[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JQUA":3,"homepage-market-summary":30,"stock-historical-JQUA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JQUA","2026-10-05",{"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 U.S. Quality Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9682,0.72248,"Quarterly",{"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},75.14,74.68,75.1979,74.5201,74.62,0.52,0.7,370912.297308,75.64,59.7,668935.5128453665,96.9,2237,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},54.040001,674818,246308413.724187,38.56,"2025-04-23",[183,186,195,206,216,225,236,246,256,263,274,283,291,300,310,318,326,336,347,357,368,379,387,395,405,413,423,431,441,450,458,467,474,482,488,498,508,517,525,535,541,549,559,568,576,585,595,605,614,625,636,647,657,665,674,684,693,700,706,715,723,731,738,743,749,756,763,770,776,783,790,797,804,813,818,826,834,843,851,857,865,874,882,890,898,904,910,916,923,929,937,944,951,957,963,971,979,986,995,1003,1008,1013,1020,1027,1035,1041,1049,1056,1063,1070,1078,1085,1092,1100,1108,1114,1120,1126,1132,1141,1148,1157,1163,1170,1178,1185,1193,1200,1207,1214,1223,1229,1236,1245,1252,1260,1268,1277,1285,1292,1299,1304,1309,1317,1324,1331,1339,1346,1352,1360,1367,1373,1380,1387,1394,1399,1407,1413,1419,1425,1432,1437,1443,1449,1455,1462,1468,1475,1481,1486,1492,1497,1504,1510,1516,1522,1529,1536,1544,1551,1558,1563,1569,1573,1576,1583,1588,1592,1598,1605,1609,1615,1622,1626,1631,1636,1641,1646,1651,1656,1663,1668,1674,1679,1684,1689,1692,1696,1701,1705,1711,1715,1720,1727,1733,1739,1745,1753,1760,1767,1774,1782,1788,1794,1800,1805,1813,1818,1823,1829,1835,1841,1848,1854,1859,1862,1866,1870,1874,1878,1883,1887,1892,1898,1902,1905,1910,1917,1923,1927,1932,1936,1941,1945,1948,1953,1957,1961,1964,1966,1971,1974,1978,1982,1987,1992,1996,2002,2006,2011,2016,2021,2025,2031,2036,2042,2046,2052,2057,2063,2068,2073,2079,2084,2090,2095,2098,2101,2107,2113,2119,2125,2132,2138,2145,2152,2159,2165,2170,2175,2180,2185,2190,2195,2200,2206,2210,2215,2222,2227,2231,2235,2240,2247,2252,2258,2264,2270,2275,2282,2288,2295,2301,2308,2316,2323,2329,2336,2343,2350,2356,2361,2368,2372,2377,2381,2386,2393,2399,2406,2410,2415,2421,2428,2435,2440,2444,2450,2453,2457,2463,2470,2477,2483,2490,2497,2504,2511,2518,2525,2530,2536,2543,2550,2558],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3331,74.9934,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",74.86,74.46,0.27,0.36,556231.585782,3257,74.6075,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",74.09,74.47,73.78,74.35,0.55,0.75,866240.522268,5390,74.2034,{"date":207,"open":208,"high":209,"low":199,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",74.1,74.3299,73.8,-0.15,-0.2,590245.291052,3571,74.0808,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":131,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",73.99,73.57,73.95,0.12,757345.218491,3406,73.7695,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",73.82,74.15,73.54,73.86,-0.43,-0.58,401417.778725,2680,73.894,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":131,"volume":243,"transactions":244,"vwap":245},"2026-09-25",74.26,74.48,74.12,74.29,0.07,567440.758246,3795,74.3157,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":212,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",74.19,74.39,73.9999,74.22,-0.27,593328.204834,5218,74.2241,{"date":257,"open":258,"high":258,"low":241,"close":259,"change":211,"percent_change":212,"volume":260,"transactions":261,"vwap":262},"2026-09-23",74.63,74.42,1140843.777037,5094,74.452,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",74.66,74.715,74.33,74.57,-0.1,-0.13,565415.810064,3258,74.5354,{"date":275,"open":228,"high":276,"low":277,"close":278,"change":45,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",74.79,74.08,74.67,1.18,706497.423158,3677,74.5416,{"date":284,"open":285,"high":285,"low":286,"close":210,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",73.89,73.4,-0.01,521082.175221,3369,73.6518,{"date":292,"open":293,"high":230,"low":294,"close":295,"change":296,"percent_change":45,"volume":297,"transactions":298,"vwap":299},"2026-09-17",73.79,73.59,73.81,0.64,709811.795168,3614,73.7677,{"date":301,"open":302,"high":230,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",73.64,72.83,73.17,-0.47,-0.64,507227.195827,4340,73.4859,{"date":311,"open":302,"high":312,"low":313,"close":302,"change":314,"percent_change":87,"volume":315,"transactions":316,"vwap":317},"2026-09-15",73.775,73.43,-0.18,388042.657873,3325,73.6352,{"date":319,"open":320,"high":321,"low":320,"close":227,"change":322,"percent_change":116,"volume":323,"transactions":324,"vwap":325},"2026-09-14",73.36,73.98,0.26,412534.239078,3518,73.7583,{"date":327,"open":328,"high":302,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",73.48,73.38,73.56,0.61,0.84,420714.295535,3303,73.5482,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",73.1,73.28,72.91,72.95,-0.5,-0.68,419609.495167,3436,73.0415,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":252,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",73.65,73.7,73.3479,73.45,-0.37,415679.44879,3563,73.5101,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",74.27,74.295,73.68,73.72,-0.77,-1.03,756369.884,4086,73.8315,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",74.55,74.635,74.425,74.49,-0.3,-0.4,327961.872268,2950,74.5197,{"date":380,"open":239,"high":381,"low":382,"close":276,"change":157,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",74.87,74.28,0.9,411456.593144,3432,74.7152,{"date":388,"open":389,"high":382,"low":321,"close":240,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",74.11,0.04,0.05,1287061.311737,6787,74.0857,{"date":396,"open":397,"high":398,"low":399,"close":277,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",74.45,74.54,73.925,-0.71,-0.95,1016173.352887,5593,74.1117,{"date":406,"open":407,"high":408,"low":409,"close":276,"change":269,"percent_change":270,"volume":410,"transactions":411,"vwap":412},"2026-08-31",74.76,74.88,74.5851,401265.971558,2493,74.7436,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":305,"volume":420,"transactions":421,"vwap":422},"2026-08-28",75.28,75.39,74.85,74.89,-0.35,365734.529527,3599,75.0204,{"date":424,"open":425,"high":426,"low":418,"close":427,"change":22,"percent_change":23,"volume":428,"transactions":429,"vwap":430},"2026-08-27",74.98,75.31,75.24,384660.242389,3473,75.1695,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",74.32,74.845,74.72,0.08,0.11,339167.594887,2642,74.7068,{"date":442,"open":443,"high":188,"low":444,"close":445,"change":446,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",74.78,74.43,74.64,0,601973.626241,3091,74.6004,{"date":451,"open":452,"high":18,"low":453,"close":445,"change":454,"percent_change":211,"volume":455,"transactions":456,"vwap":457},"2026-08-24",74.52,74.4,-0.11,325862.356527,2802,74.5591,{"date":459,"open":265,"high":460,"low":461,"close":462,"change":463,"percent_change":121,"volume":464,"transactions":465,"vwap":466},"2026-08-21",74.82,74.37,74.75,0.47,310537.618103,2554,74.6433,{"date":468,"open":461,"high":469,"low":359,"close":382,"change":141,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",74.74,-0.46,435276.002028,3139,74.4306,{"date":475,"open":276,"high":476,"low":477,"close":21,"change":478,"percent_change":71,"volume":479,"transactions":480,"vwap":481},"2026-08-19",75.08,74.6,0.16,362329.750153,2897,74.8302,{"date":483,"open":398,"high":276,"low":372,"close":189,"change":353,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",-0.49,357700.40419,3660,74.6296,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",75.17,75.2764,74.83,-0.42,-0.56,592029.296842,4285,75.0258,{"date":499,"open":500,"high":25,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",75.57,75.16,75.25,-0.25,-0.33,661202.788395,3601,75.2389,{"date":509,"open":188,"high":510,"low":188,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",75.5499,75.5,0.79,1.06,626625.067128,3585,75.3081,{"date":518,"open":519,"high":520,"low":477,"close":521,"change":221,"percent_change":478,"volume":522,"transactions":523,"vwap":524},"2026-08-12",74.81,74.905,74.71,618408.468266,3364,74.7422,{"date":526,"open":276,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",74.9492,74.53,74.59,-0.09,-0.12,441441.533726,3302,74.7078,{"date":536,"open":373,"high":520,"low":373,"close":18,"change":537,"percent_change":167,"volume":538,"transactions":539,"vwap":540},"2026-08-10",0.15,343396.227521,3742,74.7693,{"date":542,"open":543,"high":529,"low":544,"close":528,"change":545,"percent_change":162,"volume":546,"transactions":547,"vwap":548},"2026-08-07",74.36,74.3001,0.65,227408.216774,2246,74.4482,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":419,"volume":556,"transactions":557,"vwap":558},"2026-08-06",73.67,74.039,73.6,73.88,-0.26,552177.917588,3008,73.8705,{"date":560,"open":443,"high":561,"low":389,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",74.84,74.14,-0.39,-0.52,1371832.477911,5643,74.3118,{"date":569,"open":570,"high":265,"low":570,"close":528,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",73.21,1.74,2.39,516126.266722,3973,74.2902,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":512,"volume":582,"transactions":583,"vwap":584},"2026-08-03",72.31,72.88,72.79,0.57,532569.707243,4541,72.6941,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":436,"volume":592,"transactions":593,"vwap":594},"2026-07-31",72.35,72.42,71.57,72.22,0.06,315578.284139,2934,72.1893,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":101,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",71.94,72.2,71.35,72.16,0.78,413484.258305,2778,71.8988,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":470,"percent_change":306,"volume":611,"transactions":612,"vwap":613},"2026-07-29",72.03,72.68,71.53,71.6,369403.623089,3608,72.1075,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",71.73,72.32,71.69,72.06,0.23,0.32,374693.952493,2955,72.1295,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",71.97,72.104,71.48,71.83,0.44,0.62,322957.390753,2659,71.7797,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",71.21,71.76,71.145,71.39,0.17,0.24,474836.406383,3363,71.4435,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":563,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",71.26,71.5,70.94,71.22,-0.54,359030.989919,3261,71.1119,{"date":658,"open":659,"high":660,"low":609,"close":661,"change":563,"percent_change":653,"volume":662,"transactions":663,"vwap":664},"2026-07-22",71.72,71.91,71.61,375178.687381,2994,71.6939,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":101,"volume":671,"transactions":672,"vwap":673},"2026-07-21",72.05,71.75,72,0.4,291494.588619,2454,71.9401,{"date":675,"open":676,"high":677,"low":678,"close":610,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",71.89,72.11,71.565,-0.04,-0.06,437720.098241,3414,71.8028,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":305,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",71.43,72.045,71.64,-0.65,446431.738201,3693,71.7615,{"date":694,"open":695,"high":696,"low":695,"close":677,"change":437,"percent_change":537,"volume":697,"transactions":698,"vwap":699},"2026-07-16",71.74,72.18,614312.749593,5025,72.0477,{"date":701,"open":702,"high":702,"low":618,"close":669,"change":504,"percent_change":470,"volume":703,"transactions":704,"vwap":705},"2026-07-15",72.54,353787.993957,3304,72.0326,{"date":707,"open":708,"high":709,"low":696,"close":710,"change":52,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",72.34,72.55,72.33,0.25,422614.921133,3223,72.3746,{"date":716,"open":717,"high":718,"low":627,"close":719,"change":504,"percent_change":470,"volume":720,"transactions":721,"vwap":722},"2026-07-13",72.23,72.43,72.15,339218.994602,2622,72.1828,{"date":724,"open":725,"high":709,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",72.4,71.95,72.48,0.1,0.14,468100,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":601,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-09",71.9,72.5,72.38,1.09,303500,{"date":739,"open":609,"high":740,"low":741,"close":610,"change":419,"percent_change":484,"volume":742,"transactions":9,"vwap":610},"2026-07-08",71.67,71.12,391900,{"date":744,"open":745,"high":746,"low":747,"close":726,"change":504,"percent_change":470,"volume":748,"transactions":9,"vwap":726},"2026-07-07",72.07,72.26,71.77,372100,{"date":750,"open":746,"high":718,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",72.13,72.28,0.3,0.42,449000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":454,"percent_change":211,"volume":762,"transactions":9,"vwap":761},"2026-07-02",72.3,72.66,71.525,71.98,344400,{"date":764,"open":765,"high":766,"low":761,"close":767,"change":768,"percent_change":555,"volume":769,"transactions":9,"vwap":767},"2026-07-01",72.010002,72.635,72.089996,-0.19,318800,{"date":771,"open":772,"high":773,"low":772,"close":752,"change":331,"percent_change":774,"volume":775,"transactions":9,"vwap":752},"2026-06-30",71.59,72.46,0.85,386000,{"date":777,"open":778,"high":779,"low":780,"close":740,"change":781,"percent_change":72,"volume":782,"transactions":9,"vwap":740},"2026-06-29",71.2,71.695,70.765,0.97,325900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":374,"percent_change":493,"volume":789,"transactions":9,"vwap":788},"2026-06-26",70.4,71.16,70.37,70.7,663900,{"date":791,"open":641,"high":792,"low":793,"close":794,"change":106,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-25",71.457,70.5,71,1.04,483800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":537,"percent_change":71,"volume":803,"transactions":9,"vwap":802},"2026-06-24",70.2,70.74,69.919,70.27,435100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",70.029999,70.56,69.93,70.12,-1.44,-2.01,380000,{"date":814,"open":618,"high":726,"low":815,"close":816,"change":729,"percent_change":167,"volume":817,"transactions":9,"vwap":816},"2026-06-22",71.245,71.56,423700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":162,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-18",71.45,71.54,71.11,71.42,1.25,355000,{"date":827,"open":828,"high":616,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",71.58,70.44,70.54,-0.78,-1.09,520000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",72.099998,72.305,71.3,71.32,-0.73,-1.01,371300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":59,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-15",71.86,72.269,71.85,72.050003,1.48,460600,{"date":852,"open":853,"high":638,"low":854,"close":794,"change":22,"percent_change":855,"volume":856,"transactions":9,"vwap":794},"2026-06-12",70.58,70.28,0.74,472500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":136,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-11",69.55,70.72,69.285,70.48,1.89,871500,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",69.72,70.46,69.12,69.17,-0.94,-1.34,548500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":269,"volume":881,"transactions":9,"vwap":879},"2026-06-09",70.55,71.029999,68.55,70.11,-0.07,1091400,{"date":883,"open":884,"high":885,"low":879,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",70.52,70.82,70.18,0.29,0.41,1031900,{"date":891,"open":892,"high":838,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",71.25,69.8,69.89,-2.03,-2.82,598700,{"date":899,"open":610,"high":767,"low":900,"close":901,"change":902,"percent_change":454,"volume":903,"transactions":9,"vwap":901},"2026-06-04",71.52,71.92,-0.08,612800,{"date":905,"open":906,"high":696,"low":907,"close":669,"change":531,"percent_change":908,"volume":909,"transactions":9,"vwap":669},"2026-06-03",72.059998,71.62,-0.17,449800,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":753,"percent_change":754,"volume":915,"transactions":9,"vwap":913},"2026-06-02",71.65,72.12,71.55,853600,{"date":917,"open":918,"high":733,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",71.050003,71.82,0.76,1.07,1272300,{"date":924,"open":925,"high":741,"low":926,"close":927,"change":463,"percent_change":157,"volume":928,"transactions":9,"vwap":927},"2026-05-29",70.85,70.775,71.059998,900200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":191,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-28",70.34,70.86,70.080002,70.59,0.51,1348100,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":141,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-27",70.73,70.13,70.23,-0.48,713200,{"date":945,"open":946,"high":947,"low":879,"close":948,"change":332,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-26",70.26,70.67,70.57,1.2,591800,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":111,"percent_change":795,"volume":956,"transactions":9,"vwap":955},"2026-05-22",69.39,69.92,69.73,362800,{"date":958,"open":959,"high":869,"low":960,"close":961,"change":643,"percent_change":116,"volume":962,"transactions":9,"vwap":961},"2026-05-21",68.38,68.21,69.010002,656200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":920,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-20",68.12,68.775,67.89,68.77,1.12,565400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":374,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-19",68.059998,68.44,67.95,68.010002,-0.44,479900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":643,"percent_change":116,"volume":985,"transactions":9,"vwap":984},"2026-05-18",68.19,68.39,67.91,68.31,479000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",68.050003,68.385,67.849,68.07,-0.41,-0.6,726600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":111,"volume":1002,"transactions":9,"vwap":1000},"2026-05-14",68.18,68.67,68.16,68.48,0.49,394900,{"date":1004,"open":988,"high":965,"low":1005,"close":1006,"change":591,"percent_change":131,"volume":1007,"transactions":9,"vwap":1006},"2026-05-13",67.634,67.99,425400,{"date":1009,"open":965,"high":965,"low":1010,"close":1011,"change":353,"percent_change":653,"volume":1012,"transactions":9,"vwap":1011},"2026-05-12",67.4,67.93,419100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":728,"percent_change":537,"volume":1019,"transactions":9,"vwap":1018},"2026-05-11",68.24,68.462,68.185,68.3,359400,{"date":1021,"open":1022,"high":960,"low":1023,"close":1024,"change":202,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-08",67.86,67.56,68.2,1.11,442300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":555,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-07",67.83,67.92,67.31,67.45,-0.38,414800,{"date":1036,"open":1023,"high":1037,"low":1031,"close":1038,"change":632,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-06",67.74,67.71,0.92,307500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":121,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-05",66.76,67.21,66.615,67.089996,0.95,477000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":880,"percent_change":454,"volume":1055,"transactions":9,"vwap":1054},"2026-05-04",66.49,66.92,66.26,66.46,825600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":642,"percent_change":322,"volume":1062,"transactions":9,"vwap":1061},"2026-05-01",66.6,66.79,66.5,66.53,492300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":38,"percent_change":174,"volume":1069,"transactions":9,"vwap":1068},"2026-04-30",65.76,66.41,65.62,66.36,639500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":887,"volume":1077,"transactions":9,"vwap":1075},"2026-04-29",65.67,65.74,65.46,65.7,0.19,490900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":342,"percent_change":1084,"volume":1077,"transactions":9,"vwap":1083},"2026-04-28",65.81,65.93,65.44,65.51,-0.76,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":768,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",66.099998,66.245,66.010002,-0.29,471200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":545,"volume":1099,"transactions":9,"vwap":1097},"2026-04-24",66.050003,66.25,65.795,66.2,0.43,323700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":504,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",65.79,65.919,65.11,65.77,-0.22,585700,{"date":1109,"open":1110,"high":1111,"low":1105,"close":1112,"change":463,"percent_change":111,"volume":1113,"transactions":9,"vwap":1112},"2026-04-22",66,66.059998,65.99,622000,{"date":1115,"open":1116,"high":1087,"low":1117,"close":1118,"change":1106,"percent_change":504,"volume":1119,"transactions":9,"vwap":1118},"2026-04-21",65.85,65.37,65.52,569100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1073,"change":437,"percent_change":642,"volume":1125,"transactions":9,"vwap":1073},"2026-04-20",65.61,65.83,65.55,692700,{"date":1127,"open":1128,"high":1080,"low":1129,"close":1130,"change":601,"percent_change":949,"volume":1131,"transactions":9,"vwap":1130},"2026-04-17",65.27,65.2,65.63,512600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-16",64.71,64.96,64.615,64.85,0.34,0.53,624200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":191,"percent_change":101,"volume":1147,"transactions":9,"vwap":1146},"2026-04-15",64.23,64.575,64.13,64.51,423500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-14",63.89,64.16,63.77,64.15,0.37,0.58,568400,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":383,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-13",62.75,63.78,1.43,506200,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":86,"volume":1169,"transactions":9,"vwap":1167},"2026-04-10",63.57,62.78,62.88,-0.51,634200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":902,"volume":1177,"transactions":9,"vwap":1175},"2026-04-09",63.33,63.485,62.96,63.39,-0.05,898000,{"date":1179,"open":1180,"high":1165,"low":1181,"close":127,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":127},"2026-04-08",63.47,63.18,1.39,2.24,839000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":269,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-07",62,62.13,61.59,62.049999,-0.16,1068800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":116,"percent_change":581,"volume":1199,"transactions":9,"vwap":1198},"2026-04-06",61.8,62.19,61.785,62.15,899200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1195,"change":643,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1195},"2026-04-02",60.86,62.09,60.82,0.39,1082700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":643,"percent_change":1205,"volume":1213,"transactions":9,"vwap":1212},"2026-04-01",61.48,61.93,61.29,61.56,1464200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-31",60.49,61.39,60.275,61.32,1.41,2.35,1270100,{"date":1224,"open":1225,"high":1226,"low":26,"close":1227,"change":270,"percent_change":1106,"volume":1228,"transactions":9,"vwap":1227},"2026-03-30",60.6,60.7,59.91,1431400,{"date":1230,"open":1231,"high":1231,"low":1227,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-27",60.69,60.040001,-0.93,-1.53,1087400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-26",61.43,61.86,60.95,60.97,-0.88,-1.42,878700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":71,"percent_change":1138,"volume":1251,"transactions":9,"vwap":1250},"2026-03-25",62.060001,62.206,61.45,61.85,1005700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":231,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-24",61.51,61.99,61.23,61.64,-0.69,1396900,{"date":1261,"open":1262,"high":1159,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",62.25,61.94,62.07,0.6,0.98,1208400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",62.14,62.17,61.19,61.47,-0.75,-1.21,930400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":436,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-19",61.75,62.54,61.68,62.22,0.13,1204400,{"date":1286,"open":1287,"high":1288,"low":1188,"close":1270,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1270},"2026-03-18",62.74,62.9,-0.85,-1.35,546600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":711,"percent_change":670,"volume":1298,"transactions":9,"vwap":1297},"2026-03-17",63.0099983,63.434,62.98,62.99,941300,{"date":1300,"open":1301,"high":1297,"low":1302,"close":1287,"change":101,"percent_change":383,"volume":1303,"transactions":9,"vwap":1287},"2026-03-16",62.64,62.59,596600,{"date":1305,"open":1302,"high":1306,"low":1264,"close":1307,"change":211,"percent_change":87,"volume":1308,"transactions":9,"vwap":1307},"2026-03-13",62.91,62.18,1193000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1274,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-12",62.66,62.97,62.27,62.33,-1.19,659800,{"date":1318,"open":1319,"high":1175,"low":1320,"close":1321,"change":1322,"percent_change":504,"volume":1323,"transactions":9,"vwap":1321},"2026-03-11",63.26,62.805,63.080002,-0.21,483700,{"date":1325,"open":1326,"high":1327,"low":1321,"close":1328,"change":1329,"percent_change":400,"volume":1330,"transactions":9,"vwap":1328},"2026-03-10",63.64,63.95,63.29,-0.45,673500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":22,"volume":1338,"transactions":9,"vwap":1336},"2026-03-09",62.79,63.86,62.41,63.74,0.33,1593300,{"date":1340,"open":1328,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":401,"volume":1345,"transactions":9,"vwap":1343},"2026-03-06",63.625,62.94,63.41,-0.61,1635300,{"date":1347,"open":1327,"high":1348,"low":1349,"close":1350,"change":1106,"percent_change":141,"volume":1351,"transactions":9,"vwap":1350},"2026-03-05",64.455,63.535,64.019997,1374600,{"date":1353,"open":1354,"high":1355,"low":1336,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-04",64.040001,64.4,64.24,0.31,0.48,2087800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":484,"percent_change":1084,"volume":1366,"transactions":9,"vwap":1365},"2026-03-03",63.36,64.145,62.82,63.93,6182600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":680,"percent_change":530,"volume":1372,"transactions":9,"vwap":1371},"2026-03-02",63.87,64.66,64.42,3961600,{"date":1374,"open":1375,"high":1376,"low":1160,"close":1377,"change":1378,"percent_change":391,"volume":1379,"transactions":9,"vwap":1377},"2026-02-27",63.82,64.515,64.48,0.03,479500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":642,"percent_change":322,"volume":1386,"transactions":9,"vwap":1385},"2026-02-26",64.41,64.47,63.94,64.45,613500,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":111,"volume":1393,"transactions":9,"vwap":1391},"2026-02-25",63.97,64.32,64.28,0.46,466200,{"date":1395,"open":1396,"high":1150,"low":1397,"close":1375,"change":581,"percent_change":383,"volume":1398,"transactions":9,"vwap":1375},"2026-02-24",63.35,63.286,390800,{"date":1400,"open":1401,"high":1402,"low":1321,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-23",63.85,63.975,63.25,-0.89,-1.39,645600,{"date":1408,"open":1409,"high":1377,"low":1409,"close":1410,"change":887,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-20",63.67,64.14,0.45,858700,{"date":1414,"open":1415,"high":1402,"low":1416,"close":1401,"change":314,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1401},"2026-02-19",63.84,63.56,-0.28,1190100,{"date":1420,"open":1421,"high":1143,"low":1422,"close":1423,"change":888,"percent_change":296,"volume":1424,"transactions":9,"vwap":1423},"2026-02-18",63.71,63.58,64.029999,1240700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":270,"percent_change":212,"volume":1431,"transactions":9,"vwap":1430},"2026-02-17",63.66,63.865,63.07,63.62,1973300,{"date":1433,"open":1175,"high":1434,"low":1403,"close":1435,"change":754,"percent_change":38,"volume":1436,"transactions":9,"vwap":1435},"2026-02-13",64.126,63.75,2229000,{"date":1438,"open":1391,"high":1439,"low":1440,"close":1172,"change":1441,"percent_change":872,"volume":1442,"transactions":9,"vwap":1172},"2026-02-12",64.5,63.21,-0.86,2283200,{"date":1444,"open":1146,"high":1445,"low":1334,"close":1446,"change":287,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-11",64.53,64.19,-0.02,803900,{"date":1450,"open":1143,"high":1451,"low":1151,"close":1452,"change":1453,"percent_change":1378,"volume":1454,"transactions":9,"vwap":1452},"2026-02-10",64.52,64.2,0.02,531500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":437,"percent_change":642,"volume":1461,"transactions":9,"vwap":1460},"2026-02-09",63.88,64.315,63.79,64.18,617900,{"date":1463,"open":1464,"high":1153,"low":1464,"close":1465,"change":1466,"percent_change":863,"volume":1467,"transactions":9,"vwap":1465},"2026-02-06",63.46,64.07,1.19,431800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1167,"change":232,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1167},"2026-02-05",63.19,63.5,62.77,-0.91,686300,{"date":1476,"open":1477,"high":1336,"low":1478,"close":1464,"change":212,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1464},"2026-02-04",63.52,63.075001,-0.31,941400,{"date":1482,"open":1390,"high":1355,"low":1483,"close":1427,"change":363,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1427},"2026-02-03",63.186,-1.2,501100,{"date":1487,"open":1488,"high":1445,"low":1488,"close":1489,"change":1139,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-02",63.9,64.43,0.83,421600,{"date":1493,"open":1494,"high":1495,"low":1422,"close":1488,"change":484,"percent_change":1084,"volume":1496,"transactions":9,"vwap":1488},"2026-01-30",64.11,64.33,461100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":503,"percent_change":563,"volume":1503,"transactions":9,"vwap":1502},"2026-01-29",64.75,64.76,63.715,64.39,656500,{"date":1505,"open":1506,"high":1507,"low":1439,"close":1508,"change":1176,"percent_change":902,"volume":1509,"transactions":9,"vwap":1508},"2026-01-28",64.83,64.9,64.64,681900,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":242,"percent_change":437,"volume":1515,"transactions":9,"vwap":1514},"2026-01-27",64.81,64.59,64.69,287700,{"date":1517,"open":1382,"high":1518,"low":1519,"close":1520,"change":1337,"percent_change":935,"volume":1521,"transactions":9,"vwap":1520},"2026-01-26",64.73,64.405,64.62,783800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1524,"change":1447,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1524},"2026-01-23",64.29,64.395,64.099998,-0.03,634600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1337,"percent_change":22,"volume":1535,"transactions":9,"vwap":1534},"2026-01-22",64.35,64.49,64.12,64.31,845300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":969,"volume":1543,"transactions":9,"vwap":1541},"2026-01-21",63.51,64.25,63.42,63.98,0.71,1199300,{"date":1545,"open":127,"high":1401,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",63.2,63.27,-0.99,-1.54,998400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1106,"percent_change":141,"volume":1557,"transactions":9,"vwap":1556},"2026-01-16",64.57,64.61,64.165,64.26,682500,{"date":1559,"open":1134,"high":1560,"low":1489,"close":1377,"change":1561,"percent_change":1138,"volume":1562,"transactions":9,"vwap":1377},"2026-01-15",64.825,0.22,890800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1556,"change":680,"percent_change":530,"volume":1568,"transactions":9,"vwap":1556},"2026-01-14",64.17,64.37,63.885,444000,{"date":1570,"open":1554,"high":1571,"low":1460,"close":1390,"change":252,"percent_change":493,"volume":1572,"transactions":9,"vwap":1390},"2026-01-13",64.63,539400,{"date":1574,"open":1565,"high":1136,"low":1565,"close":1513,"change":537,"percent_change":620,"volume":1575,"transactions":9,"vwap":1513},"2026-01-12",449700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":116,"percent_change":201,"volume":1582,"transactions":9,"vwap":1581},"2026-01-09",64.22,64.546,64.044998,64.44,639800,{"date":1584,"open":1327,"high":1565,"low":1585,"close":1586,"change":1453,"percent_change":1378,"volume":1587,"transactions":9,"vwap":1586},"2026-01-08",63.83,64.089996,802100,{"date":1589,"open":1534,"high":1566,"low":1590,"close":1465,"change":87,"percent_change":353,"volume":1591,"transactions":9,"vwap":1465},"2026-01-07",64.035004,527500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1534,"change":38,"percent_change":795,"volume":1597,"transactions":9,"vwap":1534},"2026-01-06",63.63,64.384,63.618,697500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":201,"percent_change":45,"volume":1604,"transactions":9,"vwap":1603},"2026-01-05",63.32,63.896,63.303,63.65,490600,{"date":1606,"open":1180,"high":1180,"low":1364,"close":1607,"change":902,"percent_change":270,"volume":1608,"transactions":9,"vwap":1607},"2026-01-02",63.099998,465700,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1181,"change":1613,"percent_change":1441,"volume":1614,"transactions":9,"vwap":1181},"2025-12-31",63.69,63.17,-0.55,265900,{"date":1616,"open":1585,"high":1617,"low":1618,"close":1619,"change":211,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-30",63.905,63.7,63.73,-0.23,278500,{"date":1623,"open":1334,"high":1624,"low":1421,"close":1457,"change":908,"percent_change":252,"volume":1625,"transactions":9,"vwap":1457},"2025-12-29",64.0059967,365600,{"date":1627,"open":1628,"high":1629,"low":1457,"close":1628,"change":1453,"percent_change":1378,"volume":1630,"transactions":9,"vwap":1628},"2025-12-26",64.050003,64.080002,252900,{"date":1632,"open":1633,"high":1629,"low":1634,"close":1423,"change":1561,"percent_change":1138,"volume":1635,"transactions":9,"vwap":1423},"2025-12-24",63.81,63.805,263000,{"date":1637,"open":1409,"high":1638,"low":1639,"close":1633,"change":503,"percent_change":563,"volume":1640,"transactions":9,"vwap":1633},"2025-12-23",63.815,63.59,637900,{"date":1642,"open":1643,"high":1494,"low":1585,"close":1644,"change":754,"percent_change":38,"volume":1645,"transactions":9,"vwap":1644},"2025-12-22",63.92,64.059998,469500,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1326,"change":191,"percent_change":581,"volume":1650,"transactions":9,"vwap":1326},"2025-12-19",63.37,63.765,388000,{"date":1652,"open":1653,"high":1409,"low":1654,"close":1655,"change":1337,"percent_change":22,"volume":1119,"transactions":9,"vwap":1655},"2025-12-18",63.43,63.12,63.28,{"date":1657,"open":1658,"high":1659,"low":1306,"close":1660,"change":563,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-17",63.4,63.606,62.95,-0.62,438700,{"date":1664,"open":1538,"high":1665,"low":1478,"close":1666,"change":1322,"percent_change":504,"volume":1667,"transactions":9,"vwap":1666},"2025-12-16",63.659,63.34,500300,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":768,"percent_change":374,"volume":1673,"transactions":9,"vwap":1672},"2025-12-15",63.99,63.49,63.55,616000,{"date":1675,"open":1534,"high":1534,"low":1676,"close":1336,"change":232,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1336},"2025-12-12",63.6,-0.9,516600,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1390,"change":888,"percent_change":296,"volume":1683,"transactions":9,"vwap":1390},"2025-12-11",63.76,64.348,402400,{"date":1685,"open":1686,"high":1628,"low":1547,"close":1687,"change":1265,"percent_change":1047,"volume":1688,"transactions":9,"vwap":1687},"2025-12-10",63.31,63.91,475500,{"date":1690,"open":1403,"high":1538,"low":1403,"close":1686,"change":1527,"percent_change":1176,"volume":1691,"transactions":9,"vwap":1686},"2025-12-09",488100,{"date":1693,"open":1427,"high":1427,"low":1694,"close":1666,"change":252,"percent_change":493,"volume":1695,"transactions":9,"vwap":1666},"2025-12-08",63.225,737000,{"date":1697,"open":1698,"high":1649,"low":1653,"close":1699,"change":753,"percent_change":463,"volume":1700,"transactions":9,"vwap":1699},"2025-12-05",63.45,63.61,718500,{"date":1702,"open":1698,"high":1698,"low":1703,"close":1686,"change":880,"percent_change":454,"volume":1704,"transactions":9,"vwap":1686},"2025-12-04",63.13,402800,{"date":1706,"open":1342,"high":1707,"low":1342,"close":1708,"change":1154,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-03",63.449,63.38,0.59,737700,{"date":1712,"open":1713,"high":1181,"low":1333,"close":1294,"change":167,"percent_change":621,"volume":1714,"transactions":9,"vwap":1294},"2025-12-02",63.029999,674900,{"date":1716,"open":1717,"high":1470,"low":1717,"close":1718,"change":1417,"percent_change":977,"volume":1719,"transactions":9,"vwap":1718},"2025-12-01",62.67,62.81,1441600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":191,"percent_change":581,"volume":1726,"transactions":9,"vwap":1725},"2025-11-28",62.89,63.135,62.834,63.09,318200,{"date":1728,"open":1729,"high":1312,"low":1730,"close":1731,"change":1076,"percent_change":753,"volume":1732,"transactions":9,"vwap":1731},"2025-11-26",62.6,62.58,62.73,480700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1280,"change":162,"percent_change":1161,"volume":1738,"transactions":9,"vwap":1280},"2025-11-25",61.78,62.65,61.71,809200,{"date":1740,"open":1741,"high":1742,"low":1256,"close":1743,"change":935,"percent_change":1490,"volume":1744,"transactions":9,"vwap":1743},"2025-11-24",61.37,61.829,61.66,590000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":849,"volume":1752,"transactions":9,"vwap":1750},"2025-11-21",60.53,61.58,60.44,61.15,0.89,681300,{"date":1754,"open":1755,"high":1255,"low":1756,"close":1757,"change":1473,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-20",61.79,60.25,60.26,-1.49,688600,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":729,"percent_change":620,"volume":1766,"transactions":9,"vwap":1765},"2025-11-19",61.11,61.486,60.88,61.17,535500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1417,"percent_change":470,"volume":1773,"transactions":9,"vwap":1772},"2025-11-18",61.09,61.4,60.726,61.029999,946100,{"date":1775,"open":1776,"high":1777,"low":1769,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-17",61.97,62.12,61.31,-0.7,-1.13,413100,{"date":1783,"open":1748,"high":1784,"low":1785,"close":1786,"change":269,"percent_change":1191,"volume":1787,"transactions":9,"vwap":1786},"2025-11-14",62.37,61.49,62.0099983,514500,{"date":1789,"open":1311,"high":1790,"low":1255,"close":1791,"change":1258,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-13",62.785,62.11,-1.1,668400,{"date":1795,"open":1660,"high":1796,"low":1797,"close":1798,"change":287,"percent_change":1447,"volume":1799,"transactions":9,"vwap":1798},"2025-11-12",63.049999,62.744,62.8,713600,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1718,"change":167,"percent_change":621,"volume":1804,"transactions":9,"vwap":1718},"2025-11-11",62.49,62.87,339700,{"date":1806,"open":1807,"high":1808,"low":1190,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-10",62.35,62.665,62.61,0.68,1.1,2031900,{"date":1814,"open":1273,"high":1815,"low":1816,"close":1210,"change":753,"percent_change":1001,"volume":1817,"transactions":9,"vwap":1210},"2025-11-07",61.95,61.185,499000,{"date":1819,"open":1188,"high":1271,"low":1273,"close":1820,"change":1821,"percent_change":841,"volume":1822,"transactions":9,"vwap":1820},"2025-11-06",61.63,-0.63,574800,{"date":1824,"open":1255,"high":1825,"low":1826,"close":1827,"change":191,"percent_change":1155,"volume":1828,"transactions":9,"vwap":1827},"2025-11-05",62.47,61.945,62.26,318500,{"date":1830,"open":1786,"high":1831,"low":1250,"close":1832,"change":689,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-11-04",62.29,61.9,-1.04,531200,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":908,"percent_change":252,"volume":1840,"transactions":9,"vwap":1839},"2025-11-03",62.86,62.105,62.55,467700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1843,"change":1846,"percent_change":1453,"volume":1847,"transactions":9,"vwap":1843},"2025-10-31",62.72,62.905,62.442,0.01,270400,{"date":1849,"open":1850,"high":1851,"low":1717,"close":1852,"change":504,"percent_change":564,"volume":1853,"transactions":9,"vwap":1852},"2025-10-30",62.68,63.195,62.71,574400,{"date":1855,"open":1175,"high":1175,"low":1856,"close":1857,"change":141,"percent_change":653,"volume":1858,"transactions":9,"vwap":1857},"2025-10-29",62.755,63.040001,441700,{"date":1860,"open":1427,"high":1611,"low":1708,"close":1708,"change":1090,"percent_change":470,"volume":1861,"transactions":9,"vwap":1708},"2025-10-28",361600,{"date":1863,"open":1427,"high":1864,"low":1672,"close":1409,"change":1358,"percent_change":920,"volume":1865,"transactions":9,"vwap":1409},"2025-10-27",63.736,359000,{"date":1867,"open":1868,"high":1868,"low":1181,"close":1470,"change":729,"percent_change":1561,"volume":1869,"transactions":9,"vwap":1470},"2025-10-24",63.48,294100,{"date":1871,"open":1159,"high":1872,"low":1843,"close":1796,"change":621,"percent_change":935,"volume":1873,"transactions":9,"vwap":1796},"2025-10-23",63.108,442700,{"date":1875,"open":1607,"high":1607,"low":1876,"close":1731,"change":374,"percent_change":942,"volume":1877,"transactions":9,"vwap":1731},"2025-10-22",62.4,479200,{"date":1879,"open":1880,"high":1881,"low":1717,"close":1713,"change":1561,"percent_change":116,"volume":1882,"transactions":9,"vwap":1713},"2025-10-21",62.7,63.14,312700,{"date":1884,"open":1885,"high":1722,"low":1885,"close":1718,"change":935,"percent_change":1886,"volume":1379,"transactions":9,"vwap":1718},"2025-10-20",62.48,0.82,{"date":1888,"open":1250,"high":1889,"low":1755,"close":1890,"change":1392,"percent_change":855,"volume":1891,"transactions":9,"vwap":1890},"2025-10-17",62.36,62.3,825400,{"date":1893,"open":1730,"high":1894,"low":1748,"close":1895,"change":1896,"percent_change":1289,"volume":1897,"transactions":9,"vwap":1895},"2025-10-16",62.603,61.84,-0.53,464500,{"date":1899,"open":1287,"high":1900,"low":1263,"close":1784,"change":446,"percent_change":446,"volume":1901,"transactions":9,"vwap":1784},"2025-10-15",62.965,517200,{"date":1903,"open":1737,"high":1850,"low":1743,"close":1784,"change":437,"percent_change":52,"volume":1904,"transactions":9,"vwap":1784},"2025-10-14",768000,{"date":1906,"open":1907,"high":1908,"low":1239,"close":1827,"change":332,"percent_change":72,"volume":1909,"transactions":9,"vwap":1827},"2025-10-13",61.98,62.365,472200,{"date":1911,"open":1912,"high":1796,"low":1741,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-10",63,61.42,-1.43,-2.28,466500,{"date":1918,"open":1919,"high":1181,"low":1920,"close":1921,"change":503,"percent_change":375,"volume":1922,"transactions":9,"vwap":1921},"2025-10-09",63.15,62.685,62.85,516000,{"date":1924,"open":1925,"high":1881,"low":1159,"close":1607,"change":1205,"percent_change":632,"volume":1926,"transactions":9,"vwap":1607},"2025-10-08",62.84,459600,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1852,"change":1329,"percent_change":400,"volume":1931,"transactions":9,"vwap":1852},"2025-10-07",63.24,62.57,379400,{"date":1933,"open":1319,"high":1648,"low":1713,"close":1934,"change":728,"percent_change":478,"volume":1935,"transactions":9,"vwap":1934},"2025-10-06",63.16,396400,{"date":1937,"open":1181,"high":1653,"low":1938,"close":1939,"change":902,"percent_change":270,"volume":1940,"transactions":9,"vwap":1939},"2025-10-03",63.025002,63.060001,1123300,{"date":1942,"open":1939,"high":1943,"low":1803,"close":1881,"change":167,"percent_change":621,"volume":1944,"transactions":9,"vwap":1881},"2025-10-02",63.188,1203900,{"date":1946,"open":1736,"high":1938,"low":1736,"close":1342,"change":1378,"percent_change":391,"volume":1947,"transactions":9,"vwap":1342},"2025-10-01",860200,{"date":1949,"open":1159,"high":1950,"low":1951,"close":1306,"change":242,"percent_change":437,"volume":1952,"transactions":9,"vwap":1306},"2025-09-30",62.92,62.52,462200,{"date":1954,"open":1660,"high":1660,"low":1955,"close":1925,"change":221,"percent_change":1076,"volume":1956,"transactions":9,"vwap":1925},"2025-09-29",62.69,928200,{"date":1958,"open":1876,"high":1731,"low":1959,"close":1843,"change":1411,"percent_change":111,"volume":1960,"transactions":9,"vwap":1843},"2025-09-26",62.28,545500,{"date":1962,"open":1890,"high":1890,"low":1263,"close":1313,"change":252,"percent_change":231,"volume":1963,"transactions":9,"vwap":1313},"2025-09-25",674600,{"date":1965,"open":1472,"high":1167,"low":1825,"close":1280,"change":1106,"percent_change":419,"volume":1509,"transactions":9,"vwap":1280},"2025-09-24",{"date":1967,"open":1297,"high":1654,"low":1968,"close":1969,"change":504,"percent_change":564,"volume":1970,"transactions":9,"vwap":1969},"2025-09-23",62.655,62.76,722200,{"date":1972,"open":1837,"high":1546,"low":1472,"close":1725,"change":478,"percent_change":711,"volume":1973,"transactions":9,"vwap":1725},"2025-09-22",1060400,{"date":1975,"open":1976,"high":1796,"low":1717,"close":1977,"change":436,"percent_change":1283,"volume":1738,"transactions":9,"vwap":1977},"2025-09-19",63.02,62.93,{"date":1979,"open":1837,"high":1703,"low":1166,"close":1921,"change":643,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1921},"2025-09-18",0.38,1040100,{"date":1983,"open":1984,"high":1722,"low":1985,"close":1809,"change":52,"percent_change":887,"volume":1986,"transactions":9,"vwap":1809},"2025-09-17",62.5,62.166,526600,{"date":1988,"open":1302,"high":1302,"low":1827,"close":1989,"change":1990,"percent_change":1106,"volume":1991,"transactions":9,"vwap":1989},"2025-09-16",62.43,-0.14,692400,{"date":1993,"open":1729,"high":1717,"low":1994,"close":1930,"change":1283,"percent_change":71,"volume":1995,"transactions":9,"vwap":1930},"2025-09-15",62.46,354200,{"date":1997,"open":1969,"high":1998,"low":1999,"close":1999,"change":493,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-12",62.761,62.44,-0.67,263400,{"date":2003,"open":1959,"high":1722,"low":1262,"close":1837,"change":1886,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1837},"2025-09-11",1.32,935100,{"date":2007,"open":2008,"high":1908,"low":1832,"close":2009,"change":555,"percent_change":493,"volume":2010,"transactions":9,"vwap":2009},"2025-09-10",62.34,62.040001,308600,{"date":2012,"open":1335,"high":2013,"low":2014,"close":1890,"change":531,"percent_change":768,"volume":2015,"transactions":9,"vwap":1890},"2025-09-09",62.421,62.145,341900,{"date":2017,"open":1313,"high":2018,"low":2019,"close":2018,"change":887,"percent_change":463,"volume":2020,"transactions":9,"vwap":2018},"2025-09-08",62.42,62.080002,531000,{"date":2022,"open":2023,"high":1730,"low":1195,"close":1188,"change":1378,"percent_change":391,"volume":2024,"transactions":9,"vwap":1188},"2025-09-05",62.38,629500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":1098,"percent_change":23,"volume":2030,"transactions":9,"vwap":2028},"2025-09-04",61.72,62.099998,61.52,818100,{"date":2032,"open":1212,"high":2033,"low":2034,"close":2033,"change":167,"percent_change":1337,"volume":2035,"transactions":9,"vwap":2033},"2025-09-03",61.67,61.34,512000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1273,"change":1479,"percent_change":342,"volume":2041,"transactions":9,"vwap":1273},"2025-09-02",61.22,61.485,61.049999,487900,{"date":2043,"open":1263,"high":2044,"low":2033,"close":1735,"change":1417,"percent_change":1329,"volume":2045,"transactions":9,"vwap":1735},"2025-08-29",62.02,417500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1247,"change":322,"percent_change":754,"volume":2051,"transactions":9,"vwap":1247},"2025-08-28",61.92,62.064999,61.76,600700,{"date":2053,"open":2054,"high":2055,"low":2054,"close":1195,"change":190,"percent_change":631,"volume":2056,"transactions":9,"vwap":1195},"2025-08-27",61.57,61.83,676800,{"date":2058,"open":2059,"high":1748,"low":2060,"close":2061,"change":131,"percent_change":537,"volume":2062,"transactions":9,"vwap":2061},"2025-08-26",61.46,61.395,61.53,607500,{"date":2064,"open":1895,"high":1895,"low":2065,"close":2065,"change":484,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-25",61.44,-0.79,568500,{"date":2069,"open":2070,"high":1203,"low":2070,"close":1210,"change":1751,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1210},"2025-08-22",61.28,1.46,775100,{"date":2074,"open":2075,"high":2076,"low":1764,"close":2077,"change":503,"percent_change":992,"volume":2078,"transactions":9,"vwap":2077},"2025-08-21",61.080002,61.214,61.040001,765600,{"date":2080,"open":1219,"high":2081,"low":2082,"close":1211,"change":287,"percent_change":1447,"volume":2083,"transactions":9,"vwap":1211},"2025-08-20",61.35,60.935,541600,{"date":2085,"open":1770,"high":2086,"low":2087,"close":2088,"change":446,"percent_change":446,"volume":2089,"transactions":9,"vwap":2088},"2025-08-19",61.65,61.145,61.3,546100,{"date":2091,"open":1211,"high":2092,"low":2093,"close":2088,"change":1447,"percent_change":1527,"volume":2094,"transactions":9,"vwap":2088},"2025-08-18",61.385,61.265,661400,{"date":2096,"open":2054,"high":2054,"low":1219,"close":1219,"change":1191,"percent_change":555,"volume":2097,"transactions":9,"vwap":1219},"2025-08-15",440200,{"date":2099,"open":2061,"high":2086,"low":2081,"close":1209,"change":375,"percent_change":689,"volume":2100,"transactions":9,"vwap":1209},"2025-08-14",551100,{"date":2102,"open":1254,"high":2103,"low":2104,"close":2103,"change":1709,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-08-13",61.88,61.445,0.96,698700,{"date":2108,"open":1204,"high":2109,"low":2110,"close":1211,"change":23,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1211},"2025-08-12",61.298,60.74,1.16,454600,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1417,"percent_change":470,"volume":796,"transactions":9,"vwap":2118},"2025-08-11",60.94,61.042999,60.5,60.59,{"date":2120,"open":2121,"high":2122,"low":1226,"close":2123,"change":620,"percent_change":1980,"volume":2124,"transactions":9,"vwap":2123},"2025-08-08",60.8,61.0099983,60.87,326200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1620,"percent_change":1033,"volume":2131,"transactions":9,"vwap":2130},"2025-08-07",61.2,61.204,60.32,60.64,816600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2123,"change":1411,"percent_change":855,"volume":2137,"transactions":9,"vwap":2123},"2025-08-06",60.56,60.897,60.39,608500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1090,"percent_change":942,"volume":2144,"transactions":9,"vwap":2143},"2025-08-05",60.81,60.823,60.33,60.42,568800,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":383,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-04",60.099998,60.715,60.71,1.5,567000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":306,"percent_change":2158,"volume":1591,"transactions":9,"vwap":2157},"2025-08-01",60.02,60.060001,59.46,59.81,-1.06,{"date":2160,"open":2161,"high":1272,"low":2162,"close":2163,"change":493,"percent_change":1258,"volume":2164,"transactions":9,"vwap":2163},"2025-07-31",60.99,60.31,60.45,539600,{"date":2166,"open":1272,"high":2167,"low":2168,"close":2123,"change":1090,"percent_change":305,"volume":2169,"transactions":9,"vwap":2123},"2025-07-30",61.315,60.645,463800,{"date":2171,"open":1217,"high":2172,"low":2040,"close":2173,"change":902,"percent_change":270,"volume":2174,"transactions":9,"vwap":2173},"2025-07-29",61.431,61.16,696100,{"date":2176,"open":1778,"high":1770,"low":2177,"close":2178,"change":680,"percent_change":269,"volume":2179,"transactions":9,"vwap":2178},"2025-07-28",61.14,61.24,544600,{"date":2181,"open":2182,"high":1217,"low":2183,"close":2088,"change":1357,"percent_change":935,"volume":2184,"transactions":9,"vwap":2088},"2025-07-25",61.099998,61.07,436100,{"date":2186,"open":2187,"high":1765,"low":2188,"close":2161,"change":902,"percent_change":270,"volume":2189,"transactions":9,"vwap":2161},"2025-07-24",61.13,60.96,648500,{"date":2191,"open":2192,"high":2183,"low":2193,"close":2183,"change":463,"percent_change":601,"volume":2194,"transactions":9,"vwap":2183},"2025-07-23",60.83,60.68,444300,{"date":2196,"open":2142,"high":2197,"low":2198,"close":1225,"change":1337,"percent_change":201,"volume":2199,"transactions":9,"vwap":1225},"2025-07-22",60.655,60.29,4048600,{"date":2201,"open":2142,"high":2202,"low":2203,"close":2204,"change":242,"percent_change":221,"volume":2205,"transactions":9,"vwap":2204},"2025-07-21",60.55,60.22,60.27,614800,{"date":2207,"open":2136,"high":2136,"low":1232,"close":2208,"change":1447,"percent_change":1527,"volume":2209,"transactions":9,"vwap":2208},"2025-07-18",60.2,2600000,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2203,"change":1154,"percent_change":632,"volume":2214,"transactions":9,"vwap":2203},"2025-07-17",59.83,60.24,2674800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":643,"percent_change":670,"volume":2221,"transactions":9,"vwap":2220},"2025-07-16",59.82,59.9,59.23,59.85,686600,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":1344,"percent_change":841,"volume":2226,"transactions":9,"vwap":2225},"2025-07-15",60.34,59.61,657300,{"date":2228,"open":2229,"high":1756,"low":2218,"close":2203,"change":52,"percent_change":753,"volume":2230,"transactions":9,"vwap":2203},"2025-07-14",59.98,579600,{"date":2232,"open":2142,"high":2142,"low":2233,"close":1232,"change":1896,"percent_change":1242,"volume":2234,"transactions":9,"vwap":1232},"2025-07-11",59.99,413600,{"date":2236,"open":1226,"high":2140,"low":2237,"close":2238,"change":211,"percent_change":503,"volume":2239,"transactions":9,"vwap":2238},"2025-07-10",60.425,60.57,921600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":1392,"volume":2246,"transactions":9,"vwap":2243},"2025-07-09",60.66,60.72,60.35,0.28,432300,{"date":2248,"open":2249,"high":2242,"low":2250,"close":1749,"change":446,"percent_change":446,"volume":2251,"transactions":9,"vwap":1749},"2025-07-08",60.48,60.38,511000,{"date":2253,"open":2242,"high":2254,"low":2255,"close":1749,"change":375,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1749},"2025-07-07",60.73,60.141,-0.66,488800,{"date":2259,"open":2249,"high":1202,"low":2260,"close":2261,"change":101,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-03",60.47,60.84,0.93,900700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":436,"percent_change":1283,"volume":2269,"transactions":9,"vwap":2267},"2025-07-02",60.18,60.28,59.985,684700,{"date":2271,"open":2272,"high":2250,"low":2273,"close":2208,"change":537,"percent_change":711,"volume":2274,"transactions":9,"vwap":2208},"2025-07-01",59.96,59.934,911500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1980,"percent_change":296,"volume":2281,"transactions":9,"vwap":2280},"2025-06-30",59.92,60.14,59.775,60.049999,648400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":478,"percent_change":190,"volume":1069,"transactions":9,"vwap":2287},"2025-06-27",59.63,59.978,59.435,59.67,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1154,"percent_change":121,"volume":2294,"transactions":9,"vwap":2293},"2025-06-26",59.36,59.525,59.18,59.51,529700,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":504,"percent_change":1613,"volume":2300,"transactions":9,"vwap":2299},"2025-06-25",59.52,59.029999,59.14,605500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1205,"percent_change":38,"volume":2307,"transactions":9,"vwap":2306},"2025-06-24",59.25,59.53,59.07,59.47,1430900,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":201,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-23",58.58,59.09,58.31,59.080002,0.94,411100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":531,"percent_change":212,"volume":2322,"transactions":9,"vwap":2321},"2025-06-20",58.88,58.95,58.35,58.53,521600,{"date":2324,"open":2298,"high":2325,"low":2326,"close":2327,"change":1090,"percent_change":484,"volume":2328,"transactions":9,"vwap":2327},"2025-06-18",59.12,58.59,58.65,696900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":353,"percent_change":1661,"volume":2335,"transactions":9,"vwap":2334},"2025-06-17",59.16,59.33,58.83,58.94,411700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1001,"percent_change":1490,"volume":2342,"transactions":9,"vwap":2341},"2025-06-16",59.24,59.561,59.15,59.31,821100,{"date":2344,"open":2292,"high":2345,"low":2346,"close":2347,"change":1473,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-13",59.42,58.695,58.82,-1.52,1106300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":52,"percent_change":753,"volume":2355,"transactions":9,"vwap":2353},"2025-06-12",59.4,59.73,59.3,645000,{"date":2357,"open":2157,"high":2358,"low":2359,"close":2360,"change":212,"percent_change":504,"volume":1817,"transactions":9,"vwap":2360},"2025-06-11",59.847,59.32,59.55,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":167,"percent_change":1138,"volume":2367,"transactions":9,"vwap":2366},"2025-06-10",59.62,59.78,59.5,59.75,476900,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2360,"change":531,"percent_change":212,"volume":1291,"transactions":9,"vwap":2360},"2025-06-09",59.79,59.43,{"date":2373,"open":2363,"high":2374,"low":2375,"close":2287,"change":1392,"percent_change":601,"volume":2376,"transactions":9,"vwap":2287},"2025-06-06",59.8,59.48,262300,{"date":2378,"open":2293,"high":2225,"low":2298,"close":2379,"change":1990,"percent_change":87,"volume":2380,"transactions":9,"vwap":2379},"2025-06-05",59.21,451500,{"date":2382,"open":2156,"high":2360,"low":2383,"close":2384,"change":391,"percent_change":436,"volume":2385,"transactions":9,"vwap":2384},"2025-06-04",59.325,59.35,401900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2354,"change":621,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2354},"2025-06-03",58.98,59.38,58.77,0.54,506300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2388,"change":1283,"percent_change":1561,"volume":2398,"transactions":9,"vwap":2388},"2025-06-02",58.67,59.0099983,58.2,522600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":52,"percent_change":1357,"volume":2405,"transactions":9,"vwap":2404},"2025-05-30",58.57,58.91,58.18,58.85,1272500,{"date":2407,"open":2319,"high":2319,"low":2408,"close":2395,"change":728,"percent_change":642,"volume":2409,"transactions":9,"vwap":2395},"2025-05-29",58.23,752500,{"date":2411,"open":2305,"high":2412,"low":2413,"close":2401,"change":1168,"percent_change":1441,"volume":2414,"transactions":9,"vwap":2401},"2025-05-28",59.175,58.515,345300,{"date":2416,"open":2417,"high":2313,"low":2418,"close":2313,"change":59,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2313},"2025-05-27",58.64,58.41,1.81,473900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1090,"percent_change":342,"volume":2427,"transactions":9,"vwap":2426},"2025-05-23",57.71,58.24,57.695,58.029999,1157700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":680,"percent_change":269,"volume":2434,"transactions":9,"vwap":2433},"2025-05-22",58.37,58.68,58.15,58.32,640800,{"date":2436,"open":2319,"high":2379,"low":2312,"close":2437,"change":871,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-21",58.38,-1.58,517900,{"date":2441,"open":2389,"high":2306,"low":2442,"close":2359,"change":212,"percent_change":141,"volume":2443,"transactions":9,"vwap":2359},"2025-05-20",59.075001,529900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2297,"change":391,"percent_change":436,"volume":2449,"transactions":9,"vwap":2297},"2025-05-19",58.93,59.56,58.925,501300,{"date":2451,"open":2311,"high":2306,"low":2334,"close":2306,"change":631,"percent_change":202,"volume":2452,"transactions":9,"vwap":2306},"2025-05-16",939900,{"date":2454,"open":2455,"high":2298,"low":2455,"close":2298,"change":101,"percent_change":2105,"volume":2456,"transactions":9,"vwap":2298},"2025-05-15",58.39,670500,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":1106,"percent_change":353,"volume":2462,"transactions":9,"vwap":2461},"2025-05-14",58.73,58.361,58.47,771800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":478,"percent_change":190,"volume":2469,"transactions":9,"vwap":2468},"2025-05-13",58.55,58.935,58.52,58.69,1007900,{"date":2471,"open":2472,"high":2465,"low":2473,"close":2321,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2321},"2025-05-12",58.4,57.99,1.6,2.81,400700,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":768,"percent_change":504,"volume":2482,"transactions":9,"vwap":2481},"2025-05-09",57.24,56.79,56.93,366200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":621,"percent_change":101,"volume":2489,"transactions":9,"vwap":2488},"2025-05-08",57.17,57.63,56.9,57.12,551300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1980,"percent_change":157,"volume":2496,"transactions":9,"vwap":2495},"2025-05-07",56.5,56.96,56.33,56.8,473500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":564,"percent_change":1473,"volume":2503,"transactions":9,"vwap":2502},"2025-05-06",56.44,56.83,56.2,56.42,496700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":211,"percent_change":555,"volume":2510,"transactions":9,"vwap":2509},"2025-05-05",56.78,57.195,56.729,56.94,428800,{"date":2512,"open":2513,"high":2514,"low":2506,"close":2515,"change":781,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-02",56.84,57.18,57.09,1.73,406700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1378,"percent_change":391,"volume":2524,"transactions":9,"vwap":2523},"2025-05-01",56.34,56.64,56.09,56.12,367600,{"date":2526,"open":2527,"high":2501,"low":2528,"close":2522,"change":167,"percent_change":191,"volume":2529,"transactions":9,"vwap":2522},"2025-04-30",55.31,54.76,696500,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":621,"percent_change":1155,"volume":2535,"transactions":9,"vwap":2534},"2025-04-29",55.36,56.060001,55.89,616800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":437,"percent_change":167,"volume":2542,"transactions":9,"vwap":2541},"2025-04-28",55.56,55.745,55.049999,55.57,314400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":643,"percent_change":1098,"volume":2549,"transactions":9,"vwap":2548},"2025-04-25",55.24,55.47,54.8,55.46,847800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":126,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-04-24",54.4,55.3,54.23,55.22,1.83,448000,{"date":181,"open":2559,"high":2555,"low":177,"close":2554,"change":484,"percent_change":1677,"volume":2560,"transactions":9,"vwap":2554},54.72,658800]