[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JEPQ":3,"homepage-market-summary":30,"stock-historical-JEPQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JEPQ","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},"J.P. Morgan Nasdaq Equity Premium Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.1442,6.80244,"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},61.04,61.08,61.11,60.9,60.81,0.23,0.38,7264042.0879,61.72,53.51,6324086.8924437,91.7,1108,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,139,144,148],{"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":23,"price":147,"is_up":11},"Utilities","XLU",39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},48.13,6163801,2249787223.110925,25.16,"2025-04-22",[181,184,194,205,216,226,236,245,254,264,273,284,295,304,314,325,334,345,354,363,373,384,394,403,412,421,432,441,451,460,467,475,485,494,504,513,524,530,539,546,555,564,573,583,593,603,614,625,636,646,657,668,678,686,695,705,714,723,732,743,750,757,765,771,777,784,792,801,809,816,822,829,836,841,849,856,864,870,876,885,894,900,906,914,917,922,927,933,939,945,951,958,965,970,974,978,983,988,994,1000,1004,1007,1011,1016,1023,1028,1035,1043,1050,1055,1060,1064,1068,1073,1078,1083,1090,1095,1099,1105,1113,1120,1126,1135,1144,1152,1158,1164,1171,1179,1186,1194,1203,1209,1217,1225,1233,1240,1248,1253,1259,1266,1273,1280,1286,1293,1301,1307,1314,1321,1328,1334,1341,1350,1358,1365,1373,1379,1384,1389,1395,1400,1406,1413,1416,1424,1431,1437,1443,1449,1455,1459,1462,1467,1472,1475,1481,1489,1495,1499,1503,1508,1512,1516,1520,1524,1528,1534,1540,1544,1551,1555,1559,1564,1570,1573,1576,1580,1587,1593,1597,1602,1605,1609,1612,1616,1620,1623,1627,1632,1638,1644,1648,1652,1658,1665,1671,1676,1683,1690,1694,1698,1704,1708,1713,1717,1722,1727,1732,1736,1740,1744,1750,1754,1757,1760,1764,1769,1775,1779,1783,1787,1792,1795,1802,1808,1814,1820,1825,1829,1834,1840,1843,1846,1851,1856,1861,1865,1870,1874,1879,1883,1886,1890,1895,1901,1907,1912,1917,1923,1929,1934,1939,1946,1954,1960,1966,1973,1980,1985,1992,1998,2004,2009,2013,2018,2022,2028,2033,2039,2043,2049,2057,2064,2072,2080,2087,2093,2098,2104,2111,2115,2121,2125,2131,2137,2144,2150,2155,2161,2166,2171,2175,2182,2188,2191,2196,2202,2206,2211,2215,2222,2229,2237,2244,2251,2259,2266,2273,2280,2286,2291,2297,2302,2307,2314,2320,2327,2332,2338,2343,2351,2358,2363,2370,2375,2380,2384,2391,2394,2398,2402,2409,2415,2422,2429,2436,2443,2451,2457,2464,2471,2477,2485,2492],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},68681,61.0194,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",60.8,60.87,60.474,-0.45,-0.73,5799763.24528,85294,60.6957,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",61.3,61.44,61.25,61.26,0.08,0.13,8307140.912569,82461,61.3611,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",61.27,61.31,61.09,61.18,0.07,0.11,7092822.688294,67178,61.1884,{"date":217,"open":218,"high":219,"low":220,"close":19,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",61.14,61.22,60.85,-0.13,-0.21,7221721.901585,83331,61.092,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":201,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",61.205,61.28,61.065,61.24,0.21,6045389.422065,64461,61.2132,{"date":237,"open":238,"high":239,"low":220,"close":19,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",60.88,61.13,0.01,0.02,4516617.224419,63267,61.0128,{"date":246,"open":228,"high":228,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",60.9734,61.1,-0.07,-0.11,4743649.213181,68395,61.0831,{"date":255,"open":256,"high":219,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",61.01,61,61.17,0.16,0.26,4475174.866729,62128,61.1444,{"date":265,"open":266,"high":267,"low":266,"close":256,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",60.62,61.0599,0.77,1.28,8033124.619234,78619,60.8578,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",60.055,60.26,59.85,60.24,0.29,0.48,4606120.390928,64031,60.0421,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",59.83,60,59.685,59.95,0.86,1.46,4339701.524384,59597,59.8665,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":240,"percent_change":241,"volume":301,"transactions":302,"vwap":303},"2026-09-16",59.325,59.5576,58.74,59.09,5300198.616755,70514,59.2497,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":189,"volume":311,"transactions":312,"vwap":313},"2026-09-15",59.39,59.4,59,59.08,-0.27,4088743.752962,72121,59.1486,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",58.975,59.6399,58.8739,59.35,-0.43,-0.72,5518095.679568,88431,59.2796,{"date":326,"open":327,"high":328,"low":329,"close":327,"change":280,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",59.78,59.93,59.66,0.81,3905579.560636,61568,59.8093,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",59.2,59.51,59.125,59.3,-0.48,-0.8,4977857.460433,84332,59.3516,{"date":346,"open":347,"high":348,"low":349,"close":327,"change":249,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",59.75,59.965,59.6,-0.12,4225581.92117,71871,59.7761,{"date":355,"open":356,"high":357,"low":329,"close":277,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",59.97,60.04,-0.02,-0.03,5171681.431536,97053,59.8891,{"date":364,"open":327,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",59.99,59.68,59.87,0.18,0.3,4921391.065774,80376,59.8071,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",59.28,59.7498,59.145,59.69,0.54,0.91,6623640.824226,76274,59.4947,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":122,"volume":391,"transactions":392,"vwap":393},"2026-09-02",59.015,59.19,58.85,59.15,0.15,6824328.841333,73089,59.0756,{"date":395,"open":308,"high":396,"low":397,"close":308,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",59.2861,58.795,-1.22,-2.03,7668213.494485,117628,59.0264,{"date":404,"open":405,"high":406,"low":287,"close":407,"change":211,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",60.15,60.25,60.22,0.12,8095747.731444,87488,60.1034,{"date":413,"open":414,"high":415,"low":416,"close":405,"change":417,"percent_change":310,"volume":418,"transactions":419,"vwap":420},"2026-08-28",60.27,60.51,60.0699,-0.16,6185293.591709,71712,60.2323,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",60.13,60.3282,59.96,60.31,0.52,0.87,4667595.811809,63946,60.1745,{"date":433,"open":434,"high":435,"low":349,"close":436,"change":437,"percent_change":211,"volume":438,"transactions":439,"vwap":440},"2026-08-26",59.62,59.8899,59.79,0.04,4441765.510803,67010,59.7605,{"date":442,"open":443,"high":444,"low":445,"close":347,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",59.77,59.9,59.525,0.33,0.56,4602482.202043,66947,59.7161,{"date":452,"open":434,"high":329,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",59.16,59.42,-0.42,-0.7,5737598.448664,131368,59.4233,{"date":461,"open":348,"high":365,"low":462,"close":463,"change":368,"percent_change":369,"volume":464,"transactions":465,"vwap":466},"2026-08-21",59.55,59.84,4926654.904276,68050,59.7841,{"date":468,"open":329,"high":469,"low":470,"close":329,"change":222,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",59.86,59.495,-0.35,4886308.738799,79494,59.6835,{"date":476,"open":477,"high":478,"low":479,"close":367,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",60.06,60.16,59.655,-0.06,-0.1,4930379.708517,76225,59.8963,{"date":486,"open":487,"high":488,"low":286,"close":328,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",60.075,60.145,-0.63,-1.04,10101908.105958,82558,60.0041,{"date":495,"open":266,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",60.74,60.5301,60.56,0.03,0.05,4396198.661625,69775,60.6257,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":212,"percent_change":368,"volume":510,"transactions":511,"vwap":512},"2026-08-14",60.47,60.6,60.365,60.53,3774537.73225,74320,60.4705,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",60.1,60.475,60.0458,60.42,0.42,0.7,4498850.354802,62990,60.3634,{"date":525,"open":357,"high":515,"low":328,"close":287,"change":151,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",0.59,5009105.430628,70052,59.9977,{"date":531,"open":532,"high":463,"low":533,"close":534,"change":359,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",59.815,59.505,59.65,-0.05,4000318.629504,77272,59.6682,{"date":540,"open":541,"high":542,"low":434,"close":366,"change":480,"percent_change":481,"volume":543,"transactions":544,"vwap":545},"2026-08-10",59.71,59.865,4056947.720809,93150,59.7456,{"date":547,"open":349,"high":548,"low":549,"close":550,"change":127,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",59.76,59.34,59.74,0.67,4986500.951621,84938,59.6148,{"date":556,"open":557,"high":558,"low":559,"close":549,"change":560,"percent_change":249,"volume":561,"transactions":562,"vwap":563},"2026-08-06",59.07,59.52,58.87,-0.04,4746259.461466,92059,59.3046,{"date":565,"open":566,"high":566,"low":319,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",59.8,59.38,-0.18,-0.3,7152891.030032,91174,59.6298,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",58.8,59.67,59.56,1.22,2.09,8202437.057934,93014,59.3008,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":390,"volume":590,"transactions":591,"vwap":592},"2026-08-03",57.56,58.445,57.36,58.34,0.09,13714008.241831,106066,58.2206,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":446,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",58.59,58.81,57.62,58.25,0.57,8156132.67636,104254,58.1946,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",57.24,58.03,57.14,57.92,1.78,3.17,6886677.780867,91805,57.6577,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",57.23,57.55,56.085,56.14,-1.06,-1.85,10673397.275337,139479,56.6843,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",57.32,57.4755,56.565,57.2,-0.54,-0.94,9014655.106556,125545,57.0724,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",58.66,57.22,57.74,-0.22,-0.38,8415502.519115,128234,57.7509,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",58.455,58.6001,57.785,57.96,-0.57,-0.97,8726063.764959,117985,58.1518,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",58.735,59.025,58.1999,58.53,-0.93,-1.56,8207895.620802,114619,58.5817,{"date":669,"open":549,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",59.72,59.2948,59.46,-0.19,-0.32,5201634.271292,67314,59.5534,{"date":679,"open":306,"high":670,"low":680,"close":534,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",59.135,1.06,1.81,5391200.529584,71547,59.5123,{"date":687,"open":688,"high":689,"low":690,"close":595,"change":200,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",59.035,59.32,58.55,0.14,5241252.331028,95813,58.9179,{"date":696,"open":697,"high":688,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",58.16,57.78,58.51,-0.75,-1.27,8325227.009346,133356,58.4105,{"date":706,"open":327,"high":532,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",58.99,59.26,-0.86,-1.43,6524045.625826,106764,59.4087,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":249,"percent_change":350,"volume":720,"transactions":721,"vwap":722},"2026-07-15",60.465,60.49,59.5308,60.12,5815924.128155,91731,59.9867,{"date":724,"open":725,"high":726,"low":327,"close":727,"change":728,"percent_change":102,"volume":729,"transactions":730,"vwap":731},"2026-07-14",60.18,60.33,60.19,0.6,9391941.520513,71626,60.1857,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",59.985,60.05,59.465,59.59,-0.92,-1.52,6601202.179215,105988,59.7417,{"date":744,"open":745,"high":746,"low":444,"close":415,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":415},"2026-07-10",60.14,60.55,0.27,0.45,5083500,{"date":751,"open":752,"high":753,"low":670,"close":278,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":278},"2026-07-09",59.98,60.3,0.79,1.33,4949300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":201,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-08",59.0099983,59.515,58.645,59.45,0.22,6075200,{"date":766,"open":349,"high":347,"low":767,"close":689,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":689},"2026-07-07",58.915,-0.84,-1.4,6463400,{"date":772,"open":773,"high":774,"low":277,"close":478,"change":268,"percent_change":775,"volume":776,"transactions":9,"vwap":478},"2026-07-06",59.975,60.38,1.3,6512100,{"date":778,"open":406,"high":779,"low":780,"close":306,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":306},"2026-07-02",60.58,58.995,-0.81,-1.35,7297900,{"date":785,"open":786,"high":787,"low":725,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",60.44,60.595,60.2,-1.26,-2.05,5562800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",60.73,61.56,60.66,61.46,0.76,1.25,6497100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":269,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-29",60.09,60.72,59.331,60.7,2.15,6975900,{"date":810,"open":811,"high":812,"low":389,"close":454,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":454},"2026-06-26",59.5,60.07,-0.71,-1.18,6220800,{"date":817,"open":818,"high":187,"low":819,"close":423,"change":820,"percent_change":158,"volume":821,"transactions":9,"vwap":423},"2026-06-25",60.805,59.355,0.44,6943100,{"date":823,"open":752,"high":824,"low":825,"close":378,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":378},"2026-06-24",60.32,59.21,-0.17,-0.28,5522700,{"date":830,"open":831,"high":832,"low":833,"close":469,"change":739,"percent_change":834,"volume":835,"transactions":9,"vwap":469},"2026-06-23",60.044998,60.545,59.715,-2.48,7542700,{"date":837,"open":838,"high":25,"low":258,"close":839,"change":437,"percent_change":211,"volume":840,"transactions":9,"vwap":839},"2026-06-22",61.475,61.38,6577000,{"date":842,"open":231,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",61.45,60.975,61.34,0.97,1.61,5479300,{"date":850,"open":218,"high":851,"low":414,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",61.15,60.37,-0.41,-0.67,5520500,{"date":857,"open":231,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",61.505,60.77,60.78,-0.4,-0.65,5233400,{"date":865,"open":866,"high":210,"low":866,"close":210,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":210},"2026-06-15",60.71,1.32,2.21,6854800,{"date":871,"open":872,"high":752,"low":387,"close":469,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":469},"2026-06-12",59.607,0.37,0.62,5667300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-11",58.35,59.555,58.014999,59.49,1.5,2.59,6450100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",58.595,59.265,57.91,57.99,-1.09,-1.84,11128900,{"date":895,"open":287,"high":478,"low":896,"close":897,"change":898,"percent_change":738,"volume":899,"transactions":9,"vwap":897},"2026-06-09",57.47,59.080002,-0.55,11313900,{"date":901,"open":329,"high":365,"low":902,"close":903,"change":38,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-08",59.41,59.63,1.24,6245500,{"date":907,"open":726,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",60.39,58.82,58.9,-1.83,-3.01,11060200,{"date":915,"open":518,"high":220,"low":774,"close":794,"change":249,"percent_change":350,"volume":916,"transactions":9,"vwap":794},"2026-06-04",6029000,{"date":918,"open":919,"high":919,"low":920,"close":186,"change":480,"percent_change":481,"volume":921,"transactions":9,"vwap":186},"2026-06-03",60.97,60.68,6579600,{"date":923,"open":920,"high":924,"low":925,"close":924,"change":259,"percent_change":260,"volume":926,"transactions":9,"vwap":924},"2026-06-02",60.86,60.67,5972100,{"date":928,"open":929,"high":930,"low":509,"close":806,"change":189,"percent_change":931,"volume":932,"transactions":9,"vwap":806},"2026-06-01",60.63,60.79,-0.74,7430500,{"date":934,"open":935,"high":258,"low":936,"close":851,"change":937,"percent_change":446,"volume":938,"transactions":9,"vwap":851},"2026-05-29",61.099998,60.99,0.2,16562100,{"date":940,"open":187,"high":936,"low":806,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-28",60.95,0.19,0.31,7174800,{"date":946,"open":21,"high":947,"low":948,"close":949,"change":259,"percent_change":260,"volume":950,"transactions":9,"vwap":949},"2026-05-27",60.83,60.585,60.76,7502000,{"date":952,"open":832,"high":953,"low":954,"close":507,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":507},"2026-05-26",60.61,60.45,0.39,0.65,7961100,{"date":959,"open":960,"high":824,"low":405,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-22",60.245,60.21,0.1,0.17,4937500,{"date":966,"open":367,"high":405,"low":967,"close":968,"change":201,"percent_change":763,"volume":969,"transactions":9,"vwap":968},"2026-05-21",59.82,60.11,4513200,{"date":971,"open":327,"high":752,"low":329,"close":752,"change":23,"percent_change":972,"volume":973,"transactions":9,"vwap":752},"2026-05-20",0.64,5680500,{"date":975,"open":976,"high":443,"low":319,"close":349,"change":250,"percent_change":568,"volume":977,"transactions":9,"vwap":349},"2026-05-19",59.54,6495500,{"date":979,"open":980,"high":367,"low":981,"close":541,"change":480,"percent_change":481,"volume":982,"transactions":9,"vwap":541},"2026-05-18",59.845,59.48,6327100,{"date":984,"open":286,"high":328,"low":985,"close":443,"change":986,"percent_change":861,"volume":987,"transactions":9,"vwap":443},"2026-05-15",59.645,-0.24,5900500,{"date":989,"open":328,"high":990,"low":991,"close":992,"change":408,"percent_change":937,"volume":993,"transactions":9,"vwap":992},"2026-05-14",60.060001,59.895,60.0099983,4884700,{"date":995,"open":996,"high":289,"low":997,"close":998,"change":22,"percent_change":955,"volume":999,"transactions":9,"vwap":998},"2026-05-13",59.745,59.64,59.89,5053000,{"date":1001,"open":329,"high":366,"low":1002,"close":329,"change":480,"percent_change":481,"volume":1003,"transactions":9,"vwap":329},"2026-05-12",59.36,8161100,{"date":1005,"open":558,"high":347,"low":760,"close":670,"change":212,"percent_change":368,"volume":1006,"transactions":9,"vwap":670},"2026-05-11",8153700,{"date":1008,"open":981,"high":1009,"low":762,"close":1009,"change":22,"percent_change":955,"volume":1010,"transactions":9,"vwap":1009},"2026-05-08",59.61,8261500,{"date":1012,"open":454,"high":1013,"low":1014,"close":567,"change":358,"percent_change":359,"volume":1015,"transactions":9,"vwap":567},"2026-05-07",59.47,59.25,6630500,{"date":1017,"open":1018,"high":1019,"low":389,"close":307,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":307},"2026-05-06",59.17,59.429,0.34,0.58,9005300,{"date":1024,"open":707,"high":300,"low":1025,"close":1026,"change":22,"percent_change":955,"volume":1027,"transactions":9,"vwap":1026},"2026-05-05",58.979,59.060001,7339700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":359,"percent_change":535,"volume":1034,"transactions":9,"vwap":1033},"2026-05-04",58.84,58.97,58.73,58.83,7081800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":853,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-01",58.79,58.92,58.737,58.86,-0.69,6698200,{"date":1044,"open":825,"high":1045,"low":1046,"close":1047,"change":747,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-30",59.305,58.945,59.27,0.46,9209300,{"date":1051,"open":759,"high":1052,"low":1053,"close":308,"change":211,"percent_change":408,"volume":1054,"transactions":9,"vwap":308},"2026-04-29",59.064999,58.89,8509400,{"date":1056,"open":767,"high":308,"low":1057,"close":1058,"change":250,"percent_change":673,"volume":1059,"transactions":9,"vwap":1058},"2026-04-28",58.77,58.93,7291300,{"date":1061,"open":308,"high":897,"low":910,"close":1062,"change":500,"percent_change":200,"volume":1063,"transactions":9,"vwap":1062},"2026-04-27",59.040001,6614000,{"date":1065,"open":1066,"high":1066,"low":559,"close":707,"change":259,"percent_change":747,"volume":1067,"transactions":9,"vwap":707},"2026-04-24",59.029999,6133200,{"date":1069,"open":388,"high":1070,"low":1071,"close":1033,"change":480,"percent_change":481,"volume":1072,"transactions":9,"vwap":1033},"2026-04-23",58.96,58.61,6246500,{"date":1074,"open":1030,"high":910,"low":1075,"close":1053,"change":122,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1053},"2026-04-22",58.75,0.43,5936700,{"date":1079,"open":1037,"high":1033,"low":1080,"close":1081,"change":359,"percent_change":535,"volume":1082,"transactions":9,"vwap":1081},"2026-04-21",58.57,58.64,5260700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":240,"percent_change":241,"volume":1089,"transactions":9,"vwap":1088},"2026-04-20",58.625,58.69,58.574,58.67,4713400,{"date":1091,"open":1092,"high":1086,"low":1093,"close":638,"change":201,"percent_change":763,"volume":1094,"transactions":9,"vwap":638},"2026-04-17",58.68,58.535,7344400,{"date":1096,"open":690,"high":690,"low":1097,"close":662,"change":500,"percent_change":589,"volume":1098,"transactions":9,"vwap":662},"2026-04-16",58.37,5503500,{"date":1100,"open":648,"high":1101,"low":1102,"close":1103,"change":962,"percent_change":963,"volume":1104,"transactions":9,"vwap":1103},"2026-04-15",58.49,58.345,58.48,5989700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":127,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-14",58.145,58.39,58.14,58.38,0.69,5833600,{"date":1114,"open":1115,"high":890,"low":1116,"close":1117,"change":1118,"percent_change":874,"volume":1119,"transactions":9,"vwap":1117},"2026-04-13",57.49,57.44,57.98,0.36,5568500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":597,"change":212,"percent_change":942,"volume":1125,"transactions":9,"vwap":597},"2026-04-10",57.66,57.73,57.5,3917600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-09",57.13,57.52,57.029999,57.51,0.41,0.72,5082400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",57.315,57.4,56.87,57.099998,1.18,2.11,6792500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-07",55.66,55.936,55.105,55.92,0,5918600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1149,"change":446,"percent_change":526,"volume":1157,"transactions":9,"vwap":1149},"2026-04-06",55.79,56.040001,55.61,7444000,{"date":1159,"open":1160,"high":1146,"low":1161,"close":1162,"change":211,"percent_change":201,"volume":1163,"transactions":9,"vwap":1162},"2026-04-02",54.63,54.48,55.59,6050100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1150,"percent_change":1150,"volume":1170,"transactions":9,"vwap":1169},"2026-04-01",55.32,55.82,55.22,55.52,6934200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1169,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1169},"2026-03-31",54.36,55.62,54.35,1.75,3.25,9884100,{"date":1180,"open":1181,"high":1182,"low":26,"close":1183,"change":1184,"percent_change":854,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",54.58,54.645,53.77,-0.36,8106700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":621,"volume":1193,"transactions":9,"vwap":1191},"2026-03-27",54.94,54.95,54.040001,54.13,-1.02,10987800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-26",56.02,56.075001,55.12,55.15,-1.2,-2.13,8038700,{"date":1204,"open":1205,"high":1206,"low":619,"close":1207,"change":279,"percent_change":427,"volume":1208,"transactions":9,"vwap":1207},"2026-03-25",56.5,56.64,56.35,5565200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":827,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-24",56.12,56.38,55.825,56.060001,-0.5,6186200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1021,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-23",56.525,56.99,56.145,56.34,1.04,10206300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":632,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-20",56.56,56.59,55.43,55.76,-1.66,7511600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":350,"percent_change":222,"volume":1239,"transactions":9,"vwap":1238},"2026-03-19",56.455,56.93,56.13,56.7,7498000,{"date":1241,"open":1124,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-18",57.515,56.805,56.82,-0.77,-1.34,6163900,{"date":1249,"open":585,"high":1250,"low":1116,"close":1251,"change":446,"percent_change":1021,"volume":1252,"transactions":9,"vwap":1251},"2026-03-17",57.737,57.59,5221800,{"date":1254,"open":1128,"high":1255,"low":1256,"close":1257,"change":520,"percent_change":904,"volume":1258,"transactions":9,"vwap":1257},"2026-03-16",57.555,57.09,57.26,5510900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1227,"change":569,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1227},"2026-03-13",57.095001,57.39,56.48,-0.53,7288800,{"date":1267,"open":1268,"high":1138,"low":1269,"close":1270,"change":768,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-12",57.35,56.83,56.86,-1.46,9020900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":200,"percent_change":691,"volume":1279,"transactions":9,"vwap":1278},"2026-03-11",57.765,58.015999,57.48,57.7,6593900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":597,"change":437,"percent_change":211,"volume":1285,"transactions":9,"vwap":597},"2026-03-10",57.575,58.077,57.445,8615800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":38,"percent_change":269,"volume":1292,"transactions":9,"vwap":1291},"2026-03-09",56.345,57.675,56.15,57.58,10996100,{"date":1294,"open":1295,"high":587,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-06",56.975,56.725,56.85,-0.79,-1.37,7533400,{"date":1302,"open":1124,"high":1303,"low":1256,"close":1304,"change":1305,"percent_change":986,"volume":1306,"transactions":9,"vwap":1304},"2026-03-05",57.914,57.64,-0.14,7278300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":698,"change":1111,"percent_change":1312,"volume":1313,"transactions":9,"vwap":698},"2026-03-04",57.3,57.93,57.21,1.21,6585500,{"date":1315,"open":1238,"high":1316,"low":1317,"close":1256,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1256},"2026-03-03",57.265,56.22,-0.49,-0.85,9526800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1291,"change":1326,"percent_change":1298,"volume":1327,"transactions":9,"vwap":1291},"2026-03-02",56.845,57.735,56.755,-0.46,6057300,{"date":1329,"open":640,"high":1330,"low":1331,"close":1332,"change":1305,"percent_change":986,"volume":1333,"transactions":9,"vwap":1332},"2026-02-27",58.099998,57.625,58.040001,7456800,{"date":1335,"open":1092,"high":1086,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-26",57.715,58.18,-0.52,-0.89,7437300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-25",58.32,58.72,58.31,58.7,0.61,1.05,4896100,{"date":1351,"open":1352,"high":1337,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-24",57.663,57.45,58.09,0.53,0.92,5592600,{"date":1359,"open":1117,"high":1360,"low":1361,"close":585,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":585},"2026-02-23",58.080002,57.338,-0.59,-1.01,7041900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1048,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-20",57.46,58.265,57.375,58.15,0.8,5419600,{"date":1374,"open":1289,"high":1375,"low":1367,"close":1376,"change":1377,"percent_change":471,"volume":1378,"transactions":9,"vwap":1376},"2026-02-19",57.87,57.69,-0.2,4305900,{"date":1380,"open":617,"high":1381,"low":1116,"close":1382,"change":519,"percent_change":38,"volume":1383,"transactions":9,"vwap":1382},"2026-02-18",58.22,57.89,4726600,{"date":1385,"open":1386,"high":1278,"low":1387,"close":896,"change":560,"percent_change":249,"volume":1388,"transactions":9,"vwap":896},"2026-02-17",57.245,56.77,5777700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1131,"change":211,"percent_change":408,"volume":1394,"transactions":9,"vwap":1131},"2026-02-13",57.43,57.912,57.02,5401200,{"date":1396,"open":1397,"high":1346,"low":1398,"close":1116,"change":653,"percent_change":1231,"volume":1399,"transactions":9,"vwap":1116},"2026-02-12",58.585,57.355,6680500,{"date":1401,"open":1402,"high":1057,"low":1403,"close":1404,"change":201,"percent_change":763,"volume":1405,"transactions":9,"vwap":1404},"2026-02-11",58.71,57.95,58.41,5062000,{"date":1407,"open":1408,"high":1346,"low":1409,"close":1410,"change":1377,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-10",58.65,58.235,58.28,-0.34,4315500,{"date":1414,"open":1382,"high":1408,"low":1122,"close":1103,"change":1076,"percent_change":158,"volume":1415,"transactions":9,"vwap":1103},"2026-02-09",5231400,{"date":1417,"open":1386,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-06",58.19,57.075001,58.049999,1.12,1.97,6102200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1236,"change":700,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1236},"2026-02-05",57.29,57.615,56.73,-1.3,10548700,{"date":1432,"open":1433,"high":1433,"low":630,"close":1434,"change":632,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-04",58.555,57.68,-1.6,10595200,{"date":1438,"open":976,"high":577,"low":1370,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-03",58.62,-0.76,-1.28,9322300,{"date":1444,"open":1033,"high":1445,"low":1446,"close":567,"change":535,"percent_change":1447,"volume":1448,"transactions":9,"vwap":567},"2026-02-02",59.53,58.78,-0.08,5922200,{"date":1450,"open":347,"high":1451,"low":1452,"close":1453,"change":320,"percent_change":321,"volume":1454,"transactions":9,"vwap":1453},"2026-01-30",59.875,59.22,59.43,8725500,{"date":1456,"open":992,"high":1457,"low":688,"close":469,"change":481,"percent_change":826,"volume":1458,"transactions":9,"vwap":469},"2026-01-29",60.040001,10549500,{"date":1460,"open":990,"high":745,"low":1451,"close":425,"change":390,"percent_change":122,"volume":1461,"transactions":9,"vwap":425},"2026-01-28",5349000,{"date":1463,"open":327,"high":998,"low":1464,"close":1465,"change":151,"percent_change":526,"volume":1466,"transactions":9,"vwap":1465},"2026-01-27",59.595,59.81,5632100,{"date":1468,"open":1469,"high":349,"low":336,"close":672,"change":1470,"percent_change":1132,"volume":1471,"transactions":9,"vwap":672},"2026-01-26",59.24,0.24,5359600,{"date":1473,"open":1066,"high":306,"low":910,"close":1452,"change":937,"percent_change":1020,"volume":1474,"transactions":9,"vwap":1452},"2026-01-23",4863600,{"date":1476,"open":1477,"high":1478,"low":1075,"close":1479,"change":955,"percent_change":551,"volume":1480,"transactions":9,"vwap":1479},"2026-01-22",59.049999,59.105,59.02,4419800,{"date":1482,"open":1483,"high":1058,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-21",58.055,57.925,58.63,0.71,1.23,6624900,{"date":1490,"open":1109,"high":1101,"low":1491,"close":608,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":608},"2026-01-20",57.84,-1,-1.7,8534200,{"date":1496,"open":1452,"high":1452,"low":1497,"close":1038,"change":499,"percent_change":500,"volume":1498,"transactions":9,"vwap":1038},"2026-01-16",58.775,4676900,{"date":1500,"open":1469,"high":1501,"low":1030,"close":1053,"change":691,"percent_change":1470,"volume":1502,"transactions":9,"vwap":1053},"2026-01-15",59.245,4034000,{"date":1504,"open":1505,"high":707,"low":1506,"close":1075,"change":455,"percent_change":813,"volume":1507,"transactions":9,"vwap":1075},"2026-01-14",58.95,58.365,6294800,{"date":1509,"open":339,"high":1510,"low":759,"close":1018,"change":1447,"percent_change":1305,"volume":1511,"transactions":9,"vwap":1018},"2026-01-13",59.375,4289100,{"date":1513,"open":1514,"high":549,"low":1514,"close":1014,"change":589,"percent_change":390,"volume":1515,"transactions":9,"vwap":1014},"2026-01-12",58.885,5537200,{"date":1517,"open":1030,"high":1452,"low":1085,"close":453,"change":820,"percent_change":1518,"volume":1519,"transactions":9,"vwap":453},"2026-01-09",0.75,6481600,{"date":1521,"open":559,"high":1053,"low":1522,"close":1344,"change":222,"percent_change":1184,"volume":1523,"transactions":9,"vwap":1344},"2026-01-08",58.495,4947500,{"date":1525,"open":559,"high":1526,"low":1033,"close":1058,"change":107,"percent_change":962,"volume":1527,"transactions":9,"vwap":1058},"2026-01-07",59.13,5265800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":559,"change":1076,"percent_change":158,"volume":1533,"transactions":9,"vwap":559},"2026-01-06",58.545,58.91,58.5,5381000,{"date":1535,"open":1536,"high":638,"low":1537,"close":1538,"change":151,"percent_change":728,"volume":1539,"transactions":9,"vwap":1538},"2026-01-05",58.615,58.33,58.44,6576700,{"date":1541,"open":1542,"high":1075,"low":1491,"close":1354,"change":359,"percent_change":535,"volume":1543,"transactions":9,"vwap":1354},"2026-01-02",58.56,6252200,{"date":1545,"open":595,"high":1546,"low":1547,"close":1548,"change":653,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-31",58.6,58.11,58.12,-1.64,5021000,{"date":1552,"open":1553,"high":1047,"low":1026,"close":300,"change":249,"percent_change":350,"volume":1554,"transactions":9,"vwap":300},"2025-12-30",59.14,6687900,{"date":1556,"open":897,"high":1014,"low":1557,"close":453,"change":568,"percent_change":569,"volume":1558,"transactions":9,"vwap":453},"2025-12-29",58.965,6087000,{"date":1560,"open":306,"high":1561,"low":1562,"close":549,"change":500,"percent_change":200,"volume":1563,"transactions":9,"vwap":549},"2025-12-26",59.425,59.253,4296600,{"date":1565,"open":453,"high":1566,"low":1567,"close":1568,"change":691,"percent_change":1470,"volume":1569,"transactions":9,"vwap":1568},"2025-12-24",59.31,59.115,59.29,2746900,{"date":1571,"open":559,"high":1018,"low":575,"close":389,"change":260,"percent_change":820,"volume":1572,"transactions":9,"vwap":389},"2025-12-23",3954500,{"date":1574,"open":308,"high":308,"low":659,"close":1053,"change":747,"percent_change":1048,"volume":1575,"transactions":9,"vwap":1053},"2025-12-22",3729200,{"date":1577,"open":1337,"high":1578,"low":697,"close":1439,"change":1486,"percent_change":1487,"volume":1579,"transactions":9,"vwap":1439},"2025-12-19",58.637,4052200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":889,"change":268,"percent_change":1585,"volume":1586,"transactions":9,"vwap":889},"2025-12-18",57.9,58.2,57.725,1.35,3779300,{"date":1588,"open":598,"high":1410,"low":1589,"close":607,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":607},"2025-12-17",57.125,-0.98,-1.69,5524300,{"date":1594,"open":1595,"high":598,"low":1376,"close":1548,"change":201,"percent_change":763,"volume":1596,"transactions":9,"vwap":1548},"2025-12-16",57.85,4439000,{"date":1598,"open":1532,"high":1093,"low":1599,"close":890,"change":673,"percent_change":1600,"volume":1601,"transactions":9,"vwap":890},"2025-12-15",57.845,-0.33,3890300,{"date":1603,"open":1040,"high":910,"low":1310,"close":1337,"change":781,"percent_change":1299,"volume":1604,"transactions":9,"vwap":1337},"2025-12-12",6232700,{"date":1606,"open":1033,"high":308,"low":1607,"close":707,"change":480,"percent_change":481,"volume":1608,"transactions":9,"vwap":707},"2025-12-11",58.42,4746500,{"date":1610,"open":1037,"high":1526,"low":1080,"close":1477,"change":232,"percent_change":1118,"volume":1611,"transactions":9,"vwap":1477},"2025-12-10",4309700,{"date":1613,"open":1032,"high":1614,"low":595,"close":1030,"change":500,"percent_change":589,"volume":1615,"transactions":9,"vwap":1030},"2025-12-09",58.88,3167600,{"date":1617,"open":1618,"high":1479,"low":1546,"close":1037,"change":359,"percent_change":535,"volume":1619,"transactions":9,"vwap":1037},"2025-12-08",58.925,4000900,{"date":1621,"open":1346,"high":707,"low":1088,"close":909,"change":232,"percent_change":1118,"volume":1622,"transactions":9,"vwap":909},"2025-12-05",4390900,{"date":1624,"open":1625,"high":1346,"low":878,"close":1071,"change":499,"percent_change":500,"volume":1626,"transactions":9,"vwap":1071},"2025-12-04",58.665,4426600,{"date":1628,"open":1110,"high":1439,"low":1629,"close":1630,"change":962,"percent_change":963,"volume":1631,"transactions":9,"vwap":1630},"2025-12-03",58.195,58.58,4702500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1103,"change":943,"percent_change":1355,"volume":1637,"transactions":9,"vwap":1103},"2025-12-02",58.36,58.605,58.155,4500900,{"date":1639,"open":1484,"high":1537,"low":1640,"close":1641,"change":1642,"percent_change":891,"volume":1643,"transactions":9,"vwap":1641},"2025-12-01",57.781,58.17,-0.64,5070400,{"date":1645,"open":1081,"high":596,"low":1646,"close":596,"change":955,"percent_change":551,"volume":1647,"transactions":9,"vwap":596},"2025-11-28",58.52,5005300,{"date":1649,"open":1343,"high":1542,"low":1354,"close":1607,"change":1650,"percent_change":330,"volume":1651,"transactions":9,"vwap":1607},"2025-11-26",0.47,4622600,{"date":1653,"open":1115,"high":1654,"low":1655,"close":1403,"change":1118,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1403},"2025-11-25",58.060001,56.915,0.63,4957200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1251,"change":1585,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1251},"2025-11-24",56.74,57.708,56.72,2.4,5455600,{"date":1666,"open":1667,"high":1244,"low":1668,"close":1669,"change":519,"percent_change":1518,"volume":1670,"transactions":9,"vwap":1669},"2025-11-21",55.99,55.35,56.24,9777300,{"date":1672,"open":1547,"high":1368,"low":1673,"close":1167,"change":789,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1167},"2025-11-20",55.736,-2.21,10331500,{"date":1677,"open":1269,"high":1678,"low":1679,"close":1680,"change":943,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-19",57.599,56.62,57.080002,0.55,5150800,{"date":1684,"open":1685,"high":1257,"low":1686,"close":1387,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1387},"2025-11-18",57,56.31,-0.66,-1.15,8116000,{"date":1691,"open":1304,"high":697,"low":1256,"close":1391,"change":1692,"percent_change":854,"volume":1693,"transactions":9,"vwap":1391},"2025-11-17",-0.39,5009600,{"date":1695,"open":1256,"high":1418,"low":1387,"close":1696,"change":107,"percent_change":962,"volume":1697,"transactions":9,"vwap":1696},"2025-11-14",57.82,6582900,{"date":1699,"open":690,"high":1397,"low":1700,"close":1701,"change":1702,"percent_change":1591,"volume":1703,"transactions":9,"vwap":1701},"2025-11-13",57.585,57.76,-0.99,6017500,{"date":1705,"open":1706,"high":1505,"low":1103,"close":1075,"change":499,"percent_change":500,"volume":1707,"transactions":9,"vwap":1075},"2025-11-12",58.94,3776500,{"date":1709,"open":1397,"high":1446,"low":1710,"close":1344,"change":535,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1344},"2025-11-11",58.435,-0.09,3383200,{"date":1714,"open":1101,"high":1033,"low":588,"close":1057,"change":681,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1057},"2025-11-10",1.84,5908700,{"date":1718,"open":1129,"high":1719,"low":1720,"close":1719,"change":250,"percent_change":673,"volume":1721,"transactions":9,"vwap":1719},"2025-11-07",57.71,56.735,11280900,{"date":1723,"open":1538,"high":1532,"low":1724,"close":1696,"change":321,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1696},"2025-11-06",57.685,-1.23,7111900,{"date":1728,"open":1729,"high":1032,"low":1109,"close":1730,"change":151,"percent_change":728,"volume":1731,"transactions":9,"vwap":1730},"2025-11-05",58.24,58.54,5367800,{"date":1733,"open":1537,"high":595,"low":1370,"close":1418,"change":1734,"percent_change":1702,"volume":1735,"transactions":9,"vwap":1418},"2025-11-04",-0.58,6965800,{"date":1737,"open":1053,"high":1053,"low":1546,"close":1057,"change":1600,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1057},"2025-11-03",-0.56,4303900,{"date":1741,"open":454,"high":454,"low":1706,"close":1742,"change":691,"percent_change":1470,"volume":1743,"transactions":9,"vwap":1742},"2025-10-31",59.099998,6285300,{"date":1745,"open":1746,"high":336,"low":1706,"close":1070,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1070},"2025-10-30",59.12,-0.26,-0.44,6343600,{"date":1751,"open":1752,"high":375,"low":1477,"close":1452,"change":408,"percent_change":937,"volume":1753,"transactions":9,"vwap":1452},"2025-10-29",59.235,13122700,{"date":1755,"open":1553,"high":1553,"low":707,"close":1742,"change":691,"percent_change":1470,"volume":1756,"transactions":9,"vwap":1742},"2025-10-28",4768300,{"date":1758,"open":1062,"high":1062,"low":388,"close":1070,"change":1132,"percent_change":520,"volume":1759,"transactions":9,"vwap":1070},"2025-10-27",6301800,{"date":1761,"open":690,"high":1439,"low":1762,"close":690,"change":1132,"percent_change":1486,"volume":1763,"transactions":9,"vwap":690},"2025-10-24",58.43,4538700,{"date":1765,"open":1766,"high":1583,"low":1719,"close":1109,"change":955,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1109},"2025-10-23",57.8,0.68,3778400,{"date":1770,"open":1771,"high":1354,"low":1257,"close":1772,"change":1773,"percent_change":1264,"volume":1774,"transactions":9,"vwap":1772},"2025-10-22",58.07,57.75,-0.31,7297300,{"date":1776,"open":1777,"high":1548,"low":608,"close":1654,"change":500,"percent_change":589,"volume":1778,"transactions":9,"vwap":1654},"2025-10-21",58.02,3930400,{"date":1780,"open":1724,"high":1420,"low":1781,"close":1782,"change":1355,"percent_change":1356,"volume":1611,"transactions":9,"vwap":1782},"2025-10-20",57.67,58.0099983,{"date":1784,"open":1685,"high":617,"low":1785,"close":1277,"change":1118,"percent_change":1656,"volume":1786,"transactions":9,"vwap":1277},"2025-10-17",56.88,4774400,{"date":1788,"open":1131,"high":1724,"low":1789,"close":1790,"change":568,"percent_change":1773,"volume":1791,"transactions":9,"vwap":1790},"2025-10-16",56.8,57.12,4676500,{"date":1793,"open":1284,"high":1700,"low":1270,"close":1309,"change":260,"percent_change":1048,"volume":1794,"transactions":9,"vwap":1309},"2025-10-15",4972700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":827,"percent_change":1318,"volume":1801,"transactions":9,"vwap":1800},"2025-10-14",56.89,57.33,56.42,57.040001,5761700,{"date":1803,"open":1130,"high":1268,"low":1804,"close":627,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":627},"2025-10-13",56.944,0.99,1.76,5392800,{"date":1809,"open":1376,"high":1772,"low":1810,"close":1811,"change":1429,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-10",56.29,56.33,-2.26,10801200,{"date":1815,"open":1816,"high":1817,"low":1115,"close":1818,"change":359,"percent_change":535,"volume":1819,"transactions":9,"vwap":1818},"2025-10-09",57.645,57.679,57.63,3348200,{"date":1821,"open":1822,"high":1122,"low":1823,"close":1122,"change":1020,"percent_change":526,"volume":1824,"transactions":9,"vwap":1122},"2025-10-08",57.385,57.37,4823700,{"date":1826,"open":1124,"high":1827,"low":1311,"close":627,"change":1305,"percent_change":986,"volume":1828,"transactions":9,"vwap":627},"2025-10-07",57.536,6097100,{"date":1830,"open":1831,"high":1124,"low":1832,"close":1367,"change":368,"percent_change":943,"volume":1833,"transactions":9,"vwap":1367},"2025-10-06",57.425,57.345,5643500,{"date":1835,"open":1836,"high":1138,"low":1837,"close":1838,"change":112,"percent_change":358,"volume":1839,"transactions":9,"vwap":1838},"2025-10-03",57.27,57.17,57.28,7952400,{"date":1841,"open":1823,"high":1262,"low":1837,"close":1426,"change":589,"percent_change":259,"volume":1842,"transactions":9,"vwap":1426},"2025-10-02",4936800,{"date":1844,"open":1685,"high":616,"low":1139,"close":630,"change":674,"percent_change":1738,"volume":1845,"transactions":9,"vwap":630},"2025-10-01",5377100,{"date":1847,"open":1124,"high":1848,"low":1849,"close":1129,"change":212,"percent_change":942,"volume":1850,"transactions":9,"vwap":1129},"2025-09-30",57.53,57.34,9561500,{"date":1852,"open":1367,"high":1131,"low":1268,"close":1853,"change":259,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-29",57.41,0.28,7100900,{"date":1857,"open":1837,"high":1858,"low":1859,"close":1858,"change":390,"percent_change":260,"volume":1860,"transactions":9,"vwap":1858},"2025-09-26",57.25,56.97,4683900,{"date":1862,"open":1140,"high":1863,"low":1387,"close":1140,"change":249,"percent_change":350,"volume":1864,"transactions":9,"vwap":1140},"2025-09-25",57.15,4853500,{"date":1866,"open":1257,"high":1867,"low":1868,"close":1837,"change":1150,"percent_change":1150,"volume":1869,"transactions":9,"vwap":1837},"2025-09-24",57.31,56.98,3919800,{"date":1871,"open":1262,"high":1262,"low":1872,"close":1837,"change":826,"percent_change":569,"volume":1873,"transactions":9,"vwap":1837},"2025-09-23",57.11,4401900,{"date":1875,"open":1876,"high":587,"low":1877,"close":1849,"change":368,"percent_change":943,"volume":1878,"transactions":9,"vwap":1849},"2025-09-22",57.16,57.129,4193100,{"date":1880,"open":1128,"high":1881,"low":1800,"close":1876,"change":691,"percent_change":122,"volume":1882,"transactions":9,"vwap":1876},"2025-09-19",57.18,5449600,{"date":1884,"open":1130,"high":1256,"low":1236,"close":1393,"change":937,"percent_change":151,"volume":1885,"transactions":9,"vwap":1393},"2025-09-18",4053700,{"date":1887,"open":1139,"high":1888,"low":1205,"close":1244,"change":112,"percent_change":358,"volume":1889,"transactions":9,"vwap":1244},"2025-09-17",56.895,4583600,{"date":1891,"open":1892,"high":1893,"low":1789,"close":1269,"change":240,"percent_change":241,"volume":1894,"transactions":9,"vwap":1269},"2025-09-16",56.905,56.91,3512900,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1244,"change":1854,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1244},"2025-09-15",56.63,56.827,0.5,3665100,{"date":1902,"open":1903,"high":1228,"low":1904,"close":1905,"change":201,"percent_change":22,"volume":1906,"transactions":9,"vwap":1905},"2025-09-12",56.44,56.415,56.54,3750700,{"date":1908,"open":1212,"high":1909,"low":1810,"close":1910,"change":232,"percent_change":873,"volume":1911,"transactions":9,"vwap":1910},"2025-09-11",56.46,56.41,3838100,{"date":1913,"open":1212,"high":1212,"low":1914,"close":1915,"change":499,"percent_change":500,"volume":1916,"transactions":9,"vwap":1915},"2025-09-10",56.080002,56.2,4190200,{"date":1918,"open":1919,"high":1915,"low":1920,"close":1921,"change":390,"percent_change":747,"volume":1922,"transactions":9,"vwap":1921},"2025-09-09",56.049999,55.9,56.17,3926000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1196,"change":1470,"percent_change":1076,"volume":1928,"transactions":9,"vwap":1196},"2025-09-08",55.94,56.099998,55.93,5301400,{"date":1930,"open":1931,"high":1196,"low":1229,"close":1932,"change":408,"percent_change":763,"volume":1933,"transactions":9,"vwap":1932},"2025-09-05",55.97,55.78,5974600,{"date":1935,"open":1668,"high":1936,"low":1937,"close":1146,"change":1132,"percent_change":158,"volume":1938,"transactions":9,"vwap":1146},"2025-09-04",55.68,55.217,5557300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":151,"percent_change":972,"volume":1945,"transactions":9,"vwap":1944},"2025-09-03",55.2,55.39,54.97,55.25,4833500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":769,"volume":1953,"transactions":9,"vwap":1951},"2025-09-02",54.61,54.919,54.33,54.9,-0.78,6178600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1936,"change":1338,"percent_change":663,"volume":1959,"transactions":9,"vwap":1936},"2025-08-29",56.09,56.095001,55.535,8994600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1915,"change":446,"percent_change":526,"volume":1965,"transactions":9,"vwap":1915},"2025-08-28",55.95,56.256,55.86,6074400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":107,"percent_change":212,"volume":1972,"transactions":9,"vwap":1971},"2025-08-27",55.775,55.91,55.65,55.87,4900700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":937,"percent_change":1118,"volume":1979,"transactions":9,"vwap":1978},"2025-08-26",55.605,55.83,55.486,55.81,4844700,{"date":1981,"open":1982,"high":1976,"low":1983,"close":1156,"change":480,"percent_change":250,"volume":1984,"transactions":9,"vwap":1156},"2025-08-25",55.6,55.5,4447700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":38,"percent_change":755,"volume":1991,"transactions":9,"vwap":1990},"2025-08-22",55.060001,55.77,54.92,55.67,5962800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1188,"change":1377,"percent_change":1184,"volume":1997,"transactions":9,"vwap":1188},"2025-08-21",55.040001,55.197,54.73,4136200,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":986,"percent_change":320,"volume":2003,"transactions":9,"vwap":2002},"2025-08-20",55.36,54.52,55.14,6536800,{"date":2005,"open":1964,"high":1971,"low":2006,"close":2007,"change":340,"percent_change":709,"volume":2008,"transactions":9,"vwap":2007},"2025-08-19",55.3,55.38,5439600,{"date":2010,"open":1932,"high":1971,"low":2011,"close":1964,"change":107,"percent_change":212,"volume":2012,"transactions":9,"vwap":1964},"2025-08-18",55.73,3786400,{"date":2014,"open":1920,"high":1920,"low":2015,"close":2016,"change":112,"percent_change":358,"volume":2017,"transactions":9,"vwap":2016},"2025-08-15",55.7,55.8,3914600,{"date":2019,"open":1936,"high":2020,"low":1146,"close":1978,"change":107,"percent_change":212,"volume":2021,"transactions":9,"vwap":1978},"2025-08-14",55.84,4537700,{"date":2023,"open":2024,"high":1964,"low":2025,"close":2026,"change":241,"percent_change":437,"volume":2027,"transactions":9,"vwap":2026},"2025-08-13",55.85,55.685,55.75,4625200,{"date":2029,"open":2030,"high":2011,"low":2031,"close":2011,"change":748,"percent_change":330,"volume":2032,"transactions":9,"vwap":2011},"2025-08-12",55.41,55.33,4753800,{"date":2034,"open":2035,"high":2036,"low":1168,"close":2037,"change":560,"percent_change":249,"volume":2038,"transactions":9,"vwap":2037},"2025-08-11",55.31,55.45,55.28,5441100,{"date":2040,"open":2041,"high":2031,"low":2041,"close":1166,"change":1020,"percent_change":874,"volume":2042,"transactions":9,"vwap":1166},"2025-08-08",55.029999,6085500,{"date":2044,"open":2045,"high":1168,"low":2046,"close":2047,"change":259,"percent_change":279,"volume":2048,"transactions":9,"vwap":2047},"2025-08-07",55.09,54.7,54.98,6510400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":280,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-06",54.4,54.87,54.371,54.82,0.88,5897900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":569,"percent_change":898,"volume":2063,"transactions":9,"vwap":2062},"2025-08-05",54.72,54.77,54.3,54.34,6749400,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-04",54.16,54.65,54.64,0.83,1.54,7055800,{"date":2073,"open":2074,"high":2061,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-01",54.26,53.6,53.81,-1.29,-2.34,9385900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":221,"percent_change":986,"volume":2086,"transactions":9,"vwap":2085},"2025-07-31",55.63,55.64,55.0099983,55.099998,9643700,{"date":2088,"open":2089,"high":2090,"low":2084,"close":2091,"change":499,"percent_change":500,"volume":2092,"transactions":9,"vwap":2091},"2025-07-30",55.275,55.34,55.23,7059900,{"date":2094,"open":2095,"high":2036,"low":2096,"close":1941,"change":480,"percent_change":250,"volume":2097,"transactions":9,"vwap":1941},"2025-07-29",55.44,55.17,6570500,{"date":2099,"open":1168,"high":2100,"low":2101,"close":2102,"change":368,"percent_change":446,"volume":2103,"transactions":9,"vwap":2102},"2025-07-28",55.27,55.175,55.26,6316600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":107,"percent_change":212,"volume":2110,"transactions":9,"vwap":2109},"2025-07-25",55.055,55.16,54.99,55.080002,4430400,{"date":2112,"open":2084,"high":2045,"low":1189,"close":2113,"change":589,"percent_change":259,"volume":2114,"transactions":9,"vwap":2113},"2025-07-24",55.02,4534400,{"date":2116,"open":2117,"high":1188,"low":2118,"close":2119,"change":259,"percent_change":279,"volume":2120,"transactions":9,"vwap":2119},"2025-07-23",54.88,54.71,54.93,4347100,{"date":2122,"open":2119,"high":2119,"low":2123,"close":2060,"change":350,"percent_change":641,"volume":2124,"transactions":9,"vwap":2060},"2025-07-22",54.59,5171900,{"date":2126,"open":2127,"high":2047,"low":2128,"close":2129,"change":937,"percent_change":873,"volume":2130,"transactions":9,"vwap":2129},"2025-07-21",54.81,54.8,54.89,5293700,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":249,"percent_change":221,"volume":2136,"transactions":9,"vwap":2135},"2025-07-18",54.86,54.68,54.69,6278500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":232,"percent_change":23,"volume":2143,"transactions":9,"vwap":2142},"2025-07-17",54.62,54.78,54.53,54.76,4032100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2146,"change":107,"percent_change":212,"volume":2149,"transactions":9,"vwap":2146},"2025-07-16",54.55,54.57,54.17,4759500,{"date":2151,"open":2146,"high":2152,"low":1161,"close":2153,"change":200,"percent_change":390,"volume":2154,"transactions":9,"vwap":2153},"2025-07-15",54.612,54.49,4086600,{"date":2156,"open":2062,"high":2157,"low":2158,"close":2159,"change":500,"percent_change":589,"volume":2160,"transactions":9,"vwap":2159},"2025-07-14",54.44,54.214,54.41,3868200,{"date":2162,"open":2163,"high":2159,"low":2164,"close":1173,"change":1150,"percent_change":1150,"volume":2165,"transactions":9,"vwap":1173},"2025-07-11",54.29,54.19,4237500,{"date":2167,"open":2168,"high":2169,"low":2164,"close":1173,"change":107,"percent_change":212,"volume":2170,"transactions":9,"vwap":1173},"2025-07-10",54.32,54.38,4443500,{"date":2172,"open":2173,"high":1175,"low":2066,"close":2061,"change":390,"percent_change":1854,"volume":2174,"transactions":9,"vwap":2061},"2025-07-09",54.23,5318600,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":408,"percent_change":763,"volume":2181,"transactions":9,"vwap":2180},"2025-07-08",54.099998,54.2,54.060001,54.15,4186700,{"date":2183,"open":2184,"high":2177,"low":2185,"close":2186,"change":221,"percent_change":986,"volume":2187,"transactions":9,"vwap":2186},"2025-07-07",54.07,53.91,54.029999,7297600,{"date":2189,"open":1191,"high":2164,"low":2184,"close":2066,"change":368,"percent_change":446,"volume":2190,"transactions":9,"vwap":2066},"2025-07-03",5122400,{"date":2192,"open":1183,"high":2193,"low":2194,"close":2193,"change":963,"percent_change":142,"volume":2195,"transactions":9,"vwap":2193},"2025-07-02",53.98,53.75,6218400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2076,"change":1362,"percent_change":72,"volume":2201,"transactions":9,"vwap":2076},"2025-07-01",53.87,53.89,53.633,7421200,{"date":2203,"open":1161,"high":1161,"low":2204,"close":2051,"change":201,"percent_change":1470,"volume":2205,"transactions":9,"vwap":2051},"2025-06-30",54.31,11398600,{"date":2207,"open":2208,"high":2061,"low":2184,"close":2209,"change":691,"percent_change":260,"volume":2210,"transactions":9,"vwap":2209},"2025-06-27",54.22,54.27,8431100,{"date":2212,"open":2179,"high":2164,"low":2213,"close":1191,"change":22,"percent_change":1076,"volume":2214,"transactions":9,"vwap":1191},"2025-06-26",53.92,7596300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":691,"percent_change":260,"volume":2221,"transactions":9,"vwap":2220},"2025-06-25",53.95,53.97,53.79,53.9,5886200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":379,"percent_change":102,"volume":2228,"transactions":9,"vwap":2227},"2025-06-24",53.67,53.785,53.55,53.76,5373500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1650,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-23",52.805,53.25,52.565,53.22,0.89,5767200,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":481,"percent_change":673,"volume":2243,"transactions":9,"vwap":2242},"2025-06-20",53.075001,53.195,52.6,52.75,5312300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":211,"percent_change":201,"volume":2250,"transactions":9,"vwap":2249},"2025-06-18",52.9,53.117,52.76,52.85,4471100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":456,"volume":2258,"transactions":9,"vwap":2256},"2025-06-17",53.0099983,53.12,52.705,52.78,-0.37,4896700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":447,"percent_change":681,"volume":2265,"transactions":9,"vwap":2264},"2025-06-16",52.84,53.18,52.83,53.15,4254600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":189,"percent_change":1319,"volume":2272,"transactions":9,"vwap":2271},"2025-06-13",52.65,52.94,52.49,52.59,6582400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":408,"percent_change":22,"volume":2279,"transactions":9,"vwap":2278},"2025-06-12",52.86,53.060001,52.82,53.040001,4119000,{"date":2281,"open":2282,"high":2283,"low":2248,"close":2284,"change":249,"percent_change":221,"volume":2285,"transactions":9,"vwap":2284},"2025-06-11",53.105,53.13,52.92,5023900,{"date":2287,"open":2263,"high":2288,"low":2255,"close":2289,"change":942,"percent_change":1118,"volume":2290,"transactions":9,"vwap":2289},"2025-06-10",53.02,52.99,5259400,{"date":2292,"open":2242,"high":2293,"low":2294,"close":2295,"change":962,"percent_change":942,"volume":2296,"transactions":9,"vwap":2295},"2025-06-09",52.87,52.68,52.8,8015300,{"date":2298,"open":2241,"high":2299,"low":2271,"close":2300,"change":1118,"percent_change":1111,"volume":2301,"transactions":9,"vwap":2300},"2025-06-06",52.768,52.7,6835700,{"date":2303,"open":2241,"high":2248,"low":2304,"close":2305,"change":673,"percent_change":1184,"volume":2306,"transactions":9,"vwap":2305},"2025-06-05",52.19,52.34,10307100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":212,"percent_change":232,"volume":2313,"transactions":9,"vwap":2312},"2025-06-04",52.465,52.57,52.36,52.53,6301000,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":942,"percent_change":1118,"volume":2319,"transactions":9,"vwap":2318},"2025-06-03",52.2,52.48,52.42,5101700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":861,"percent_change":1440,"volume":2326,"transactions":9,"vwap":2325},"2025-06-02",51.95,52.235,51.82,52.23,5749800,{"date":2328,"open":2329,"high":2300,"low":2304,"close":2330,"change":535,"percent_change":1711,"volume":2331,"transactions":9,"vwap":2330},"2025-05-30",52.69,52.63,9798100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2294,"change":212,"percent_change":232,"volume":2337,"transactions":9,"vwap":2294},"2025-05-29",52.95,52.97,52.52,7761300,{"date":2339,"open":2242,"high":2340,"low":2341,"close":2310,"change":535,"percent_change":481,"volume":2342,"transactions":9,"vwap":2310},"2025-05-28",52.778,52.55,7291400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1021,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-27",52.45,52.64,52.35,52.62,1.11,6359900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":673,"percent_change":1184,"volume":2357,"transactions":9,"vwap":2356},"2025-05-23",51.85,52.165,51.71,52.040001,5917000,{"date":2359,"open":2325,"high":2360,"low":2361,"close":2325,"change":211,"percent_change":201,"volume":2362,"transactions":9,"vwap":2325},"2025-05-22",52.375,52.14,7655900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1600,"percent_change":489,"volume":2369,"transactions":9,"vwap":2368},"2025-05-21",52.38,52.54,52.080002,52.16,5573100,{"date":2371,"open":2372,"high":2366,"low":2373,"close":2270,"change":560,"percent_change":1447,"volume":2374,"transactions":9,"vwap":2270},"2025-05-20",52.5,52.37,4218100,{"date":2376,"open":2377,"high":2366,"low":2378,"close":2312,"change":240,"percent_change":241,"volume":2379,"transactions":9,"vwap":2312},"2025-05-19",52.28,52.27,4067800,{"date":2381,"open":2336,"high":2312,"low":2382,"close":2336,"change":589,"percent_change":963,"volume":2383,"transactions":9,"vwap":2336},"2025-05-16",52.39,4497700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":240,"percent_change":241,"volume":2390,"transactions":9,"vwap":2389},"2025-05-15",52.385,52.47,52.3,52.43,4170900,{"date":2392,"open":2345,"high":2345,"low":2347,"close":2318,"change":211,"percent_change":201,"volume":2393,"transactions":9,"vwap":2318},"2025-05-14",7904200,{"date":2395,"open":2311,"high":2396,"low":2378,"close":2347,"change":408,"percent_change":22,"volume":2397,"transactions":9,"vwap":2347},"2025-05-13",52.4,8437300,{"date":2399,"open":2387,"high":2387,"low":2367,"close":2325,"change":728,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2325},"2025-05-12",1.16,9144900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":241,"percent_change":437,"volume":2408,"transactions":9,"vwap":2407},"2025-05-09",51.725,51.767,51.55,51.63,5450500,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":390,"percent_change":279,"volume":2414,"transactions":9,"vwap":2413},"2025-05-08",51.81,51.466,51.61,6473000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":963,"percent_change":446,"volume":2421,"transactions":9,"vwap":2420},"2025-05-07",51.415,51.56,51.07,51.46,4507000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":568,"percent_change":471,"volume":2428,"transactions":9,"vwap":2427},"2025-05-06",51.2,51.48,51.12,51.29,3998000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":358,"percent_change":560,"volume":2435,"transactions":9,"vwap":2434},"2025-05-05",51.33,51.6,51.31,51.47,5266700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1132,"percent_change":1371,"volume":2442,"transactions":9,"vwap":2441},"2025-05-02",51.425,51.59,51.285,51.49,5762900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1747,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-05-01",51.17,51.3,51.02,51.080002,-0.51,6424300,{"date":2452,"open":2453,"high":2441,"low":2454,"close":2455,"change":241,"percent_change":437,"volume":2456,"transactions":9,"vwap":2455},"2025-04-30",50.751,50.473,51.34,8104500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":232,"percent_change":1132,"volume":2463,"transactions":9,"vwap":2462},"2025-04-29",51,51.38,50.93,51.32,9588800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":241,"percent_change":437,"volume":2470,"transactions":9,"vwap":2469},"2025-04-28",51.185,51.28,50.665,51.11,5794000,{"date":2472,"open":2473,"high":2469,"low":2474,"close":2475,"change":1048,"percent_change":380,"volume":2476,"transactions":9,"vwap":2475},"2025-04-25",50.71,50.55,51.09,5279600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1805,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-04-24",49.83,50.65,49.8,50.63,1.99,6181800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":428,"percent_change":609,"volume":2491,"transactions":9,"vwap":2490},"2025-04-23",50.075001,50.34,49.49,49.64,7851400,{"date":179,"open":2493,"high":2494,"low":175,"close":2495,"change":52,"percent_change":102,"volume":2496,"transactions":9,"vwap":2495},48.28,49.02,48.77,6086100]