[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUSA":3,"homepage-market-summary":29,"stock-historical-JUSA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JUSA","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. Research Enhanced Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7582,0.52672,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},69.47,69.02,69.67,69.1,0.37,0.54,72796.079918,70.37,57.198,58649.29945961753,93.2,899,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},48.31,41237,15051574.164364,43.2,"2025-04-23",[182,185,194,204,214,224,234,245,256,266,275,285,294,303,313,323,332,342,352,361,371,380,388,398,406,415,425,436,446,454,462,471,479,489,497,505,513,524,533,542,552,561,572,583,590,599,608,619,630,640,650,659,670,680,688,697,707,718,728,738,745,751,757,765,770,777,782,790,798,806,813,821,829,836,842,850,859,865,873,880,888,896,901,909,916,923,930,936,943,949,955,959,965,971,978,985,993,1000,1006,1015,1022,1028,1035,1042,1047,1052,1060,1067,1075,1081,1087,1092,1098,1105,1111,1117,1122,1129,1135,1142,1146,1152,1158,1166,1171,1176,1179,1183,1190,1196,1203,1206,1211,1217,1222,1227,1231,1239,1244,1249,1255,1261,1266,1271,1275,1281,1286,1292,1297,1304,1312,1318,1322,1328,1333,1339,1346,1352,1358,1364,1368,1372,1379,1383,1388,1392,1400,1406,1411,1418,1423,1430,1435,1440,1447,1454,1461,1465,1472,1480,1485,1489,1493,1498,1501,1506,1510,1514,1518,1521,1524,1530,1532,1536,1541,1546,1550,1557,1564,1569,1574,1578,1585,1590,1596,1600,1605,1609,1613,1616,1621,1625,1631,1635,1639,1643,1649,1654,1659,1665,1672,1676,1682,1687,1691,1696,1700,1705,1711,1719,1724,1730,1734,1740,1745,1749,1754,1758,1763,1767,1771,1775,1779,1786,1790,1794,1801,1807,1812,1816,1820,1823,1828,1833,1838,1842,1848,1853,1859,1865,1870,1875,1881,1887,1891,1895,1900,1904,1911,1916,1921,1925,1930,1934,1939,1944,1950,1955,1959,1964,1969,1973,1978,1983,1989,1993,1998,2002,2006,2012,2017,2023,2027,2032,2037,2042,2046,2050,2056,2060,2066,2073,2078,2082,2085,2089,2093,2096,2100,2104,2108,2112,2116,2120,2124,2130,2134,2139,2142,2147,2151,2155,2162,2168,2173,2180,2184,2188,2193,2200,2204,2209,2212,2218,2222,2227,2232,2237,2241,2249,2253,2258,2263,2270,2277,2284,2289,2293,2297,2303,2309,2315,2323,2329,2333,2339,2347,2351,2356,2361,2366,2375,2382,2389,2397],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},701,69.2928,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",69.51,68.99,0.52,0.76,220625.6279,2069,69.0417,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":130,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",68.53,68.8051,68.21,68.58,0.13,264804.6609,1297,68.7109,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",68.74,69.088,68.49,-0.15,-0.22,269061.69052,3312,68.8515,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",69.07,68.495,68.64,-0.14,-0.2,153447.778782,1914,68.8454,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",69.3,68.575,68.78,-0.46,-0.66,117189.8116,2048,68.9642,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",68.87,69.32,68.83,69.24,0.34,0.49,154721.1236,2019,69.3031,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",68.66,69.005,68.5,68.9,-0.02,-0.03,144969.273991,1727,68.7192,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",69.55,68.81,68.92,-0.54,-0.78,103969.9294,1278,69.2728,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":219,"volume":272,"transactions":273,"vwap":274},"2026-09-22",69.59,69.3401,69.46,-0.1,99314.2174,1365,69.5965,{"date":276,"open":277,"high":19,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",69.0036,69,69.56,1.03,1.5,27699.3148,273,69.4471,{"date":286,"open":287,"high":287,"low":288,"close":196,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",68.68,68.1923,0.0844,0.12,45990.6629,386,68.4152,{"date":295,"open":249,"high":249,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",68.23,68.4456,0.7556,1.12,98454.2001,317,68.3298,{"date":304,"open":198,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",68.31,67.33,67.69,-0.3,-0.44,41242.0015,449,67.9241,{"date":314,"open":296,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",68.25,67.935,67.99,-0.43,-0.63,38242.9085,350,68.0298,{"date":324,"open":325,"high":325,"low":296,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",68.86,68.42,-0.3359,-0.49,209814.930145,815,68.5511,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",68.805,68.895,68.7559,0.5459,0.8,21139.4475,189,68.8217,{"date":343,"open":344,"high":345,"low":346,"close":198,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",68.0642,68.32,68.05,-0.35,-0.51,69192.5739,491,68.2705,{"date":353,"open":354,"high":287,"low":355,"close":356,"change":357,"percent_change":229,"volume":358,"transactions":359,"vwap":360},"2026-09-09",68.6485,68.495008,68.56,-0.32,18626.5579,182,68.6098,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",69.34,68.85,68.88,-0.41,-0.59,42097.485531,277,68.9725,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":308,"volume":377,"transactions":378,"vwap":379},"2026-09-04",69.61,69.2,69.29,-0.21,30562.6229,208,69.2784,{"date":381,"open":382,"high":268,"low":382,"close":383,"change":37,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",69.03,69.5,0.96,30245.5579,240,69.416,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":115,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",68.7,68.9799,68.6699,68.84,0.51,25026.4708,224,68.8364,{"date":399,"open":356,"high":400,"low":401,"close":208,"change":402,"percent_change":85,"volume":403,"transactions":404,"vwap":405},"2026-09-01",68.82,68.38,-0.55,146585.095385,1025,68.5529,{"date":407,"open":408,"high":409,"low":259,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",68.91,69.04,-0.25,-0.36,24768.2594,227,68.9261,{"date":416,"open":417,"high":418,"low":419,"close":375,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",69.6,69.7924,69.18,-0.11,-0.16,32725.22305,276,69.4103,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",69.1799,69.4475,69.175,69.4,0.41,0.59,17484.2594,161,69.3187,{"date":437,"open":438,"high":439,"low":440,"close":188,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",68.98,69.125,68.842,-0.043,-0.06,30453.934224,379,69.0232,{"date":447,"open":419,"high":419,"low":250,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",69.033,0.203,0.29,25896.152766,291,68.8224,{"date":455,"open":393,"high":438,"low":456,"close":238,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",68.67,-0.13,-0.19,35972.452379,724,68.8365,{"date":463,"open":278,"high":464,"low":393,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",69.13,68.96,0.2665,0.39,46507.1965,497,68.9558,{"date":472,"open":464,"high":464,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",68.6935,-0.5865,-0.85,51243.220135,348,68.8755,{"date":480,"open":481,"high":187,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",69.31,69.23,69.28,0.02,0.03,24123.1711,297,69.3705,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":229,"percent_change":230,"volume":494,"transactions":495,"vwap":496},"2026-08-18",69.48,69.25,69.26,17132.081,225,69.317,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":261,"volume":502,"transactions":503,"vwap":504},"2026-08-17",70.1,69.72,-0.38,24298.081,228,69.8984,{"date":506,"open":24,"high":24,"low":507,"close":499,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",70.0382,-0.05,-0.07,26371.32379,309,70.097,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",70.02,70.26,69.98,70.15,0.43,0.62,23619.7439,226,70.1075,{"date":525,"open":526,"high":526,"low":527,"close":500,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",70.01,69.6573,0.1,0.14,20933.7439,215,69.7314,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":86,"volume":539,"transactions":540,"vwap":541},"2026-08-11",70.04,69.415,69.62,-0.17,32675.7439,370,69.6058,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":210,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",69.92,69.945,69.705,69.79,-0.31,42106.343303,363,69.7663,{"date":553,"open":554,"high":526,"low":555,"close":526,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",69.64,69.545,0.5238,0.75,71776.8009,420,69.7841,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",69.45,69.69,69.345,69.4862,-0.0538,-0.08,31077.7439,261,69.4963,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",69.95,70.08,69.52,69.54,-0.18,-0.26,32219.7439,242,69.7637,{"date":584,"open":236,"high":585,"low":325,"close":500,"change":299,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",69.78,1.63,84726.8199,324,69.2973,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":173,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",67.89,68.6151,68.6,1.48,27084.7439,311,68.3839,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":241,"percent_change":105,"volume":605,"transactions":606,"vwap":607},"2026-07-31",67.125,67.79,66.74,67.6,52900.4519,583,67.2975,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",66.68,67.14,66.415,67.11,1.29,1.96,72101.3319,847,66.7573,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",66.58,66.935,65.75,65.82,-0.95,-1.42,39023.9829,303,66.2924,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":528,"volume":637,"transactions":638,"vwap":639},"2026-07-28",66.608,66.9,66.4,66.77,0.07,30331.2386,255,66.717,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",67.42,66.38,66.7,0.0726,0.11,91224.7439,453,66.7046,{"date":651,"open":610,"high":652,"low":653,"close":654,"change":655,"percent_change":528,"volume":656,"transactions":657,"vwap":658},"2026-07-24",67.035,66.495,66.6274,0.0674,322090.8039,1164,66.8595,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",66.69,66.905,66.33,66.56,-0.8629,-1.28,3215184.7499,493,66.543,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":219,"volume":677,"transactions":678,"vwap":679},"2026-07-22",67.34,67.57,67.29,67.4229,-0.0971,22091.7439,138,67.4568,{"date":681,"open":601,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":495,"vwap":687},"2026-07-21",67.52,67.085,0.6,0.9,26355.7959,67.3203,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":509,"volume":694,"transactions":695,"vwap":696},"2026-07-20",67.55,66.78,66.92,-0.0483,33731.7919,198,67.3035,{"date":698,"open":699,"high":700,"low":644,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",66.79,67.1976,66.9683,-0.6117,-0.91,19467.8219,195,67.0432,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",67.584746,67.8799,67.35,67.58,-0.39,-0.57,28769.7439,468,67.6358,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",67.87,67.97,67.5,0.1733,0.26,19805.7439,315,67.7523,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":301,"vwap":737},"2026-07-14",67.63,67.83,67.385,67.7967,0.2167,0.32,59698.670045,67.6868,{"date":739,"open":731,"high":731,"low":740,"close":712,"change":741,"percent_change":230,"volume":742,"transactions":743,"vwap":744},"2026-07-13",67.44,-0.45,34878.7439,194,67.7004,{"date":746,"open":642,"high":747,"low":672,"close":748,"change":21,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-10",68.050003,68.029999,0.55,19400,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":520,"volume":756,"transactions":9,"vwap":754},"2026-07-09",67.12,67.66,0.415,14400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":210,"volume":764,"transactions":9,"vwap":762},"2026-07-08",66.94,67.27,66.6,67.245,-0.145,21700,{"date":766,"open":712,"high":712,"low":767,"close":768,"change":308,"percent_change":309,"volume":769,"transactions":9,"vwap":768},"2026-07-07",67.13,67.39,18800,{"date":771,"open":772,"high":773,"low":772,"close":307,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":307},"2026-07-06",67.21,67.735,0.621,0.93,32600,{"date":778,"open":779,"high":779,"low":621,"close":780,"change":271,"percent_change":209,"volume":781,"transactions":9,"vwap":780},"2026-07-02",67.455,67.069,32100,{"date":783,"open":784,"high":740,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",67,66.745,67.169,-0.007,-0.01,290400,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",66.8,67.18,67.176,0.546,0.82,16000,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",66.080002,66.71,66.63,0.665,1.01,53600,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":568,"volume":812,"transactions":9,"vwap":810},"2026-06-26",65.499,66.17,65.965,-0.055,142600,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",65.81,66.28,66.019997,0.102,0.15,22900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":209,"volume":828,"transactions":9,"vwap":826},"2026-06-24",66.26,66.48,65.79,65.918,-0.102,16700,{"date":830,"open":831,"high":824,"low":832,"close":817,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":817},"2026-06-23",66.14,65.985,-1.144,-1.7,14900,{"date":837,"open":838,"high":838,"low":784,"close":839,"change":840,"percent_change":318,"volume":841,"transactions":9,"vwap":839},"2026-06-22",67.45,67.164,-0.291,17700,{"date":843,"open":844,"high":845,"low":846,"close":779,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":779},"2026-06-18",67.28,67.46,67.2,0.723,1.08,10500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",67.511,67.61,66.66,66.732,-0.778,-1.15,15300,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":548,"percent_change":229,"volume":864,"transactions":9,"vwap":863},"2026-06-16",67.9,67.495,67.51,12500,{"date":866,"open":867,"high":868,"low":690,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",67.88,67.969,67.82,1.2,1.8,10100,{"date":874,"open":875,"high":876,"low":877,"close":875,"change":878,"percent_change":115,"volume":879,"transactions":9,"vwap":875},"2026-06-12",66.62,66.65,66.2,0.23,67500,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-06-11",65.52,66.39,65.089996,1.132,1.73,11200,{"date":889,"open":890,"high":809,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",66.095001,65.21,65.258,-0.962,-1.45,12600,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":271,"percent_change":209,"volume":756,"transactions":9,"vwap":900},"2026-06-09",66.974,64.971,66.22,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":484,"volume":908,"transactions":9,"vwap":906},"2026-06-08",66.83,66.87,66.3,66.32,0.011,16200,{"date":910,"open":911,"high":911,"low":831,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",67.53,66.309,-1.651,-2.43,16800,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":21,"volume":922,"transactions":9,"vwap":920},"2026-06-04",67.605,68.042999,67.96,0.25,38600,{"date":924,"open":721,"high":721,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",67.7,67.71,-0.52,-0.76,25600,{"date":931,"open":932,"high":933,"low":317,"close":296,"change":934,"percent_change":130,"volume":935,"transactions":9,"vwap":296},"2026-06-02",67.991,68.26,0.06,18100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":51,"percent_change":724,"volume":942,"transactions":9,"vwap":941},"2026-06-01",68.040001,68.33,67.91,68.17,59600,{"date":944,"open":945,"high":946,"low":947,"close":317,"change":528,"percent_change":819,"volume":948,"transactions":9,"vwap":317},"2026-05-29",68.13,68.14,67.885,858500,{"date":950,"open":673,"high":861,"low":951,"close":592,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":592},"2026-05-28",67.489,0.435,0.64,2337000,{"date":956,"open":642,"high":682,"low":306,"close":779,"change":957,"percent_change":934,"volume":958,"transactions":9,"vwap":779},"2026-05-27",0.043,6700,{"date":960,"open":863,"high":690,"low":961,"close":962,"change":963,"percent_change":120,"volume":964,"transactions":9,"vwap":962},"2026-05-26",67.265,67.412,0.419,7100,{"date":966,"open":967,"high":793,"low":968,"close":968,"change":969,"percent_change":735,"volume":970,"transactions":9,"vwap":968},"2026-05-22",67.145,66.993,0.213,4200,{"date":972,"open":973,"high":974,"low":975,"close":691,"change":976,"percent_change":290,"volume":977,"transactions":9,"vwap":691},"2026-05-21",66.43,66.86,66.41,0.078,7500,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",66.42,66.702,0.642,0.97,4300,{"date":986,"open":987,"high":973,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-19",65.99,65.93,66.059998,-0.408,-0.61,4700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":827,"percent_change":209,"volume":999,"transactions":9,"vwap":998},"2026-05-18",66.451,66.49,66.16,66.468,5900,{"date":1001,"open":1002,"high":974,"low":1003,"close":1003,"change":85,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-15",66.73,66.57,-1.19,6800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",67.195,67.49,67.15,67.37,0.47,0.7,29300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":633,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":633},"2026-05-13",66.45,66.99,0.405,0.61,19900,{"date":1023,"open":1024,"high":653,"low":1025,"close":653,"change":1026,"percent_change":509,"volume":1027,"transactions":9,"vwap":653},"2026-05-12",66.035004,65.98,-0.045,3600,{"date":1029,"open":1030,"high":802,"low":1031,"close":1032,"change":1033,"percent_change":878,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",66.51,66.5,66.54,0.153,6200,{"date":1036,"open":1037,"high":824,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-08",66.36,66.387,0.317,0.48,8600,{"date":1043,"open":1032,"high":1032,"low":1044,"close":1045,"change":410,"percent_change":501,"volume":1046,"transactions":9,"vwap":1045},"2026-05-07",65.92,66.07,252200,{"date":1048,"open":1049,"high":906,"low":1049,"close":906,"change":1050,"percent_change":281,"volume":1051,"transactions":9,"vwap":906},"2026-05-06",65.94,0.982,2400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":958,"transactions":9,"vwap":1057},"2026-05-05",65.33,65.48,65.32,65.338,0.378,0.58,{"date":1061,"open":1056,"high":1056,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-04",64.84,64.96,-0.238,-0.37,1682800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":21,"volume":1074,"transactions":9,"vwap":1072},"2026-05-01",65.265,65.56,65.19,65.198,0.238,9000,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1063,"change":749,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1063},"2026-04-30",64.37,65.13,0.85,938300,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-29",64.41,0.025,0.04,400,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":840,"percent_change":741,"volume":1091,"transactions":9,"vwap":1090},"2026-04-28",64.19,64.385,2900,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":636,"volume":1097,"transactions":9,"vwap":1095},"2026-04-27",64.525,64.676,0.048,900,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-24",64.54,64.628,0.44,0.69,200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":219,"percent_change":210,"volume":1110,"transactions":9,"vwap":1109},"2026-04-23",64.46,64.019997,64.188,800,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":125,"volume":1116,"transactions":9,"vwap":1114},"2026-04-22",64.21,64.328,0.633,300,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":991,"volume":1086,"transactions":9,"vwap":1120},"2026-04-21",64.18,63.695,-0.394,{"date":1123,"open":1113,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":308,"volume":1128,"transactions":9,"vwap":1126},"2026-04-20",64.23,64.07,64.088997,-0.194,1200,{"date":1130,"open":1113,"high":1131,"low":1113,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-17",64.283,0.758,1.19,500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":51,"volume":1141,"transactions":9,"vwap":1138},"2026-04-16",63.445,63.525,63.39,0.115,3700,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":44,"volume":1097,"transactions":9,"vwap":1144},"2026-04-15",63.41,0.548,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":970,"transactions":9,"vwap":1149},"2026-04-14",62.57,62.862,0.749,1.21,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1086,"transactions":9,"vwap":1155},"2026-04-13",61.84,62.113,0.667,1.09,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-10",61.53,61.41,61.446,-0.072,-0.12,1800,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":110,"volume":1170,"transactions":9,"vwap":1168},"2026-04-09",61.518,0.441,100,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1170,"transactions":9,"vwap":1173},"2026-04-08",61.077,1.512,2.54,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":484,"percent_change":485,"volume":1170,"transactions":9,"vwap":1178},"2026-04-07",59.565,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1040,"volume":1170,"transactions":9,"vwap":1181},"2026-04-06",59.545,0.285,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-02",58.43,59.26,0.047,0.08,600,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1104,"transactions":9,"vwap":1193},"2026-04-01",59.24,59.213,0.333,0.57,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-31",58.78,58.88,1.682,2.94,6500,{"date":1204,"open":1205,"high":1205,"low":25,"close":25,"change":578,"percent_change":548,"volume":1189,"transactions":9,"vwap":25},"2026-03-30",57.49,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1170,"transactions":9,"vwap":1208},"2026-03-27",57.378,-0.943,-1.62,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1134,"transactions":9,"vwap":1214},"2026-03-26",58.39,58.321,-1.027,-1.73,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":241,"volume":1104,"transactions":9,"vwap":1220},"2026-03-25",59.3,59.348,0.292,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1170,"transactions":9,"vwap":1224},"2026-03-24",59.056,-0.385,-0.65,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1133,"volume":1170,"transactions":9,"vwap":1229},"2026-03-23",59.441,0.697,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-20",59.21,58.62,58.744,-0.851,-1.43,1100,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":421,"percent_change":1243,"volume":1116,"transactions":9,"vwap":1242},"2026-03-19",59.48,59.595,-0.27,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1134,"transactions":9,"vwap":1246},"2026-03-18",59.755,-0.872,-1.44,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":878,"volume":1254,"transactions":9,"vwap":1252},"2026-03-17",60.76,60.627,0.137,1700,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1051,"transactions":9,"vwap":1258},"2026-03-16",60.46,60.49,0.677,1.13,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1104,"transactions":9,"vwap":1263},"2026-03-13",59.813,-0.347,-0.58,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1170,"transactions":9,"vwap":1268},"2026-03-12",60.16,-0.918,-1.5,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":420,"volume":1116,"transactions":9,"vwap":1273},"2026-03-11",61.077999,-0.066,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":86,"volume":1110,"transactions":9,"vwap":1279},"2026-03-10",61.57,61.59,61.144,-0.146,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":241,"percent_change":1285,"volume":1110,"transactions":9,"vwap":1284},"2026-03-09",60.62,61.29,0.81,{"date":1287,"open":1251,"high":1288,"low":1251,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-06",60.8,-0.82,-1.33,700,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":548,"percent_change":1296,"volume":1134,"transactions":9,"vwap":1295},"2026-03-05",61.56,61.62,-0.5,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":557,"volume":1303,"transactions":9,"vwap":1301},"2026-03-04",61.73,62.02,61.93,0.46,3300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":991,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-03",61.040001,61.67,60.58,61.47,-0.98,11400,{"date":1313,"open":1301,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":529,"volume":1254,"transactions":9,"vwap":1316},"2026-03-02",62.28,61.894,62.080002,0.084,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":927,"volume":1170,"transactions":9,"vwap":1320},"2026-02-27",61.996,-0.324,{"date":1323,"open":1300,"high":1324,"low":1300,"close":1325,"change":1326,"percent_change":991,"volume":1327,"transactions":9,"vwap":1325},"2026-02-26",62.38,62.32,-0.384,1600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1040,"percent_change":1332,"volume":1086,"transactions":9,"vwap":1331},"2026-02-25",62.7,62.704,0.77,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1116,"transactions":9,"vwap":1336},"2026-02-24",62.09,62.224,0.481,0.78,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1327,"transactions":9,"vwap":1343},"2026-02-23",61.85,61.71,61.743,-0.677,-1.08,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":519,"percent_change":1103,"volume":1091,"transactions":9,"vwap":1351},"2026-02-20",62.471,62.481,62.365,62.42,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1065,"volume":1357,"transactions":9,"vwap":1355},"2026-02-19",61.88,61.99,-0.231,1500,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":37,"volume":1189,"transactions":9,"vwap":1362},"2026-02-18",62.19,62.23,62.221,0.409,{"date":1365,"open":1341,"high":1341,"low":1366,"close":1366,"change":1367,"percent_change":1188,"volume":1086,"transactions":9,"vwap":1366},"2026-02-17",61.812,0.051,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":376,"volume":1170,"transactions":9,"vwap":1370},"2026-02-13",61.761,-0.128,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1097,"transactions":9,"vwap":1376},"2026-02-12",62.75,62.77,61.889,-0.848,-1.35,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":130,"volume":1170,"transactions":9,"vwap":1381},"2026-02-11",62.737,0.057,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":347,"volume":174,"transactions":9,"vwap":1386},"2026-02-10",63.029999,62.68,-0.217,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":115,"volume":1170,"transactions":9,"vwap":1390},"2026-02-09",62.897,0.218,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1395,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1395},"2026-02-06",62.099998,62.679,62.060001,1.267,2.06,4400,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1104,"transactions":9,"vwap":1403},"2026-02-05",61.32,61.412,-0.747,-1.2,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":309,"volume":1357,"transactions":9,"vwap":1409},"2026-02-04",62.4,62.159,-0.277,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":262,"volume":1417,"transactions":9,"vwap":1414},"2026-02-03",62.081001,62.436,62.07,-0.492,4500,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1195,"volume":1086,"transactions":9,"vwap":1421},"2026-02-02",63.02,62.928,0.354,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":328,"volume":1254,"transactions":9,"vwap":1428},"2026-01-30",62.49,62.59,62.26,62.574,-0.306,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":788,"percent_change":251,"volume":1434,"transactions":9,"vwap":1433},"2026-01-29",62.54,62.88,58900,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":646,"volume":1128,"transactions":9,"vwap":1438},"2026-01-28",63.049999,62.89,0.068,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":519,"volume":1446,"transactions":9,"vwap":1444},"2026-01-27",62.74,62.9,62.822,0.271,28000,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1453,"volume":1027,"transactions":9,"vwap":1451},"2026-01-26",62.47,62.665,62.551,0.331,0.53,{"date":1455,"open":1361,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":166,"volume":1460,"transactions":9,"vwap":1458},"2026-01-23",62.25,62.21,62.22,0.123,2700,{"date":1462,"open":1394,"high":1394,"low":1463,"close":1463,"change":1464,"percent_change":1020,"volume":1104,"transactions":9,"vwap":1463},"2026-01-22",62.097,0.377,{"date":1466,"open":1284,"high":1467,"low":1284,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-21",61.89,61.72,0.694,1.14,1400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1417,"transactions":9,"vwap":1477},"2026-01-20",61.060001,61.07,61.02,61.026001,-1.309,-2.1,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":484,"volume":1116,"transactions":9,"vwap":1483},"2026-01-16",62.43,62.335,0.013,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1459,"percent_change":166,"volume":1086,"transactions":9,"vwap":1488},"2026-01-15",62.67,62.322,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1265,"volume":1170,"transactions":9,"vwap":1491},"2026-01-14",62.199,-0.364,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1170,"transactions":9,"vwap":1495},"2026-01-13",62.563,-0.177,-0.28,{"date":1499,"open":1442,"high":1442,"low":1442,"close":1442,"change":1500,"percent_change":528,"volume":1170,"transactions":9,"vwap":1442},"2026-01-12",0.064,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":520,"volume":1327,"transactions":9,"vwap":1504},"2026-01-09",62.72,62.676,0.385,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":-6,"volume":1116,"transactions":9,"vwap":1508},"2026-01-08",62.291,-0.001,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":347,"volume":1170,"transactions":9,"vwap":1512},"2026-01-07",62.292,-0.218,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1302,"percent_change":1517,"volume":1104,"transactions":9,"vwap":1516},"2026-01-06",62.51,0.74,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":240,"percent_change":749,"volume":1189,"transactions":9,"vwap":1520},"2026-01-05",62.049999,{"date":1522,"open":1342,"high":1342,"low":1342,"close":1342,"change":1523,"percent_change":484,"volume":1189,"transactions":9,"vwap":1342},"2026-01-02",0.014,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1086,"transactions":9,"vwap":1527},"2025-12-31",61.978,61.696,-0.417,-0.67,{"date":1531,"open":1155,"high":1155,"low":1155,"close":1155,"change":441,"percent_change":509,"volume":1170,"transactions":9,"vwap":1155},"2025-12-30",{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":411,"volume":1170,"transactions":9,"vwap":1534},"2025-12-29",62.156,-0.225,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":251,"volume":1110,"transactions":9,"vwap":1539},"2025-12-26",62.429,62.381,-0.012,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1170,"transactions":9,"vwap":1543},"2025-12-24",62.393,0.208,0.33,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1040,"volume":1170,"transactions":9,"vwap":1548},"2025-12-23",62.185,0.297,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-22",61.9,61.888,0.401,0.65,18600,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1357,"transactions":9,"vwap":1561},"2025-12-19",61.43,61.5,61.487,0.515,0.84,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1170,"transactions":9,"vwap":1566},"2025-12-18",60.972,0.518,0.86,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":857,"volume":1134,"transactions":9,"vwap":1572},"2025-12-17",60.785,60.454,-0.706,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":548,"percent_change":1296,"volume":174,"transactions":9,"vwap":1577},"2025-12-16",61.097,61.16,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1309,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1309},"2025-12-15",62,61.45,-0.257,-0.42,5300,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1170,"transactions":9,"vwap":1587},"2025-12-12",61.727,-0.643,-1.03,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":70,"volume":1595,"transactions":9,"vwap":1593},"2025-12-11",61.92,62.37,0.132,2200,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":557,"volume":1170,"transactions":9,"vwap":1598},"2025-12-10",62.238,0.461,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1170,"transactions":9,"vwap":1602},"2025-12-09",61.777,0.032,0.05,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1513,"percent_change":347,"volume":1104,"transactions":9,"vwap":1608},"2025-12-08",61.8,61.745,{"date":1610,"open":1458,"high":1361,"low":1611,"close":1611,"change":1612,"percent_change":878,"volume":1086,"transactions":9,"vwap":1611},"2025-12-05",61.963,0.142,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":907,"percent_change":484,"volume":1170,"transactions":9,"vwap":1615},"2025-12-04",61.821,{"date":1617,"open":1354,"high":1354,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1116,"transactions":9,"vwap":1618},"2025-12-03",61.81,0.169,0.27,{"date":1622,"open":1299,"high":1623,"low":1624,"close":1624,"change":1619,"percent_change":1620,"volume":1165,"transactions":9,"vwap":1624},"2025-12-02",61.74,61.641,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1291,"transactions":9,"vwap":1628},"2025-12-01",61.6,61.472,-0.289,-0.47,{"date":1632,"open":1370,"high":1370,"low":1370,"close":1370,"change":1633,"percent_change":1634,"volume":1170,"transactions":9,"vwap":1370},"2025-11-28",0.233,0.38,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":37,"volume":1170,"transactions":9,"vwap":1637},"2025-11-26",61.528,0.406,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":685,"volume":1170,"transactions":9,"vwap":1641},"2025-11-25",61.122,0.545,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":174,"transactions":9,"vwap":1646},"2025-11-24",60.37,60.577,0.965,1.62,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":173,"volume":1086,"transactions":9,"vwap":1652},"2025-11-21",59.84,59.612,0.592,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1270,"volume":1471,"transactions":9,"vwap":1657},"2025-11-20",60.51,59.02,-0.9,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":724,"volume":1086,"transactions":9,"vwap":1663},"2025-11-19",60.33,59.85,59.92,0.157,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1238,"transactions":9,"vwap":1669},"2025-11-18",60.02,60.064999,59.763,-0.409,-0.68,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":703,"volume":1104,"transactions":9,"vwap":1674},"2025-11-17",60.172,-0.554,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":-6,"volume":1128,"transactions":9,"vwap":1680},"2025-11-14",60.471,60.991,60.726,-0.002,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1170,"transactions":9,"vwap":1684},"2025-11-13",60.728,-1.009,-1.63,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":934,"volume":1170,"transactions":9,"vwap":1689},"2025-11-12",61.737,0.036,{"date":1692,"open":1693,"high":1587,"low":1693,"close":1694,"change":1695,"percent_change":51,"volume":1110,"transactions":9,"vwap":1694},"2025-11-11",61.25,61.701,0.113,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1648,"volume":1170,"transactions":9,"vwap":1698},"2025-11-10",61.588,0.983,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1367,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1703},"2025-11-07",60.19,60.605,60,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1097,"transactions":9,"vwap":1708},"2025-11-06",60.99,60.554,-0.666,-1.09,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":240,"volume":1718,"transactions":9,"vwap":1716},"2025-11-05",61.17,61.24,61.15,61.22,0.209,2000,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1170,"transactions":9,"vwap":1721},"2025-11-04",61.011002,-0.653,-1.06,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":934,"volume":1165,"transactions":9,"vwap":1728},"2025-11-03",61.55,61.68,61.664,0.038,{"date":1731,"open":1468,"high":1468,"low":1732,"close":1732,"change":1733,"percent_change":724,"volume":1291,"transactions":9,"vwap":1732},"2025-10-31",61.626,0.162,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1165,"transactions":9,"vwap":1737},"2025-10-30",61.83,61.464,-0.623,-1,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":485,"volume":1104,"transactions":9,"vwap":1743},"2025-10-29",62.319,62.087002,0.021,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":921,"volume":1170,"transactions":9,"vwap":1747},"2025-10-28",62.066002,0.154,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1151,"volume":1116,"transactions":9,"vwap":1752},"2025-10-27",61.749,61.912,0.739,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1517,"volume":1170,"transactions":9,"vwap":1756},"2025-10-24",61.173,0.448,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":115,"percent_change":1059,"volume":1165,"transactions":9,"vwap":1762},"2025-10-23",61.12,60.5,60.725,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1226,"volume":1170,"transactions":9,"vwap":1765},"2025-10-22",60.375,-0.397,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":878,"volume":1170,"transactions":9,"vwap":1769},"2025-10-21",60.772,0.139,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":804,"volume":1170,"transactions":9,"vwap":1773},"2025-10-20",60.633,0.606,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":520,"volume":1170,"transactions":9,"vwap":1777},"2025-10-17",60.027,0.369,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1189,"transactions":9,"vwap":1783},"2025-10-16",60.029999,60.044998,59.658,-0.372,-0.62,{"date":1787,"open":1704,"high":1781,"low":1704,"close":1781,"change":1788,"percent_change":1789,"volume":1189,"transactions":9,"vwap":1781},"2025-10-15",0.216,0.36,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1164,"volume":1170,"transactions":9,"vwap":1792},"2025-10-14",59.814,-0.073,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1800,"volume":1134,"transactions":9,"vwap":1797},"2025-10-13",59.805,59.887,59.65,0.927,1.57,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1254,"transactions":9,"vwap":1804},"2025-10-10",60.2,58.96,-1.56,-2.58,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":548,"volume":1134,"transactions":9,"vwap":1810},"2025-10-09",60.48,60.52,-0.186,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":100,"volume":1170,"transactions":9,"vwap":1814},"2025-10-08",60.706,0.336,{"date":1817,"open":1645,"high":1645,"low":1645,"close":1645,"change":1818,"percent_change":1819,"volume":1104,"transactions":9,"vwap":1645},"2025-10-07",-0.294,-0.48,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":70,"percent_change":115,"volume":1170,"transactions":9,"vwap":1822},"2025-10-06",60.664,{"date":1824,"open":1308,"high":1825,"low":1572,"close":1572,"change":1826,"percent_change":1604,"volume":1827,"transactions":9,"vwap":1572},"2025-10-03",60.73,0.033,1300,{"date":1829,"open":1257,"high":1257,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1291,"transactions":9,"vwap":1830},"2025-10-02",60.421,0.008,0.01,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":21,"volume":1086,"transactions":9,"vwap":1836},"2025-10-01",60.164,60.413,0.221,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":431,"volume":1170,"transactions":9,"vwap":1840},"2025-09-30",60.192,0.246,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1140,"percent_change":1847,"volume":1291,"transactions":9,"vwap":1846},"2025-09-29",59.89,59.947,59.946,0.19,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":749,"volume":1291,"transactions":9,"vwap":1851},"2025-09-26",59.631,59.831,0.329,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":348,"volume":1827,"transactions":9,"vwap":1857},"2025-09-25",59.52,59.5,59.502,-0.305,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1116,"transactions":9,"vwap":1862},"2025-09-24",59.98,59.807,-0.172,-0.29,{"date":1866,"open":1661,"high":1661,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1104,"transactions":9,"vwap":1867},"2025-09-23",59.979,-0.563,-0.93,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1012,"volume":1134,"transactions":9,"vwap":1873},"2025-09-22",60.341,60.542,0.284,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":394,"volume":1116,"transactions":9,"vwap":1878},"2025-09-19",60.07,60.258,60.061001,0.303,{"date":1882,"open":1704,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1102,"volume":1886,"transactions":9,"vwap":1884},"2025-09-18",60.074001,59.955,0.264,2500,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":578,"volume":1170,"transactions":9,"vwap":1889},"2025-09-17",59.691,-0.107,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":508,"volume":1170,"transactions":9,"vwap":1893},"2025-09-16",59.798,-0.031,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1104,"transactions":9,"vwap":1897},"2025-09-15",59.829,0.237,0.4,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":508,"volume":1104,"transactions":9,"vwap":1902},"2025-09-12",59.592,-0.028,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1909,"percent_change":1079,"volume":1910,"transactions":9,"vwap":1907},"2025-09-11",59.45,59.62,59.37,0.502,2100,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1545,"volume":1134,"transactions":9,"vwap":1914},"2025-09-10",59.28,59.118,0.192,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1104,"transactions":9,"vwap":1918},"2025-09-09",58.926,0.164,0.28,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1919,"percent_change":1920,"volume":1086,"transactions":9,"vwap":1924},"2025-09-08",58.7,58.762,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":501,"volume":1291,"transactions":9,"vwap":1928},"2025-09-05",58.449,58.598,-0.222,{"date":1931,"open":1213,"high":1932,"low":1213,"close":1932,"change":1933,"percent_change":44,"volume":1189,"transactions":9,"vwap":1932},"2025-09-04",58.82,0.509,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":431,"volume":1134,"transactions":9,"vwap":1937},"2025-09-03",58.13,58.311,0.239,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":714,"volume":1104,"transactions":9,"vwap":1942},"2025-09-02",57.9,58.071999,-0.333,{"date":1945,"open":1213,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":262,"volume":1051,"transactions":9,"vwap":1948},"2025-08-29",58.48,58.379,58.405,-0.459,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1170,"transactions":9,"vwap":1952},"2025-08-28",58.864,0.178,0.3,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":450,"volume":1170,"transactions":9,"vwap":1957},"2025-08-27",58.686,0.168,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":450,"volume":1086,"transactions":9,"vwap":1962},"2025-08-26",58.216,58.518,0.172,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1863,"percent_change":1864,"volume":1968,"transactions":9,"vwap":1967},"2025-08-25",58.5,58.346,2800,{"date":1970,"open":1962,"high":1962,"low":1962,"close":1962,"change":1971,"percent_change":1972,"volume":1291,"transactions":9,"vwap":1962},"2025-08-22",0.843,1.46,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":318,"volume":1104,"transactions":9,"vwap":1976},"2025-08-21",57.74,57.675,-0.251,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":508,"percent_change":1982,"volume":1116,"transactions":9,"vwap":1981},"2025-08-20",57.89,57.926,-0.09,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1086,"transactions":9,"vwap":1986},"2025-08-19",58.3,57.976,-0.413,-0.71,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":1188,"volume":1104,"transactions":9,"vwap":1991},"2025-08-18",58.389,0.049,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1497,"volume":1104,"transactions":9,"vwap":1996},"2025-08-15",58.33,58.34,-0.166,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":290,"volume":1104,"transactions":9,"vwap":2000},"2025-08-14",58.506,0.072,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":735,"volume":1104,"transactions":9,"vwap":2004},"2025-08-13",58.434,0.189,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1097,"transactions":9,"vwap":2009},"2025-08-12",57.87,58.245,0.735,1.28,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":548,"volume":1104,"transactions":9,"vwap":2015},"2025-08-11",57.54,57.51,-0.176,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":1567,"percent_change":2022,"volume":1128,"transactions":9,"vwap":2020},"2025-08-08",57.58,57.686,57.555,0.91,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":1890,"percent_change":458,"volume":2026,"transactions":9,"vwap":2025},"2025-08-07",57.168,0,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":1103,"volume":1104,"transactions":9,"vwap":2030},"2025-08-06",56.93,57.275,0.391,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":357,"percent_change":2036,"volume":1104,"transactions":9,"vwap":2035},"2025-08-05",57.13,56.884,-0.56,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":1104,"transactions":9,"vwap":2039},"2025-08-04",57.204,0.766,1.36,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1805,"volume":1170,"transactions":9,"vwap":2044},"2025-08-01",56.438,-0.893,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1811,"percent_change":357,"volume":1134,"transactions":9,"vwap":2049},"2025-07-31",57.503,57.331,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":376,"volume":1128,"transactions":9,"vwap":2054},"2025-07-30",57.757,57.4,57.517,-0.122,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":1864,"volume":1170,"transactions":9,"vwap":2058},"2025-07-29",57.639,-0.169,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":788,"volume":1327,"transactions":9,"vwap":2064},"2025-07-28",57.92,57.93,57.808,-0.005,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":2072,"volume":1116,"transactions":9,"vwap":2070},"2025-07-25",57.69,57.84,57.813,0.179,0.31,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":1170,"transactions":9,"vwap":2075},"2025-07-24",57.634,0.091,0.16,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1020,"volume":1170,"transactions":9,"vwap":2080},"2025-07-23",57.543,0.348,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1367,"percent_change":130,"volume":1170,"transactions":9,"vwap":2084},"2025-07-22",57.195,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":819,"volume":1170,"transactions":9,"vwap":2087},"2025-07-21",57.144,0.083,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":1982,"volume":1170,"transactions":9,"vwap":2091},"2025-07-18",57.061001,-0.051,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":1789,"percent_change":120,"volume":1170,"transactions":9,"vwap":2095},"2025-07-17",57.112,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":724,"volume":1104,"transactions":9,"vwap":2098},"2025-07-16",56.752,0.145,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":548,"volume":1134,"transactions":9,"vwap":2102},"2025-07-15",56.607,-0.174,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":290,"volume":1170,"transactions":9,"vwap":2106},"2025-07-14",56.781,0.069,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":1497,"volume":1170,"transactions":9,"vwap":2110},"2025-07-11",56.712,-0.159,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":450,"volume":1170,"transactions":9,"vwap":2114},"2025-07-10",56.871,0.166,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":100,"volume":1104,"transactions":9,"vwap":2118},"2025-07-09",56.705,0.314,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":788,"percent_change":251,"volume":1104,"transactions":9,"vwap":2123},"2025-07-08",56.42,56.391,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":85,"volume":1291,"transactions":9,"vwap":2127},"2025-07-07",56.38,56.401,56.36,-0.452,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":338,"volume":1170,"transactions":9,"vwap":2132},"2025-07-03",56.853,0.451,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":241,"volume":1827,"transactions":9,"vwap":2137},"2025-07-02",56.34,56.402,0.275,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":442,"percent_change":420,"volume":1170,"transactions":9,"vwap":2141},"2025-07-01",56.127,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":1020,"volume":1086,"transactions":9,"vwap":2145},"2025-06-30",55.96,56.187,0.339,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":749,"volume":1170,"transactions":9,"vwap":2149},"2025-06-27",55.848,0.307,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":1079,"volume":1170,"transactions":9,"vwap":2153},"2025-06-26",55.541,0.468,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":252,"volume":1110,"transactions":9,"vwap":2160},"2025-06-25",55.07,55.09,55.040001,55.073002,-0.019,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":804,"volume":2167,"transactions":9,"vwap":2165},"2025-06-24",54.97,55.091999,0.552,5100,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1104,"transactions":9,"vwap":2170},"2025-06-23",54.54,0.513,0.95,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":210,"volume":2179,"transactions":9,"vwap":2177},"2025-06-20",54.51,53.96,54.027,-0.121,1900,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":420,"volume":2026,"transactions":9,"vwap":2182},"2025-06-18",54.148,-0.061,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":1988,"volume":1170,"transactions":9,"vwap":2186},"2025-06-17",54.209,-0.389,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":1086,"transactions":9,"vwap":2190},"2025-06-16",54.598,0.529,0.98,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":1086,"transactions":9,"vwap":2197},"2025-06-13",54.12,54.2,54.069,-0.636,-1.16,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2203,"percent_change":1789,"volume":1170,"transactions":9,"vwap":2202},"2025-06-12",54.705,0.195,{"date":2205,"open":2206,"high":2175,"low":2207,"close":2175,"change":2208,"percent_change":410,"volume":1134,"transactions":9,"vwap":2175},"2025-06-11",54.49,54.42,-0.134,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":1073,"percent_change":1102,"volume":1170,"transactions":9,"vwap":2211},"2025-06-10",54.644,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":646,"volume":1116,"transactions":9,"vwap":2215},"2025-06-09",54.37,54.406,54.34,0.062,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":520,"percent_change":2221,"volume":1170,"transactions":9,"vwap":2220},"2025-06-06",54.344,1.15,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":1170,"transactions":9,"vwap":2224},"2025-06-05",53.724,-0.284,-0.53,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":1604,"volume":1086,"transactions":9,"vwap":2230},"2025-06-04",54.15,54.0079994,0.028,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":1170,"transactions":9,"vwap":2234},"2025-06-03",53.98,0.367,0.68,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":1459,"percent_change":878,"volume":1110,"transactions":9,"vwap":2240},"2025-06-02",53.33,53.613,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":819,"volume":2248,"transactions":9,"vwap":2246},"2025-05-30",53.25,53.5,52.91,53.49,0.082,8800,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":240,"volume":1170,"transactions":9,"vwap":2251},"2025-05-29",53.408,0.181,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":229,"volume":1116,"transactions":9,"vwap":2256},"2025-05-28",53.465,53.227,-0.247,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":1116,"transactions":9,"vwap":2260},"2025-05-27",53.474,1.04,1.98,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-23",52.23,52.434,-0.391,-0.74,4000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":457,"volume":1910,"transactions":9,"vwap":2275},"2025-05-22",52.93,53.099998,52.76,52.825,-0.069,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1097,"transactions":9,"vwap":2281},"2025-05-21",53.68,52.77,52.894,-0.821,-1.53,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":741,"volume":1116,"transactions":9,"vwap":2287},"2025-05-20",53.55,53.715,-0.243,{"date":2290,"open":2244,"high":2291,"low":2244,"close":2291,"change":2292,"percent_change":529,"volume":1091,"transactions":9,"vwap":2291},"2025-05-19",53.958,0.074,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":755,"percent_change":1338,"volume":1005,"transactions":9,"vwap":2296},"2025-05-16",53.58,53.884,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":1920,"volume":1327,"transactions":9,"vwap":2301},"2025-05-15",53.39,53.47,53.469,0.147,{"date":2304,"open":2305,"high":2306,"low":2243,"close":2307,"change":2308,"percent_change":485,"volume":174,"transactions":9,"vwap":2307},"2025-05-14",53.31,53.34,53.322,0.016,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":685,"volume":984,"transactions":9,"vwap":2313},"2025-05-13",53.080002,53.45,53.306,0.475,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2318},"2025-05-12",52.61,52.831,52.49,1.691,3.31,5200,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":509,"volume":2328,"transactions":9,"vwap":2326},"2025-05-09",51.41,51.14,-0.036,3800,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":1182,"percent_change":100,"volume":1460,"transactions":9,"vwap":2332},"2025-05-08",51.63,51.176,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":450,"volume":1327,"transactions":9,"vwap":2336},"2025-05-07",50.706,50.891,50.55,0.146,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":230,"volume":2346,"transactions":9,"vwap":2344},"2025-05-06",50.67,50.95,50.66,50.745,-0.339,3900,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":1429,"percent_change":2350,"volume":1170,"transactions":9,"vwap":2349},"2025-05-05",51.084,-0.6,{"date":2352,"open":2353,"high":2353,"low":2353,"close":2353,"change":2354,"percent_change":2355,"volume":1291,"transactions":9,"vwap":2353},"2025-05-02",51.39,0.709,1.4,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":1778,"percent_change":105,"volume":1097,"transactions":9,"vwap":2360},"2025-05-01",50.9,50.68,50.681,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":2072,"volume":1910,"transactions":9,"vwap":2364},"2025-04-30",49.36,50.312,0.155,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-04-29",49.88,50.23,49.78,50.157,0.227,0.45,8500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2377,"change":2380,"percent_change":2381,"volume":1254,"transactions":9,"vwap":2377},"2025-04-28",49.93,49.94,49.56,0.086,0.17,{"date":2383,"open":2384,"high":2368,"low":2385,"close":2386,"change":2387,"percent_change":1332,"volume":2388,"transactions":9,"vwap":2386},"2025-04-25",49.59,49.328,49.844,0.379,6300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":615,"volume":2396,"transactions":9,"vwap":2394},"2025-04-24",48.85,49.47,48.832,49.465,0.951,8400,{"date":180,"open":2398,"high":2399,"low":176,"close":2400,"change":2401,"percent_change":484,"volume":2402,"transactions":9,"vwap":2400},48.505,48.65,48.514,0.009,205400]