":997,"transactions":9,"vwap":553},"2026-04-23",57.345,4899600,{"date":999,"open":534,"high":407,"low":1000,"close":593,"change":895,"percent_change":350,"volume":1001,"transactions":9,"vwap":593},"2026-04-22",57.23,4974100,{"date":1003,"open":408,"high":486,"low":1004,"close":399,"change":297,"percent_change":1005,"volume":1006,"transactions":9,"vwap":399},"2026-04-21",57.47,-0.45,4919100,{"date":1008,"open":1009,"high":457,"low":524,"close":551,"change":782,"percent_change":243,"volume":1010,"transactions":9,"vwap":551},"2026-04-20",57.82,3902200,{"date":1012,"open":524,"high":518,"low":968,"close":408,"change":458,"percent_change":152,"volume":1013,"transactions":9,"vwap":408},"2026-04-17",4727800,{"date":1015,"open":534,"high":1016,"low":560,"close":553,"change":212,"percent_change":782,"volume":1017,"transactions":9,"vwap":553},"2026-04-16",57.74,4545000,{"date":1019,"open":448,"high":448,"low":399,"close":968,"change":638,"percent_change":1020,"volume":1021,"transactions":9,"vwap":968},"2026-04-15",-0.4,5116500,{"date":1023,"open":516,"high":475,"low":1024,"close":518,"change":212,"percent_change":782,"volume":1025,"transactions":9,"vwap":518},"2026-04-14",57.725,4505900,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":142,"percent_change":596,"volume":1030,"transactions":9,"vwap":1029},"2026-04-13",57.45,57.86,3883500,{"date":1032,"open":1029,"high":1029,"low":613,"close":1033,"change":297,"percent_change":1005,"volume":1034,"transactions":9,"vwap":1033},"2026-04-10",57.54,4115600,{"date":1036,"open":553,"high":475,"low":1004,"close":418,"change":382,"percent_change":383,"volume":1037,"transactions":9,"vwap":418},"2026-04-09",4036200,{"date":1039,"open":368,"high":1040,"low":1041,"close":968,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":968},"2026-04-08",57.62,57.285,1.09,1.93,6154200,{"date":1046,"open":1047,"high":672,"low":1048,"close":718,"change":694,"percent_change":307,"volume":1049,"transactions":9,"vwap":718},"2026-04-07",56.6,56.225,5286400,{"date":1051,"open":232,"high":1052,"low":295,"close":707,"change":122,"percent_change":1053,"volume":1054,"transactions":9,"vwap":707},"2026-04-06",56.715,0.44,5816600,{"date":1056,"open":791,"high":689,"low":829,"close":1057,"change":685,"percent_change":686,"volume":1058,"transactions":9,"vwap":1057},"2026-04-02",56.45,5043400,{"date":1060,"open":1061,"high":689,"low":781,"close":717,"change":201,"percent_change":202,"volume":1062,"transactions":9,"vwap":717},"2026-04-01",56.405,5904100,{"date":1064,"open":878,"high":658,"low":1065,"close":321,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":321},"2026-03-31",55.915,1.03,1.85,5557100,{"date":1070,"open":804,"high":769,"low":1071,"close":869,"change":502,"percent_change":796,"volume":1072,"transactions":9,"vwap":869},"2026-03-30",55.465,4827800,{"date":1074,"open":1075,"high":1075,"low":845,"close":1076,"change":743,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-27",56.09,55.55,-1.14,5900600,{"date":1080,"open":232,"high":645,"low":1081,"close":306,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":306},"2026-03-26",56.154,-0.54,-0.95,4300500,{"date":1086,"open":955,"high":1087,"low":211,"close":250,"change":22,"percent_change":23,"volume":1088,"transactions":9,"vwap":250},"2026-03-25",57.064999,4210200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":230,"change":212,"percent_change":213,"volume":1094,"transactions":9,"vwap":230},"2026-03-24",56.275,56.825,56.165,5182000,{"date":1096,"open":725,"high":1097,"low":323,"close":209,"change":52,"percent_change":1098,"volume":1099,"transactions":9,"vwap":209},"2026-03-23",57.125,0.87,7801500,{"date":1101,"open":689,"high":644,"low":1102,"close":1075,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1075},"2026-03-20",55.835,-0.59,-1.04,5329800,{"date":1107,"open":208,"high":1108,"low":294,"close":321,"change":244,"percent_change":251,"volume":1109,"transactions":9,"vwap":321},"2026-03-19",56.91,6199300,{"date":1111,"open":1004,"high":562,"low":261,"close":725,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":725},"2026-03-18",-0.93,-1.61,6171900,{"date":1116,"open":448,"high":449,"low":466,"close":517,"change":712,"percent_change":382,"volume":1117,"transactions":9,"vwap":517},"2026-03-17",5108400,{"date":1119,"open":399,"high":486,"low":1120,"close":553,"change":752,"percent_change":1121,"volume":1122,"transactions":9,"vwap":553},"2026-03-16",57.475,0.88,4714600,{"date":1124,"open":1125,"high":398,"low":1126,"close":389,"change":244,"percent_change":251,"volume":1127,"transactions":9,"vwap":389},"2026-03-13",57.405,57.025002,5081000,{"date":1129,"open":1130,"high":467,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-12",57.57,57.15,57.18,-0.78,-1.35,7814700,{"date":1137,"open":1138,"high":1139,"low":495,"close":478,"change":638,"percent_change":1020,"volume":1140,"transactions":9,"vwap":478},"2026-03-11",58.21,58.23,7138600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":847,"percent_change":339,"volume":1147,"transactions":9,"vwap":1146},"2026-03-10",58.38,58.72,58.07,58.19,5699400,{"date":1149,"open":1040,"high":1150,"low":992,"close":1143,"change":450,"percent_change":752,"volume":1151,"transactions":9,"vwap":1143},"2026-03-09",58.49,7824200,{"date":1153,"open":1154,"high":1155,"low":524,"close":449,"change":421,"percent_change":1156,"volume":1157,"transactions":9,"vwap":449},"2026-03-06",58.12,58.25,-0.9,6030300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":298,"percent_change":1133,"volume":1164,"transactions":9,"vwap":1163},"2026-03-05",58.85,58.95,58.24,58.62,7232800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":122,"percent_change":373,"volume":1171,"transactions":9,"vwap":1170},"2026-03-04",58.97,59.19,58.7,59.080002,6071300,{"date":1173,"open":1174,"high":1175,"low":1154,"close":1176,"change":1177,"percent_change":1112,"volume":1178,"transactions":9,"vwap":1176},"2026-03-03",58.67,59.035,58.83,-0.55,7045300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":333,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-02",59.14,59.575,59.028999,59.38,-0.84,4873700,{"date":1188,"open":1189,"high":25,"low":1189,"close":1190,"change":450,"percent_change":52,"volume":1191,"transactions":9,"vwap":1190},"2026-02-27",59.29,59.88,5019400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1194,"change":509,"percent_change":479,"volume":1197,"transactions":9,"vwap":1194},"2026-02-26",59.59,59.675,59.265,5137000,{"date":1199,"open":1182,"high":1200,"low":1201,"close":1202,"change":107,"percent_change":502,"volume":1203,"transactions":9,"vwap":1202},"2026-02-25",59.605,59.314,59.51,4503700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":23,"percent_change":622,"volume":1210,"transactions":9,"vwap":1209},"2026-02-24",59.15,59.5,59.075001,59.45,5437700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1206,"change":719,"percent_change":308,"volume":1216,"transactions":9,"vwap":1206},"2026-02-23",59.36,59.55,58.974,6493100,{"date":1218,"open":1168,"high":1219,"low":1220,"close":1221,"change":234,"percent_change":324,"volume":1222,"transactions":9,"vwap":1221},"2026-02-20",59.58,59.095001,59.49,4613400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-19",59.24,59.3,59.029999,59.26,-0.07,-0.12,4678200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":479,"percent_change":480,"volume":1238,"transactions":9,"vwap":1237},"2026-02-18",59.4,59.457,59.17,59.33,4274900,{"date":1240,"open":1225,"high":1241,"low":1242,"close":1243,"change":894,"percent_change":847,"volume":1244,"transactions":9,"vwap":1243},"2026-02-17",59.47,58.865,59.2,5306600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":23,"percent_change":622,"volume":1251,"transactions":9,"vwap":1250},"2026-02-13",59.049999,59.6,58.98,59.31,5642200,{"date":1253,"open":1241,"high":1254,"low":1249,"close":1255,"change":297,"percent_change":224,"volume":1256,"transactions":9,"vwap":1255},"2026-02-12",59.72,59.0099983,7075400,{"date":1258,"open":1259,"high":1234,"low":1247,"close":1260,"change":107,"percent_change":502,"volume":1261,"transactions":9,"vwap":1260},"2026-02-11",59.39,59.27,4714000,{"date":1263,"open":1264,"high":1234,"low":1265,"close":1266,"change":527,"percent_change":122,"volume":1267,"transactions":9,"vwap":1266},"2026-02-10",59.13,59.11,59.21,4957400,{"date":1269,"open":1270,"high":1265,"low":1160,"close":1271,"change":243,"percent_change":581,"volume":1272,"transactions":9,"vwap":1271},"2026-02-09",59.040001,59.060001,5075900,{"date":1274,"open":1275,"high":1236,"low":1275,"close":1265,"change":1098,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1265},"2026-02-06",58.5,1.49,5977400,{"date":1279,"open":1280,"high":1281,"low":436,"close":1162,"change":719,"percent_change":340,"volume":1282,"transactions":9,"vwap":1162},"2026-02-05",58.45,58.58,6391200,{"date":1284,"open":1285,"high":1169,"low":1286,"close":1281,"change":142,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1281},"2026-02-04",58.4,58.325,0.55,6867400,{"date":1290,"open":1291,"high":1292,"low":478,"close":1293,"change":251,"percent_change":201,"volume":1294,"transactions":9,"vwap":1293},"2026-02-03",58.35,58.51,58.26,6102300,{"date":1296,"open":436,"high":1150,"low":1297,"close":1298,"change":315,"percent_change":468,"volume":1299,"transactions":9,"vwap":1298},"2026-02-02",58.080002,58.42,5285500,{"date":1301,"open":1302,"high":1303,"low":427,"close":1304,"change":277,"percent_change":278,"volume":1305,"transactions":9,"vwap":1304},"2026-01-30",58.48,58.595,58.56,6366400,{"date":1307,"open":1304,"high":1308,"low":1138,"close":1309,"change":479,"percent_change":480,"volume":1310,"transactions":9,"vwap":1309},"2026-01-29",58.63,58.55,5071400,{"date":1312,"open":1292,"high":1303,"low":1291,"close":1298,"change":840,"percent_change":190,"volume":1313,"transactions":9,"vwap":1298},"2026-01-28",4173900,{"date":1315,"open":1316,"high":1308,"low":1317,"close":1318,"change":212,"percent_change":782,"volume":1319,"transactions":9,"vwap":1318},"2026-01-27",58.61,58.44,58.59,4964500,{"date":1321,"open":1317,"high":1322,"low":1323,"close":1316,"change":234,"percent_change":324,"volume":1324,"transactions":9,"vwap":1316},"2026-01-26",58.68,58.43,4133700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1143,"change":685,"percent_change":686,"volume":1330,"transactions":9,"vwap":1143},"2026-01-23",58.3,58.39,58.212,4613500,{"date":1332,"open":1328,"high":1333,"low":1334,"close":1335,"change":527,"percent_change":528,"volume":1336,"transactions":9,"vwap":1335},"2026-01-22",58.505,58.225,58.34,4143000,{"date":1338,"open":464,"high":1339,"low":1340,"close":1146,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1146},"2026-01-21",58.32,57.699,0.57,0.99,6261900,{"date":1345,"open":1346,"high":1347,"low":1033,"close":1040,"change":1348,"percent_change":1134,"volume":1349,"transactions":9,"vwap":1040},"2026-01-20",57.89,58.029999,-0.79,7837600,{"date":1351,"open":1280,"high":1275,"low":1352,"close":1353,"change":212,"percent_change":782,"volume":1354,"transactions":9,"vwap":1353},"2026-01-16",58.29,58.41,4556300,{"date":1356,"open":1357,"high":1309,"low":1291,"close":1323,"change":262,"percent_change":527,"volume":1358,"transactions":9,"vwap":1323},"2026-01-15",58.46,5298700,{"date":1360,"open":427,"high":1361,"low":1145,"close":1335,"change":262,"percent_change":527,"volume":1362,"transactions":9,"vwap":1335},"2026-01-14",58.36,5324000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1155,"change":243,"percent_change":244,"volume":1368,"transactions":9,"vwap":1155},"2026-01-13",58.28,58.319,58.099998,4418600,{"date":1370,"open":439,"high":1371,"low":1372,"close":1327,"change":440,"percent_change":262,"volume":1373,"transactions":9,"vwap":1327},"2026-01-12",58.31,58.051998,4573800,{"date":1375,"open":1367,"high":1339,"low":1367,"close":1155,"change":1376,"percent_change":676,"volume":1377,"transactions":9,"vwap":1155},"2026-01-09",0.21,4458800,{"date":1379,"open":407,"high":1367,"low":1040,"close":1380,"change":563,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-08",58.040001,0.48,5455800,{"date":1384,"open":1385,"high":1154,"low":467,"close":551,"change":847,"percent_change":339,"volume":1386,"transactions":9,"vwap":551},"2026-01-07",58,8869500,{"date":1388,"open":1389,"high":501,"low":1390,"close":1391,"change":1381,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-06",57.46,57.4,57.95,0.84,6191600,{"date":1395,"open":357,"high":1130,"low":960,"close":1004,"change":527,"percent_change":528,"volume":1396,"transactions":9,"vwap":1004},"2026-01-05",7731400,{"date":1398,"open":569,"high":569,"low":1399,"close":612,"change":509,"percent_change":510,"volume":1400,"transactions":9,"vwap":612},"2026-01-02",57.040001,7480500,{"date":1402,"open":1130,"high":1130,"low":1403,"close":595,"change":1404,"percent_change":874,"volume":1405,"transactions":9,"vwap":595},"2025-12-31",57.215,-0.74,4299900,{"date":1407,"open":1408,"high":1380,"low":448,"close":406,"change":572,"percent_change":572,"volume":1409,"transactions":9,"vwap":406},"2025-12-30",58.0099983,5111400,{"date":1411,"open":1385,"high":1412,"low":448,"close":406,"change":213,"percent_change":1229,"volume":1413,"transactions":9,"vwap":406},"2025-12-29",58.060001,4659000,{"date":1415,"open":1385,"high":501,"low":516,"close":501,"change":440,"percent_change":262,"volume":1416,"transactions":9,"vwap":501},"2025-12-26",3634200,{"date":1418,"open":419,"high":1408,"low":488,"close":405,"change":527,"percent_change":528,"volume":1419,"transactions":9,"vwap":405},"2025-12-24",2459300,{"date":1421,"open":495,"high":488,"low":467,"close":1009,"change":107,"percent_change":502,"volume":1422,"transactions":9,"vwap":1009},"2025-12-23",5049600,{"date":1424,"open":544,"high":418,"low":1130,"close":551,"change":480,"percent_change":147,"volume":1425,"transactions":9,"vwap":551},"2025-12-22",4767100,{"date":1427,"open":570,"high":524,"low":358,"close":1033,"change":479,"percent_change":234,"volume":1428,"transactions":9,"vwap":1033},"2025-12-19",4107500,{"date":1430,"open":1004,"high":517,"low":593,"close":1431,"change":22,"percent_change":23,"volume":1432,"transactions":9,"vwap":1431},"2025-12-18",57.41,6623200,{"date":1434,"open":1435,"high":544,"low":974,"close":595,"change":252,"percent_change":1436,"volume":1437,"transactions":9,"vwap":595},"2025-12-17",57.56,-0.49,6223600,{"date":1439,"open":487,"high":408,"low":571,"close":1440,"change":223,"percent_change":665,"volume":1441,"transactions":9,"vwap":1440},"2025-12-16",57.52,5487200,{"date":1443,"open":1346,"high":1444,"low":1445,"close":487,"change":685,"percent_change":686,"volume":1446,"transactions":9,"vwap":487},"2025-12-15",57.896,57.575,5137400,{"date":1448,"open":419,"high":405,"low":545,"close":1449,"change":409,"percent_change":410,"volume":1450,"transactions":9,"vwap":1449},"2025-12-12",57.73,4776400,{"date":1452,"open":569,"high":418,"low":569,"close":408,"change":147,"percent_change":137,"volume":1453,"transactions":9,"vwap":408},"2025-12-11",4011100,{"date":1455,"open":1456,"high":562,"low":1126,"close":1431,"change":324,"percent_change":614,"volume":1457,"transactions":9,"vwap":1431},"2025-12-10",57.060001,4421200,{"date":1459,"open":974,"high":1460,"low":1461,"close":1461,"change":928,"percent_change":297,"volume":1462,"transactions":9,"vwap":1461},"2025-12-09",57.29,57.02,3592100,{"date":1464,"open":1004,"high":613,"low":1465,"close":359,"change":297,"percent_change":1005,"volume":1466,"transactions":9,"vwap":359},"2025-12-08",57.114,4184600,{"date":1468,"open":1469,"high":553,"low":1470,"close":371,"change":782,"percent_change":243,"volume":1471,"transactions":9,"vwap":371},"2025-12-05",57.49,57.39,4209000,{"date":1473,"open":1440,"high":1033,"low":1474,"close":1389,"change":212,"percent_change":782,"volume":1475,"transactions":9,"vwap":1389},"2025-12-04",57.315,4235900,{"date":1477,"open":1403,"high":399,"low":1478,"close":613,"change":142,"percent_change":596,"volume":1479,"transactions":9,"vwap":613},"2025-12-03",57.176,5444300,{"date":1481,"open":593,"high":593,"low":1482,"close":1483,"change":243,"percent_change":244,"volume":1484,"transactions":9,"vwap":1483},"2025-12-02",57.035,57.16,5470400,{"date":1486,"open":357,"high":613,"low":1487,"close":974,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":974},"2025-12-01",57.165,-0.7,-1.21,4782800,{"date":1492,"open":551,"high":475,"low":398,"close":448,"change":372,"percent_change":373,"volume":1493,"transactions":9,"vwap":448},"2025-11-28",2300600,{"date":1495,"open":560,"high":1496,"low":1497,"close":466,"change":234,"percent_change":127,"volume":1498,"transactions":9,"vwap":466},"2025-11-26",57.809,57.506,3656500,{"date":1500,"open":1501,"high":1440,"low":1501,"close":369,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":369},"2025-11-25",56.88,0.6,1.06,5367300,{"date":1506,"open":1507,"high":675,"low":304,"close":1508,"change":122,"percent_change":1053,"volume":1509,"transactions":9,"vwap":1508},"2025-11-24",56.81,56.84,4252000,{"date":1511,"open":1075,"high":1501,"low":807,"close":747,"change":159,"percent_change":1512,"volume":1513,"transactions":9,"vwap":747},"2025-11-21",1.32,7627900,{"date":1515,"open":658,"high":673,"low":1516,"close":915,"change":988,"percent_change":1517,"volume":1518,"transactions":9,"vwap":915},"2025-11-20",55.81,-0.83,7419600,{"date":1520,"open":295,"high":1521,"low":780,"close":210,"change":430,"percent_change":440,"volume":1522,"transactions":9,"vwap":210},"2025-11-19",56.565,3812000,{"date":1524,"open":887,"high":1525,"low":807,"close":781,"change":410,"percent_change":694,"volume":1526,"transactions":9,"vwap":781},"2025-11-18",56.595,4868400,{"date":1528,"open":716,"high":1529,"low":199,"close":242,"change":350,"percent_change":1530,"volume":1531,"transactions":9,"vwap":242},"2025-11-17",56.848,-0.62,5969400,{"date":1533,"open":260,"high":1534,"low":232,"close":261,"change":1230,"percent_change":361,"volume":1006,"transactions":9,"vwap":261},"2025-11-14",56.927,{"date":1536,"open":1537,"high":1538,"low":1539,"close":692,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":692},"2025-11-13",57.2,57.31,56.802,-0.42,-0.73,4519500,{"date":1544,"open":976,"high":1545,"low":976,"close":1546,"change":22,"percent_change":23,"volume":1547,"transactions":9,"vwap":1546},"2025-11-12",57.355,57.28,4887200,{"date":1549,"open":261,"high":347,"low":250,"close":1550,"change":324,"percent_change":325,"volume":1551,"transactions":9,"vwap":1550},"2025-11-11",57.11,4504300,{"date":1553,"open":1047,"high":629,"low":269,"close":732,"change":1554,"percent_change":1381,"volume":1555,"transactions":9,"vwap":732},"2025-11-10",0.27,5992000,{"date":1557,"open":758,"high":1057,"low":757,"close":1057,"change":458,"percent_change":676,"volume":1558,"transactions":9,"vwap":1057},"2025-11-07",7509200,{"date":1560,"open":284,"high":888,"low":911,"close":887,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":887},"2025-11-06",-0.22,-0.39,5460200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":888,"change":509,"percent_change":510,"volume":1569,"transactions":9,"vwap":888},"2025-11-05",56.34,56.616,56.295,5827100,{"date":1571,"open":287,"high":888,"low":306,"close":242,"change":572,"percent_change":572,"volume":1572,"transactions":9,"vwap":242},"2025-11-04",5675900,{"date":1574,"open":208,"high":652,"low":1575,"close":242,"change":1436,"percent_change":1576,"volume":1577,"transactions":9,"vwap":242},"2025-11-03",56.063999,-0.86,5685800,{"date":1579,"open":259,"high":621,"low":258,"close":1501,"change":782,"percent_change":243,"volume":1580,"transactions":9,"vwap":1501},"2025-10-31",5991700,{"date":1582,"open":260,"high":1132,"low":260,"close":1108,"change":277,"percent_change":278,"volume":1583,"transactions":9,"vwap":1108},"2025-10-30",6341500,{"date":1585,"open":1483,"high":359,"low":1586,"close":724,"change":339,"percent_change":340,"volume":1587,"transactions":9,"vwap":724},"2025-10-29",56.785,5921500,{"date":1589,"open":544,"high":544,"low":1590,"close":1000,"change":362,"percent_change":743,"volume":1591,"transactions":9,"vwap":1000},"2025-10-28",57.225,5247000,{"date":1593,"open":466,"high":398,"low":1440,"close":1594,"change":510,"percent_change":372,"volume":1595,"transactions":9,"vwap":1594},"2025-10-27",57.6,4517100,{"date":1597,"open":466,"high":407,"low":1389,"close":1389,"change":572,"percent_change":572,"volume":1598,"transactions":9,"vwap":1389},"2025-10-24",3744300,{"date":1600,"open":1538,"high":560,"low":1403,"close":1389,"change":22,"percent_change":23,"volume":1601,"transactions":9,"vwap":1389},"2025-10-23",4205400,{"date":1603,"open":1389,"high":1445,"low":974,"close":1460,"change":638,"percent_change":1020,"volume":1604,"transactions":9,"vwap":1460},"2025-10-22",8908700,{"date":1606,"open":360,"high":545,"low":360,"close":1440,"change":152,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1440},"2025-10-21",0.61,4784700,{"date":1610,"open":1611,"high":1000,"low":1612,"close":359,"change":1613,"percent_change":1287,"volume":1614,"transactions":9,"vwap":359},"2025-10-20",56.97,56.95,0.31,4256100,{"date":1616,"open":209,"high":1617,"low":232,"close":692,"change":152,"percent_change":1618,"volume":1619,"transactions":9,"vwap":692},"2025-10-17",56.895,0.62,4752700,{"date":1621,"open":1611,"high":1622,"low":1623,"close":222,"change":742,"percent_change":1624,"volume":1625,"transactions":9,"vwap":222},"2025-10-16",56.99,56.294,-0.63,4905900,{"date":1627,"open":1628,"high":974,"low":718,"close":349,"change":112,"percent_change":212,"volume":1629,"transactions":9,"vwap":349},"2025-10-15",56.94,5075400,{"date":1631,"open":332,"high":1632,"low":1633,"close":1501,"change":383,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1501},"2025-10-14",57.029999,56.185,0.58,5940800,{"date":1637,"open":889,"high":220,"low":1638,"close":304,"change":1287,"percent_change":1639,"volume":1640,"transactions":9,"vwap":304},"2025-10-13",56.235,0.98,6160700,{"date":1642,"open":645,"high":955,"low":20,"close":187,"change":666,"percent_change":1643,"volume":1644,"transactions":9,"vwap":187},"2025-10-10",-1.32,5921300,{"date":1646,"open":391,"high":1622,"low":258,"close":716,"change":251,"percent_change":252,"volume":1647,"transactions":9,"vwap":716},"2025-10-09",4309600,{"date":1649,"open":1501,"high":675,"low":231,"close":1108,"change":685,"percent_change":686,"volume":1650,"transactions":9,"vwap":1108},"2025-10-08",4877400,{"date":1652,"open":955,"high":1399,"low":1653,"close":349,"change":410,"percent_change":694,"volume":1654,"transactions":9,"vwap":349},"2025-10-07",56.835,4288700,{"date":1656,"open":380,"high":986,"low":692,"close":1611,"change":409,"percent_change":894,"volume":1657,"transactions":9,"vwap":1611},"2025-10-06",4608400,{"date":1659,"open":380,"high":347,"low":1660,"close":1632,"change":796,"percent_change":142,"volume":1661,"transactions":9,"vwap":1632},"2025-10-03",56.85,7367800,{"date":1663,"open":629,"high":1664,"low":701,"close":1660,"change":572,"percent_change":572,"volume":1665,"transactions":9,"vwap":1660},"2025-10-02",56.909,4296700,{"date":1667,"open":707,"high":349,"low":956,"close":1660,"change":223,"percent_change":224,"volume":1668,"transactions":9,"vwap":1660},"2025-10-01",4425900,{"date":1670,"open":955,"high":967,"low":391,"close":967,"change":510,"percent_change":122,"volume":1671,"transactions":9,"vwap":967},"2025-09-30",5437200,{"date":1673,"open":1674,"high":1674,"low":349,"close":621,"change":278,"percent_change":685,"volume":1675,"transactions":9,"vwap":621},"2025-09-29",57.07,4924900,{"date":1677,"open":231,"high":1678,"low":716,"close":1628,"change":450,"percent_change":622,"volume":1679,"transactions":9,"vwap":1628},"2025-09-26",56.965,5354600,{"date":1681,"open":692,"high":692,"low":1682,"close":260,"change":638,"percent_change":1020,"volume":1683,"transactions":9,"vwap":260},"2025-09-25",56.524,6363900,{"date":1685,"open":1686,"high":1687,"low":259,"close":1501,"change":685,"percent_change":686,"volume":1688,"transactions":9,"vwap":1501},"2025-09-24",56.89,56.925,3910000,{"date":1690,"open":1660,"high":1628,"low":233,"close":1508,"change":278,"percent_change":685,"volume":1691,"transactions":9,"vwap":1508},"2025-09-23",3889800,{"date":1693,"open":658,"high":724,"low":658,"close":645,"change":213,"percent_change":1229,"volume":1694,"transactions":9,"vwap":645},"2025-09-22",5198400,{"date":1696,"open":1456,"high":1456,"low":1507,"close":692,"change":1229,"percent_change":1230,"volume":1697,"transactions":9,"vwap":692},"2025-09-19",4690500,{"date":1699,"open":380,"high":1632,"low":603,"close":955,"change":277,"percent_change":278,"volume":1700,"transactions":9,"vwap":955},"2025-09-18",4440000,{"date":1702,"open":231,"high":967,"low":732,"close":391,"change":527,"percent_change":528,"volume":1703,"transactions":9,"vwap":391},"2025-09-17",4153300,{"date":1705,"open":259,"high":1617,"low":250,"close":725,"change":243,"percent_change":244,"volume":1706,"transactions":9,"vwap":725},"2025-09-16",4092100,{"date":1708,"open":1108,"high":675,"low":231,"close":645,"change":581,"percent_change":315,"volume":1709,"transactions":9,"vwap":645},"2025-09-15",5118700,{"date":1711,"open":1132,"high":360,"low":1686,"close":724,"change":350,"percent_change":351,"volume":1712,"transactions":9,"vwap":724},"2025-09-12",4073400,{"date":1714,"open":1612,"high":992,"low":1628,"close":1715,"change":152,"percent_change":1618,"volume":1716,"transactions":9,"vwap":1715},"2025-09-11",57.25,4532500,{"date":1718,"open":1611,"high":1632,"low":1507,"close":724,"change":527,"percent_change":528,"volume":1719,"transactions":9,"vwap":724},"2025-09-10",3707200,{"date":1721,"open":1507,"high":645,"low":198,"close":716,"change":409,"percent_change":894,"volume":1722,"transactions":9,"vwap":716},"2025-09-09",3330600,{"date":1724,"open":231,"high":1725,"low":230,"close":1507,"change":430,"percent_change":440,"volume":1726,"transactions":9,"vwap":1507},"2025-09-08",56.818,4158800,{"date":1728,"open":1501,"high":1482,"low":1729,"close":658,"change":278,"percent_change":685,"volume":1730,"transactions":9,"vwap":658},"2025-09-05",56.571,3783700,{"date":1732,"open":747,"high":233,"low":950,"close":233,"change":796,"percent_change":142,"volume":1733,"transactions":9,"vwap":233},"2025-09-04",5402400,{"date":1735,"open":260,"high":258,"low":294,"close":209,"change":1229,"percent_change":1230,"volume":1736,"transactions":9,"vwap":209},"2025-09-03",4519200,{"date":1738,"open":211,"high":260,"low":1091,"close":260,"change":333,"percent_change":392,"volume":1739,"transactions":9,"vwap":260},"2025-09-02",4884700,{"date":1741,"open":360,"high":1546,"low":1461,"close":1131,"change":213,"percent_change":1229,"volume":1742,"transactions":9,"vwap":1131},"2025-08-29",4210000,{"date":1744,"open":595,"high":595,"low":1550,"close":381,"change":107,"percent_change":712,"volume":1745,"transactions":9,"vwap":381},"2025-08-28",4345200,{"date":1747,"open":1550,"high":1537,"low":1399,"close":982,"change":685,"percent_change":686,"volume":1748,"transactions":9,"vwap":982},"2025-08-27",3366100,{"date":1750,"open":987,"high":976,"low":955,"close":389,"change":440,"percent_change":262,"volume":1751,"transactions":9,"vwap":389},"2025-08-26",3431400,{"date":1753,"open":1538,"high":980,"low":1754,"close":1399,"change":339,"percent_change":340,"volume":1755,"transactions":9,"vwap":1399},"2025-08-25",57.0050011,3702400,{"date":1757,"open":1399,"high":399,"low":1399,"close":578,"change":52,"percent_change":1758,"volume":1759,"transactions":9,"vwap":578},"2025-08-22",0.86,4456500,{"date":1761,"open":1611,"high":1762,"low":233,"close":1501,"change":1561,"percent_change":1562,"volume":1763,"transactions":9,"vwap":1501},"2025-08-21",57.036999,2744900,{"date":1765,"open":380,"high":381,"low":724,"close":967,"change":22,"percent_change":23,"volume":1766,"transactions":9,"vwap":967},"2025-08-20",4461900,{"date":1768,"open":231,"high":1632,"low":725,"close":955,"change":382,"percent_change":383,"volume":1769,"transactions":9,"vwap":955},"2025-08-19",3186100,{"date":1771,"open":260,"high":259,"low":260,"close":261,"change":440,"percent_change":262,"volume":1772,"transactions":9,"vwap":261},"2025-08-18",3098400,{"date":1774,"open":707,"high":658,"low":1775,"close":644,"change":686,"percent_change":1776,"volume":1777,"transactions":9,"vwap":644},"2025-08-15",56.575,0.12,2862600,{"date":1779,"open":1780,"high":260,"low":1781,"close":652,"change":409,"percent_change":894,"volume":1782,"transactions":9,"vwap":652},"2025-08-14",56.525,56.464,3310300,{"date":1784,"open":767,"high":644,"low":767,"close":321,"change":1785,"percent_change":1502,"volume":1786,"transactions":9,"vwap":321},"2025-08-13",0.34,3847200,{"date":1788,"open":780,"high":751,"low":780,"close":1566,"change":23,"percent_change":288,"volume":1789,"transactions":9,"vwap":1566},"2025-08-12",3720300,{"date":1791,"open":780,"high":883,"low":879,"close":807,"change":212,"percent_change":213,"volume":1792,"transactions":9,"vwap":807},"2025-08-11",4174600,{"date":1794,"open":804,"high":911,"low":740,"close":769,"change":263,"percent_change":450,"volume":1795,"transactions":9,"vwap":769},"2025-08-08",3305000,{"date":1797,"open":883,"high":287,"low":916,"close":1798,"change":244,"percent_change":251,"volume":1799,"transactions":9,"vwap":1798},"2025-08-07",55.9,6139000,{"date":1801,"open":1802,"high":763,"low":1803,"close":791,"change":262,"percent_change":263,"volume":1804,"transactions":9,"vwap":791},"2025-08-06",55.94,55.735,4141500,{"date":1806,"open":200,"high":200,"low":1807,"close":1798,"change":339,"percent_change":1103,"volume":1808,"transactions":9,"vwap":1798},"2025-08-05",55.88,4959300,{"date":1810,"open":776,"high":887,"low":1811,"close":287,"change":1618,"percent_change":1812,"volume":1813,"transactions":9,"vwap":287},"2025-08-04",55.79,1.11,4461000,{"date":1815,"open":852,"high":852,"low":812,"close":1816,"change":392,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-08-01",55.61,-1.54,7691900,{"date":1820,"open":725,"high":1821,"low":751,"close":232,"change":742,"percent_change":1624,"volume":1822,"transactions":9,"vwap":232},"2025-07-31",56.899,5414700,{"date":1824,"open":1550,"high":1550,"low":956,"close":1508,"change":307,"percent_change":604,"volume":1825,"transactions":9,"vwap":1508},"2025-07-30",4856300,{"date":1827,"open":359,"high":1403,"low":1828,"close":1483,"change":112,"percent_change":212,"volume":1829,"transactions":9,"vwap":1483},"2025-07-29",57.080002,3687000,{"date":1831,"open":571,"high":571,"low":982,"close":359,"change":928,"percent_change":297,"volume":1832,"transactions":9,"vwap":359},"2025-07-28",4131100,{"date":1834,"open":1000,"high":1835,"low":1836,"close":612,"change":527,"percent_change":528,"volume":1837,"transactions":9,"vwap":612},"2025-07-25",57.325,57.134,3306200,{"date":1839,"open":1000,"high":1460,"low":1131,"close":359,"change":409,"percent_change":410,"volume":1840,"transactions":9,"vwap":359},"2025-07-24",3941700,{"date":1842,"open":1483,"high":1843,"low":1844,"close":1000,"change":509,"percent_change":510,"volume":1845,"transactions":9,"vwap":1000},"2025-07-23",57.267,57.082001,3629000,{"date":1847,"open":692,"high":1132,"low":1848,"close":1131,"change":23,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1131},"2025-07-22",56.854,0.53,3131800,{"date":1852,"open":1399,"high":1399,"low":1653,"close":1660,"change":1230,"percent_change":361,"volume":1853,"transactions":9,"vwap":1660},"2025-07-21",3687600,{"date":1855,"open":976,"high":976,"low":1501,"close":1611,"change":243,"percent_change":244,"volume":1856,"transactions":9,"vwap":1611},"2025-07-18",7796600,{"date":1858,"open":260,"high":987,"low":260,"close":1461,"change":676,"percent_change":677,"volume":1859,"transactions":9,"vwap":1461},"2025-07-17",3978500,{"date":1861,"open":222,"high":644,"low":332,"close":198,"change":458,"percent_change":152,"volume":1862,"transactions":9,"vwap":198},"2025-07-16",4078800,{"date":1864,"open":1660,"high":1660,"low":1057,"close":285,"change":362,"percent_change":1865,"volume":1866,"transactions":9,"vwap":285},"2025-07-15",-0.65,4619000,{"date":1868,"open":732,"high":1660,"low":219,"close":259,"change":686,"percent_change":1776,"volume":1869,"transactions":9,"vwap":259},"2025-07-14",3811500,{"date":1871,"open":1653,"high":1660,"low":321,"close":233,"change":895,"percent_change":350,"volume":1872,"transactions":9,"vwap":233},"2025-07-11",3578600,{"date":1874,"open":1501,"high":1456,"low":1507,"close":621,"change":712,"percent_change":382,"volume":1875,"transactions":9,"vwap":621},"2025-07-10",3763700,{"date":1877,"open":1686,"high":1686,"low":956,"close":1660,"change":685,"percent_change":686,"volume":1878,"transactions":9,"vwap":1660},"2025-07-09",4565600,{"date":1880,"open":658,"high":724,"low":644,"close":1507,"change":502,"percent_change":796,"volume":1881,"transactions":9,"vwap":1507},"2025-07-08",3907100,{"date":1883,"open":724,"high":1108,"low":1884,"close":258,"change":223,"percent_change":224,"volume":1885,"transactions":9,"vwap":258},"2025-07-07",56.57,5618600,{"date":1887,"open":1108,"high":675,"low":629,"close":621,"change":527,"percent_change":528,"volume":1888,"transactions":9,"vwap":621},"2025-07-03",4004500,{"date":1890,"open":1586,"high":645,"low":689,"close":1507,"change":430,"percent_change":440,"volume":1891,"transactions":9,"vwap":1507},"2025-07-02",4569500,{"date":1893,"open":211,"high":348,"low":751,"close":658,"change":1229,"percent_change":1230,"volume":1894,"transactions":9,"vwap":658},"2025-07-01",5303500,{"date":1896,"open":716,"high":1660,"low":260,"close":1660,"change":382,"percent_change":1785,"volume":1897,"transactions":9,"vwap":1660},"2025-06-30",5880200,{"date":1899,"open":1521,"high":658,"low":232,"close":198,"change":528,"percent_change":1900,"volume":1901,"transactions":9,"vwap":198},"2025-06-27",0.46,4168600,{"date":1903,"open":232,"high":232,"low":332,"close":767,"change":685,"percent_change":686,"volume":1088,"transactions":9,"vwap":767},"2025-06-26",{"date":1905,"open":652,"high":652,"low":659,"close":295,"change":361,"percent_change":362,"volume":1906,"transactions":9,"vwap":295},"2025-06-25",3733200,{"date":1908,"open":751,"high":652,"low":636,"close":1884,"change":1053,"percent_change":132,"volume":1909,"transactions":9,"vwap":1884},"2025-06-24",4119500,{"date":1911,"open":1912,"high":305,"low":853,"close":911,"change":147,"percent_change":614,"volume":1913,"transactions":9,"vwap":911},"2025-06-23",55.84,4095900,{"date":1915,"open":20,"high":187,"low":189,"close":916,"change":277,"percent_change":278,"volume":1916,"transactions":9,"vwap":916},"2025-06-20",3833900,{"date":1918,"open":757,"high":763,"low":1919,"close":844,"change":1920,"percent_change":638,"volume":1921,"transactions":9,"vwap":844},"2025-06-18",55.715,-0.13,3515800,{"date":1923,"open":306,"high":19,"low":1924,"close":790,"change":1562,"percent_change":1925,"volume":1926,"transactions":9,"vwap":790},"2025-06-17",55.823,-0.69,4508100,{"date":1928,"open":19,"high":285,"low":1929,"close":332,"change":480,"percent_change":324,"volume":1930,"transactions":9,"vwap":332},"2025-06-16",56.182,3252300,{"date":1932,"open":878,"high":294,"low":773,"close":807,"change":1020,"percent_change":1933,"volume":1934,"transactions":9,"vwap":807},"2025-06-13",-0.71,5395200,{"date":1936,"open":18,"high":241,"low":911,"close":241,"change":528,"percent_change":1900,"volume":1937,"transactions":9,"vwap":241},"2025-06-12",4224700,{"date":1939,"open":887,"high":781,"low":1940,"close":18,"change":112,"percent_change":212,"volume":1941,"transactions":9,"vwap":18},"2025-06-11",56.055,4513400,{"date":1943,"open":780,"high":19,"low":1944,"close":306,"change":22,"percent_change":23,"volume":1945,"transactions":9,"vwap":306},"2025-06-10",56.029999,4094500,{"date":1947,"open":780,"high":305,"low":773,"close":756,"change":112,"percent_change":212,"volume":1948,"transactions":9,"vwap":756},"2025-06-09",5841300,{"date":1950,"open":879,"high":763,"low":773,"close":1944,"change":528,"percent_change":969,"volume":1951,"transactions":9,"vwap":1944},"2025-06-06",3867300,{"date":1953,"open":1798,"high":773,"low":1954,"close":932,"change":277,"percent_change":278,"volume":1955,"transactions":9,"vwap":932},"2025-06-05",55.652,4318500,{"date":1957,"open":852,"high":1958,"low":916,"close":1959,"change":278,"percent_change":685,"volume":1960,"transactions":9,"vwap":1959},"2025-06-04",55.92,55.76,5054000,{"date":1962,"open":836,"high":932,"low":1963,"close":844,"change":712,"percent_change":458,"volume":1964,"transactions":9,"vwap":844},"2025-06-03",55.455,5441900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":298,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-06-02",55.48,55.63,55.15,-0.82,5603200,{"date":1973,"open":804,"high":758,"low":1974,"close":1075,"change":262,"percent_change":263,"volume":1975,"transactions":9,"vwap":1075},"2025-05-30",55.745,5182100,{"date":1977,"open":1978,"high":769,"low":851,"close":187,"change":502,"percent_change":796,"volume":1979,"transactions":9,"vwap":187},"2025-05-29",56.0050011,7034000,{"date":1981,"open":780,"high":305,"low":776,"close":1798,"change":840,"percent_change":951,"volume":1982,"transactions":9,"vwap":1798},"2025-05-28",5145300,{"date":1984,"open":1958,"high":1075,"low":844,"close":763,"change":1287,"percent_change":1342,"volume":1985,"transactions":9,"vwap":763},"2025-05-27",4310000,{"date":1987,"open":1988,"high":1989,"low":872,"close":846,"change":361,"percent_change":1990,"volume":1991,"transactions":9,"vwap":846},"2025-05-23",55.44,55.645,-0.38,4901900,{"date":1993,"open":773,"high":1958,"low":1994,"close":1995,"change":847,"percent_change":719,"volume":1996,"transactions":9,"vwap":1995},"2025-05-22",55.59,55.73,6253200,{"date":1998,"open":887,"high":1999,"low":829,"close":1958,"change":1990,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1958},"2025-05-21",56.268,-0.67,6390200,{"date":2003,"open":270,"high":751,"low":887,"close":636,"change":277,"percent_change":278,"volume":2004,"transactions":9,"vwap":636},"2025-05-20",3773900,{"date":2006,"open":780,"high":1566,"low":1075,"close":781,"change":440,"percent_change":262,"volume":2007,"transactions":9,"vwap":781},"2025-05-19",4816300,{"date":2009,"open":780,"high":887,"low":21,"close":19,"change":563,"percent_change":752,"volume":2010,"transactions":9,"vwap":19},"2025-05-16",3513900,{"date":2012,"open":916,"high":20,"low":851,"close":879,"change":1554,"percent_change":1381,"volume":2013,"transactions":9,"vwap":879},"2025-05-15",3605100,{"date":2015,"open":756,"high":756,"low":2016,"close":296,"change":719,"percent_change":351,"volume":2017,"transactions":9,"vwap":296},"2025-05-14",55.67,7635600,{"date":2019,"open":887,"high":887,"low":813,"close":1944,"change":928,"percent_change":201,"volume":2020,"transactions":9,"vwap":1944},"2025-05-13",5831200,{"date":2022,"open":2023,"high":883,"low":1944,"close":18,"change":1849,"percent_change":2024,"volume":2025,"transactions":9,"vwap":18},"2025-05-12",56.175,0.95,8093300,{"date":2027,"open":2028,"high":815,"low":836,"close":869,"change":212,"percent_change":213,"volume":2029,"transactions":9,"vwap":869},"2025-05-09",55.78,3594100,{"date":2031,"open":815,"high":1958,"low":2032,"close":2016,"change":112,"percent_change":212,"volume":2033,"transactions":9,"vwap":2016},"2025-05-08",55.621,4082900,{"date":2035,"open":2036,"high":2028,"low":1988,"close":870,"change":450,"percent_change":2037,"volume":2038,"transactions":9,"vwap":870},"2025-05-07",55.56,0.52,3769800,{"date":2040,"open":2041,"high":836,"low":2042,"close":2043,"change":1561,"percent_change":1020,"volume":2044,"transactions":9,"vwap":2043},"2025-05-06",55.46,55.27,55.39,3026000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1816,"change":243,"percent_change":244,"volume":2050,"transactions":9,"vwap":1816},"2025-05-05",55.62,55.775,55.47,4856800,{"date":2052,"open":2053,"high":1995,"low":860,"close":775,"change":596,"percent_change":89,"volume":2054,"transactions":9,"vwap":775},"2025-05-02",55.43,4805300,{"date":2056,"open":2057,"high":1076,"low":2058,"close":26,"change":1436,"percent_change":2059,"volume":2060,"transactions":9,"vwap":26},"2025-05-01",55.51,55.0050011,-0.88,6550700,{"date":2062,"open":2063,"high":851,"low":2064,"close":1994,"change":1613,"percent_change":596,"volume":2065,"transactions":9,"vwap":1994},"2025-04-30",55.12,54.732,6345900,{"date":2067,"open":2058,"high":2068,"low":2069,"close":859,"change":382,"percent_change":1785,"volume":2070,"transactions":9,"vwap":859},"2025-04-29",55.4,54.887,8374700,{"date":2072,"open":26,"high":2073,"low":2074,"close":2075,"change":712,"percent_change":458,"volume":2076,"transactions":9,"vwap":2075},"2025-04-28",55.24,54.719,55.09,4467900,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":263,"percent_change":450,"volume":2083,"transactions":9,"vwap":2082},"2025-04-25",54.85,54.99,54.525,54.98,3711200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1607,"percent_change":117,"volume":2090,"transactions":9,"vwap":2089},"2025-04-24",54.41,54.89,54.24,54.82,3714200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":147,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-04-23",54.73,55.040001,54.080002,54.21,0.71,5949000,{"date":180,"open":2100,"high":2101,"low":176,"close":2102,"change":1607,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},53.22,53.93,53.83,1.15,4046300]