[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HELO":3,"homepage-market-summary":30,"stock-historical-HELO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HELO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Hedged Equity Laddered Overlay ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5225,0.36272,"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},69.42,69.48,69.59,69.32,69.19,0.23,0.33,273383.992256,70.23,63.24,333604.952287488,88.4,755,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},57.815,337985,123364438.071872,19.46,"2025-04-22",[182,185,195,206,215,224,233,240,248,256,264,273,284,294,302,312,320,330,337,346,356,366,374,385,394,403,411,420,428,437,446,453,461,469,478,486,496,503,510,520,526,535,541,549,556,565,575,586,596,605,614,623,631,641,650,658,668,677,685,693,698,704,708,715,722,728,735,742,750,757,763,770,777,782,785,793,798,804,810,817,825,830,834,840,844,850,855,860,865,870,875,880,884,890,893,898,902,906,911,914,918,922,925,928,931,935,940,944,948,954,959,964,970,974,980,984,989,995,1001,1008,1015,1023,1030,1038,1047,1054,1060,1067,1074,1082,1087,1094,1103,1111,1119,1126,1132,1138,1147,1153,1158,1165,1170,1177,1184,1190,1198,1204,1211,1219,1225,1232,1238,1245,1249,1253,1257,1263,1269,1276,1282,1291,1294,1299,1304,1309,1315,1319,1325,1329,1334,1338,1343,1348,1354,1359,1362,1367,1375,1379,1383,1387,1390,1393,1397,1401,1404,1408,1413,1418,1423,1426,1430,1435,1439,1444,1449,1456,1462,1471,1477,1481,1485,1489,1495,1499,1502,1507,1510,1513,1518,1523,1526,1532,1539,1544,1550,1554,1561,1566,1575,1581,1586,1591,1597,1603,1608,1612,1616,1622,1626,1630,1634,1639,1643,1646,1651,1655,1662,1666,1670,1674,1679,1684,1689,1694,1700,1705,1710,1716,1721,1724,1729,1733,1736,1741,1746,1751,1756,1760,1765,1768,1772,1775,1779,1782,1785,1790,1794,1798,1803,1808,1812,1816,1822,1827,1831,1834,1840,1844,1849,1853,1859,1864,1867,1871,1875,1881,1887,1894,1899,1905,1911,1918,1923,1929,1935,1938,1945,1951,1955,1959,1964,1969,1972,1975,1980,1986,1991,1996,2001,2006,2011,2017,2022,2027,2033,2040,2046,2051,2056,2061,2067,2073,2079,2085,2090,2097,2105,2110,2114,2118,2124,2128,2135,2141,2147,2153,2160,2165,2172,2179,2186,2193,2199,2204,2210,2216,2223,2227,2232,2239,2246,2253,2259,2266,2273,2278,2285,2292,2298,2304,2309,2316,2323],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1833,69.4403,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",69.25,69.3534,68.9,0.02,0.03,441727.0095,2165,69.1474,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",69.35,69.5487,69.11,69.17,-0.02,-0.03,483034.638657,2038,69.4229,{"date":207,"open":208,"high":208,"low":209,"close":21,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",69.58,69.08,-0.13,-0.19,571532.06454,3174,69.1931,{"date":216,"open":217,"high":217,"low":218,"close":20,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",69.72,69.16,-0.26,-0.37,325993.634456,2194,69.3459,{"date":225,"open":226,"high":227,"low":228,"close":208,"change":229,"percent_change":152,"volume":230,"transactions":231,"vwap":232},"2026-09-25",69.34,69.65,69.315,0.24,184406.759039,1183,69.526,{"date":234,"open":235,"high":236,"low":235,"close":226,"change":112,"percent_change":112,"volume":237,"transactions":238,"vwap":239},"2026-09-24",69.02,69.4,277025.222188,1820,69.2532,{"date":241,"open":227,"high":227,"low":242,"close":197,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",69.275,-0.4,-0.57,471330.1464,2391,69.3843,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":201,"percent_change":202,"volume":253,"transactions":254,"vwap":255},"2026-09-22",69.85,69.64,69.75,454546.5363,2923,69.7522,{"date":257,"open":18,"high":258,"low":197,"close":259,"change":260,"percent_change":45,"volume":261,"transactions":262,"vwap":263},"2026-09-21",69.835,69.77,0.69,230008.495193,1525,69.6785,{"date":265,"open":266,"high":218,"low":267,"close":209,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",69.14,68.8558,0.12,0.17,334992.373443,1826,68.9912,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",69.07,69.18,68.8301,68.96,0.44,0.64,523061.44125,2987,68.9906,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":219,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",68.81,68.95,68.23,68.52,-0.38,317300.77711,1880,68.6522,{"date":295,"open":296,"high":287,"low":297,"close":298,"change":219,"percent_change":290,"volume":299,"transactions":300,"vwap":301},"2026-09-15",68.84,68.69,68.78,188861.964449,1546,68.781,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",68.54,69.2,69.04,-0.2,-0.29,519565.774047,1951,69.0595,{"date":313,"open":287,"high":314,"low":287,"close":315,"change":316,"percent_change":279,"volume":317,"transactions":318,"vwap":319},"2026-09-11",69.39,69.24,0.3,189913.8338,1312,69.3037,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":211,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",68.92,69.005,68.8109,68.94,-0.27,244001.038206,1486,68.9094,{"date":331,"open":314,"high":314,"low":332,"close":333,"change":219,"percent_change":220,"volume":334,"transactions":335,"vwap":336},"2026-09-09",69.09,69.13,214307.159621,1290,69.1925,{"date":338,"open":339,"high":340,"low":197,"close":314,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",69.56,69.61,-0.33,-0.47,204307.285493,1579,69.4785,{"date":347,"open":348,"high":349,"low":350,"close":217,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",69.86,69.8736,69.6316,-0.12,-0.17,187295.928609,1215,69.7235,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",69.5,69.88,69.84,0.37,0.53,301173.700932,1559,69.797,{"date":367,"open":197,"high":339,"low":368,"close":369,"change":122,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",69.23,69.47,0.36,290550.169321,1569,69.4623,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",69.28,69.38,69.1061,69.22,-0.25,-0.36,301295.8681,1774,69.2316,{"date":386,"open":18,"high":387,"low":388,"close":369,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",69.51,69.31,-0.22,-0.32,188384.154992,1181,69.3854,{"date":395,"open":252,"high":396,"low":397,"close":398,"change":202,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",70.052,69.6001,69.69,-0.04,157442.860725,1158,69.7424,{"date":404,"open":405,"high":406,"low":18,"close":217,"change":407,"percent_change":361,"volume":408,"transactions":409,"vwap":410},"2026-08-27",69.66,69.76,0.26,419217.853209,1246,69.5935,{"date":412,"open":413,"high":414,"low":228,"close":415,"change":399,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",69.44,69.54,69.46,-0.06,219970.053883,1264,69.4365,{"date":421,"open":236,"high":422,"low":388,"close":358,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",69.53,0.2,0.29,230792.212835,1307,69.4174,{"date":429,"open":20,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":328,"vwap":436},"2026-08-24",69.4239,69.2501,69.3,-0.11,-0.16,446139.69522,69.3138,{"date":438,"open":358,"high":339,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",69.326,69.41,0.19,0.27,163819.84576,1201,69.4352,{"date":447,"open":448,"high":208,"low":305,"close":379,"change":220,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",69.43,-0.53,382675.8049,2723,69.4198,{"date":454,"open":455,"high":456,"low":457,"close":19,"change":201,"percent_change":202,"volume":458,"transactions":459,"vwap":460},"2026-08-19",69.71,69.79,69.55,419552.648184,1483,69.6978,{"date":462,"open":463,"high":455,"low":414,"close":340,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",69.68,-0.31,-0.44,231856.93439,1203,69.6333,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":341,"volume":475,"transactions":476,"vwap":477},"2026-08-17",70.16,69.8646,69.92,-0.23,189727.873447,1137,69.9726,{"date":479,"open":25,"high":25,"low":480,"close":481,"change":191,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",70.07,70.15,0.04,709155.574412,1138,70.1273,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":127,"volume":493,"transactions":494,"vwap":495},"2026-08-13",70.05,70.179,69.96,70.12,0.28,304813.158246,1205,70.0761,{"date":497,"open":498,"high":498,"low":499,"close":360,"change":268,"percent_change":269,"volume":500,"transactions":501,"vwap":502},"2026-08-12",70.01,69.7401,215308.324345,1118,69.8362,{"date":504,"open":348,"high":505,"low":251,"close":217,"change":506,"percent_change":210,"volume":507,"transactions":508,"vwap":509},"2026-08-11",69.909,-0.09,179973.610093,1471,69.7532,{"date":511,"open":512,"high":513,"low":406,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",69.89,69.93,69.81,-0.05,-0.07,168331.942927,1285,69.8311,{"date":521,"open":359,"high":359,"low":522,"close":348,"change":269,"percent_change":229,"volume":523,"transactions":524,"vwap":525},"2026-08-07",69.6601,289425.230387,1512,69.7985,{"date":527,"open":528,"high":529,"low":457,"close":398,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",69.67,69.74,0.08,0.11,269064.3621,1667,69.6459,{"date":536,"open":513,"high":513,"low":537,"close":340,"change":190,"percent_change":191,"volume":538,"transactions":539,"vwap":540},"2026-08-05",69.5501,229141.21431,1817,69.6863,{"date":542,"open":332,"high":528,"low":543,"close":19,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",69.0816,0.57,0.83,331079.904245,1639,69.5088,{"date":550,"open":551,"high":552,"low":551,"close":235,"change":544,"percent_change":545,"volume":553,"transactions":554,"vwap":555},"2026-08-03",68.43,69.0921,231025.056155,1311,68.9695,{"date":557,"open":558,"high":304,"low":559,"close":560,"change":279,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",68.39,67.77,68.45,0.65,244938.99834,1269,68.273,{"date":566,"open":559,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",68.08,67.53,68.01,0.94,1.4,169116.452616,1187,67.8457,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",67.76,67.98,67.04,67.07,-0.67,-0.99,314344.478588,1558,67.4469,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":204,"vwap":595},"2026-07-28",67.59,67.9,67.45,67.74,0.14,0.21,356668.397238,67.7405,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":190,"percent_change":191,"volume":602,"transactions":603,"vwap":604},"2026-07-27",67.85,68.18,67.455,67.6,262346.774594,1323,67.6572,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":191,"percent_change":482,"volume":611,"transactions":612,"vwap":613},"2026-07-24",67.93,67.9396,67.48,67.58,337956.0435,1687,67.6868,{"date":615,"open":609,"high":616,"low":617,"close":618,"change":244,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",67.8,67.33,67.55,-0.84,349834.678944,2084,67.5053,{"date":624,"open":625,"high":626,"low":569,"close":627,"change":202,"percent_change":399,"volume":628,"transactions":629,"vwap":630},"2026-07-22",68.1,68.25,68.12,491143.109216,1259,68.1588,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":137,"volume":638,"transactions":639,"vwap":640},"2026-07-21",67.92,68.199,67.875,68.15,0.45,344216.72478,1114,68.0602,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",68.02,67.6575,67.7,0,257634.839434,1079,67.7665,{"date":651,"open":652,"high":578,"low":653,"close":645,"change":465,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-17",67.71,67.61,-0.65,465850.20771,1550,67.825,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":341,"volume":665,"transactions":666,"vwap":667},"2026-07-16",68.26,68.3699,67.9786,68.14,-0.225,5359653.942359,982,68.0779,{"date":669,"open":670,"high":671,"low":627,"close":672,"change":673,"percent_change":142,"volume":674,"transactions":675,"vwap":676},"2026-07-15",68.37,68.4,68.365,0.215,163865.461893,900,68.3019,{"date":678,"open":679,"high":680,"low":681,"close":636,"change":592,"percent_change":593,"volume":682,"transactions":683,"vwap":684},"2026-07-14",68.24,68.27,68.03,178157.851652,1055,68.1879,{"date":686,"open":687,"high":688,"low":689,"close":569,"change":390,"percent_change":342,"volume":690,"transactions":691,"vwap":692},"2026-07-13",68.2,68.29,67.9601,220395.983333,1128,68.1327,{"date":694,"open":687,"high":695,"low":589,"close":696,"change":442,"percent_change":127,"volume":697,"transactions":9,"vwap":696},"2026-07-10",68.35,68.33,157600,{"date":699,"open":700,"high":627,"low":701,"close":702,"change":229,"percent_change":152,"volume":703,"transactions":9,"vwap":702},"2026-07-09",67.78,67.761,68.059998,243000,{"date":705,"open":591,"high":706,"low":590,"close":706,"change":201,"percent_change":202,"volume":707,"transactions":9,"vwap":706},"2026-07-08",67.82,334800,{"date":709,"open":706,"high":710,"low":711,"close":712,"change":713,"percent_change":464,"volume":714,"transactions":9,"vwap":712},"2026-07-07",67.95,67.73,67.84,-0.21,336400,{"date":716,"open":598,"high":717,"low":591,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",68.080002,68.050003,0.459,0.68,241100,{"date":723,"open":652,"high":589,"low":724,"close":725,"change":726,"percent_change":646,"volume":727,"transactions":9,"vwap":725},"2026-07-02",67.337,67.591,0.001,160300,{"date":729,"open":730,"high":731,"low":732,"close":588,"change":733,"percent_change":733,"volume":734,"transactions":9,"vwap":588},"2026-07-01",67.38,67.729,67.32,0.01,340500,{"date":736,"open":737,"high":738,"low":739,"close":610,"change":593,"percent_change":740,"volume":741,"transactions":9,"vwap":610},"2026-06-30",67.44,67.62,67.346,0.31,266700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":424,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-29",67.25,67.39,67.040001,67.37,0.43,162400,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":482,"percent_change":107,"volume":756,"transactions":9,"vwap":755},"2026-06-26",66.88,67.22,66.86,67.080002,181700,{"date":758,"open":759,"high":759,"low":760,"close":746,"change":761,"percent_change":713,"volume":762,"transactions":9,"vwap":746},"2026-06-25",67.5,67,-0.14,347600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":399,"percent_change":416,"volume":769,"transactions":9,"vwap":768},"2026-06-24",67.16,67.51,67.11,67.18,268300,{"date":771,"open":768,"high":772,"low":773,"close":753,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":753},"2026-06-23",67.41,67.13,-0.45,-0.66,409400,{"date":778,"open":706,"high":578,"low":779,"close":780,"change":380,"percent_change":220,"volume":781,"transactions":9,"vwap":780},"2026-06-22",67.644,67.67,298500,{"date":783,"open":652,"high":578,"low":652,"close":633,"change":424,"percent_change":748,"volume":784,"transactions":9,"vwap":633},"2026-06-18",297500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":341,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-17",67.87,68.029999,67.56,67.63,-0.49,937500,{"date":794,"open":795,"high":702,"low":607,"close":796,"change":646,"percent_change":646,"volume":797,"transactions":9,"vwap":796},"2026-06-16",68,67.96,237700,{"date":799,"open":800,"high":800,"low":700,"close":796,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":796},"2026-06-15",68.28,0.61,0.91,300500,{"date":805,"open":772,"high":772,"low":767,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-12",67.35,0.15,0.22,1030200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":424,"percent_change":748,"volume":816,"transactions":9,"vwap":815},"2026-06-11",67.029999,67.27,66.755,67.2,692700,{"date":818,"open":767,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-10",67.395,66.87,66.91,-0.46,-0.68,620900,{"date":826,"open":772,"high":827,"low":828,"close":747,"change":482,"percent_change":107,"volume":829,"transactions":9,"vwap":747},"2026-06-09",67.81,66.82,360600,{"date":831,"open":795,"high":795,"low":832,"close":617,"change":733,"percent_change":733,"volume":833,"transactions":9,"vwap":617},"2026-06-08",67.296,316200,{"date":835,"open":616,"high":836,"low":815,"close":732,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":732},"2026-06-05",67.86,-0.54,-0.8,316900,{"date":841,"open":842,"high":710,"low":842,"close":836,"change":202,"percent_change":399,"volume":843,"transactions":9,"vwap":836},"2026-06-04",67.72,166200,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":761,"percent_change":713,"volume":849,"transactions":9,"vwap":848},"2026-06-03",68.16,67.865,67.89,173900,{"date":851,"open":852,"high":853,"low":795,"close":788,"change":515,"percent_change":516,"volume":854,"transactions":9,"vwap":788},"2026-06-02",68.040001,68.089996,169700,{"date":856,"open":846,"high":857,"low":858,"close":717,"change":482,"percent_change":107,"volume":859,"transactions":9,"vwap":717},"2026-06-01",68.22,68.019997,333900,{"date":861,"open":796,"high":862,"low":796,"close":852,"change":107,"percent_change":863,"volume":864,"transactions":9,"vwap":852},"2026-05-29",68.135,0.09,425100,{"date":866,"open":867,"high":795,"low":868,"close":578,"change":191,"percent_change":482,"volume":869,"transactions":9,"vwap":578},"2026-05-28",67.99,67.88,643900,{"date":871,"open":795,"high":795,"low":848,"close":710,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":710},"2026-05-27",0.07,0.1,236900,{"date":876,"open":877,"high":877,"low":616,"close":868,"change":878,"percent_change":441,"volume":879,"transactions":9,"vwap":868},"2026-05-26",67.94,0.13,281800,{"date":881,"open":882,"high":787,"low":842,"close":882,"change":733,"percent_change":733,"volume":883,"transactions":9,"vwap":882},"2026-05-22",67.75,176800,{"date":885,"open":886,"high":706,"low":886,"close":591,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":591},"2026-05-21",67.65,-0.1,-0.15,246700,{"date":891,"open":795,"high":795,"low":790,"close":712,"change":807,"percent_change":808,"volume":892,"transactions":9,"vwap":712},"2026-05-20",275400,{"date":894,"open":895,"high":700,"low":895,"close":896,"change":887,"percent_change":888,"volume":897,"transactions":9,"vwap":896},"2026-05-19",67.64,67.69,232200,{"date":899,"open":706,"high":706,"low":895,"close":900,"change":863,"percent_change":878,"volume":901,"transactions":9,"vwap":900},"2026-05-18",67.79,404000,{"date":903,"open":712,"high":836,"low":645,"close":645,"change":904,"percent_change":326,"volume":905,"transactions":9,"vwap":645},"2026-05-15",-0.18,637400,{"date":907,"open":706,"high":908,"low":882,"close":868,"change":268,"percent_change":909,"volume":910,"transactions":9,"vwap":868},"2026-05-14",67.919,0.18,191900,{"date":912,"open":882,"high":827,"low":895,"close":577,"change":530,"percent_change":268,"volume":913,"transactions":9,"vwap":577},"2026-05-13",188700,{"date":915,"open":780,"high":896,"low":609,"close":916,"change":530,"percent_change":268,"volume":917,"transactions":9,"vwap":916},"2026-05-12",67.68,262200,{"date":919,"open":590,"high":916,"low":590,"close":601,"change":920,"percent_change":351,"volume":921,"transactions":9,"vwap":601},"2026-05-11",-0.08,189500,{"date":923,"open":712,"high":712,"low":790,"close":916,"change":920,"percent_change":351,"volume":924,"transactions":9,"vwap":916},"2026-05-08",240800,{"date":926,"open":559,"high":868,"low":886,"close":577,"change":646,"percent_change":646,"volume":927,"transactions":9,"vwap":577},"2026-05-07",677400,{"date":929,"open":895,"high":827,"low":601,"close":577,"change":593,"percent_change":740,"volume":930,"transactions":9,"vwap":577},"2026-05-06",228400,{"date":932,"open":916,"high":916,"low":933,"close":618,"change":107,"percent_change":863,"volume":934,"transactions":9,"vwap":618},"2026-05-05",67.52,462000,{"date":936,"open":753,"high":937,"low":753,"close":938,"change":515,"percent_change":516,"volume":939,"transactions":9,"vwap":938},"2026-05-04",67.689,67.49,190100,{"date":941,"open":842,"high":559,"low":942,"close":942,"change":112,"percent_change":112,"volume":943,"transactions":9,"vwap":942},"2026-05-01",67.54,283500,{"date":945,"open":730,"high":653,"low":946,"close":618,"change":442,"percent_change":127,"volume":947,"transactions":9,"vwap":618},"2026-04-30",67.115,305300,{"date":949,"open":950,"high":745,"low":951,"close":952,"change":190,"percent_change":191,"volume":953,"transactions":9,"vwap":952},"2026-04-29",67.29,67.15,67.28,351600,{"date":955,"open":765,"high":956,"low":957,"close":956,"change":202,"percent_change":399,"volume":958,"transactions":9,"vwap":956},"2026-04-28",67.26,67.059998,158600,{"date":960,"open":961,"high":962,"low":961,"close":950,"change":190,"percent_change":191,"volume":963,"transactions":9,"vwap":950},"2026-04-27",67.14,67.36,145100,{"date":965,"open":966,"high":967,"low":580,"close":813,"change":531,"percent_change":968,"volume":969,"transactions":9,"vwap":813},"2026-04-24",67.21,67.34,0.16,194600,{"date":971,"open":951,"high":962,"low":972,"close":765,"change":399,"percent_change":416,"volume":973,"transactions":9,"vwap":765},"2026-04-23",66.81,336900,{"date":975,"open":744,"high":744,"low":976,"close":815,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":815},"2026-04-22",67.050003,0.34,0.51,262000,{"date":981,"open":753,"high":753,"low":982,"close":754,"change":352,"percent_change":380,"volume":983,"transactions":9,"vwap":754},"2026-04-21",66.73,191600,{"date":985,"open":580,"high":986,"low":987,"close":812,"change":506,"percent_change":210,"volume":988,"transactions":9,"vwap":812},"2026-04-20",67.149,66.94,300200,{"date":990,"open":991,"high":950,"low":991,"close":992,"change":740,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-17",66.96,67.12,0.46,399800,{"date":996,"open":997,"high":998,"low":999,"close":972,"change":268,"percent_change":909,"volume":1000,"transactions":9,"vwap":972},"2026-04-16",66.83,66.85,66.616,291800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":424,"percent_change":279,"volume":1007,"transactions":9,"vwap":1006},"2026-04-15",66.49,66.748,66.44,66.69,200200,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":993,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-14",65.98,66.45,66.4,0.7,213200,{"date":1016,"open":1017,"high":1010,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-13",65.33,65.32,65.94,0.5,0.76,200900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":416,"percent_change":506,"volume":1029,"transactions":9,"vwap":1028},"2026-04-10",65.51,65.63,65.413,65.44,294200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":147,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-09",65.11,65.55,65.074997,65.5,0.58,181900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-08",65.19,65.232,64.99,65.12,0.81,1.26,254600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":482,"percent_change":107,"volume":1053,"transactions":9,"vwap":1052},"2026-04-07",64.3,64.324,63.913,64.31,217100,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":592,"percent_change":808,"volume":1059,"transactions":9,"vwap":1058},"2026-04-06",64.07,64.32,64.27,233000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":733,"percent_change":190,"volume":1066,"transactions":9,"vwap":1065},"2026-04-02",63.78,64.23,63.615,64.13,314100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":593,"percent_change":23,"volume":1073,"transactions":9,"vwap":1072},"2026-04-01",64.2,64.281,64,64.12,374100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1036,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-31",63.57,64.050003,63.45,63.91,0.92,354300,{"date":1083,"open":1084,"high":1084,"low":26,"close":1085,"change":416,"percent_change":506,"volume":1086,"transactions":9,"vwap":1085},"2026-03-30",63.66,63.33,315400,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":838,"volume":1093,"transactions":9,"vwap":1091},"2026-03-27",63.86,63.37,63.39,-0.51,370200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-26",64.29,64.45,63.87,63.9,-0.59,-0.91,404200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":878,"volume":1110,"transactions":9,"vwap":1108},"2026-03-25",64.74,64.805,64.43,64.49,0.085,229200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":290,"volume":1118,"transactions":9,"vwap":1116},"2026-03-24",64.42,64.63,64.24,64.405,-0.245,243100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":361,"percent_change":1036,"volume":1125,"transactions":9,"vwap":1124},"2026-03-23",64.8,65.040001,64.58,64.65,591700,{"date":1127,"open":1105,"high":1105,"low":1128,"close":1129,"change":342,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-20",64.125,64.28,-0.73,144400,{"date":1133,"open":1124,"high":1134,"low":1135,"close":1136,"change":433,"percent_change":352,"volume":1137,"transactions":9,"vwap":1136},"2026-03-19",64.87,64.51,64.75,312300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-18",65.4,65.41,64.85,64.86,-0.61,-0.93,179600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":646,"percent_change":646,"volume":1152,"transactions":9,"vwap":1151},"2026-03-17",65.53,65.772,65.47,207100,{"date":1154,"open":1141,"high":1155,"low":1018,"close":1151,"change":993,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1151},"2026-03-16",65.6,0.71,158900,{"date":1159,"open":1160,"high":1161,"low":1042,"close":1162,"change":474,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-13",65.48,65.61,65.010002,-0.35,304000,{"date":1166,"open":1149,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":72,"volume":797,"transactions":9,"vwap":1168},"2026-03-12",65.602,65.24,-0.71,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":920,"percent_change":351,"volume":1176,"transactions":9,"vwap":1175},"2026-03-11",66.16,66.185,65.74,65.95,170300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":888,"percent_change":474,"volume":1183,"transactions":9,"vwap":1182},"2026-03-10",66.11,66.403,65.861,66.029999,175400,{"date":1185,"open":1186,"high":1187,"low":1168,"close":1188,"change":424,"percent_change":279,"volume":1189,"transactions":9,"vwap":1188},"2026-03-09",65.49,66.215,66.18,311900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":837,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-06",66.059998,66.089996,65.72,65.89,-0.81,226700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1200,"change":210,"percent_change":307,"volume":1203,"transactions":9,"vwap":1200},"2026-03-05",66.43,66.6,66.074997,481200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":316,"percent_change":637,"volume":1210,"transactions":9,"vwap":1209},"2026-03-04",66.34,66.68,66.225,66.56,213600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1144,"volume":1218,"transactions":9,"vwap":1216},"2026-03-03",65.9,66.41,65.66,66.26,-0.41,570600,{"date":1220,"open":1179,"high":1221,"low":1179,"close":1222,"change":191,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-02",66.79,66.67,0.05,367900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":326,"percent_change":243,"volume":1231,"transactions":9,"vwap":1230},"2026-02-27",66.48,66.7,66.365,66.64,411500,{"date":1233,"open":1234,"high":1234,"low":1201,"close":821,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":821},"2026-02-26",67.24,-0.28,-0.42,173100,{"date":1239,"open":1240,"high":1241,"low":760,"close":1242,"change":127,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-25",67.019997,67.23,67.19,0.6,177800,{"date":1246,"open":1227,"high":754,"low":1247,"close":1221,"change":423,"percent_change":316,"volume":1248,"transactions":9,"vwap":1221},"2026-02-24",66.37,287600,{"date":1250,"open":1240,"high":580,"low":1012,"close":1251,"change":465,"percent_change":775,"volume":1252,"transactions":9,"vwap":1251},"2026-02-23",66.59,396000,{"date":1254,"open":1227,"high":957,"low":1227,"close":812,"change":142,"percent_change":1255,"volume":1256,"transactions":9,"vwap":812},"2026-02-20",0.48,226100,{"date":1258,"open":1259,"high":972,"low":1260,"close":1261,"change":888,"percent_change":389,"volume":1262,"transactions":9,"vwap":1261},"2026-02-19",66.76,66.54,66.71,213500,{"date":1264,"open":1228,"high":1265,"low":1266,"close":754,"change":492,"percent_change":1267,"volume":1268,"transactions":9,"vwap":754},"2026-02-18",67.044998,66.63,0.42,256900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":733,"percent_change":190,"volume":1275,"transactions":9,"vwap":1274},"2026-02-17",66.51,66.739,66.175,66.58,268000,{"date":1277,"open":1266,"high":1278,"low":1279,"close":1280,"change":888,"percent_change":389,"volume":1281,"transactions":9,"vwap":1280},"2026-02-13",66.92,66.46,66.57,222400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-12",67.46,67.512,66.645,66.72,-0.5,-0.74,239500,{"date":1292,"open":610,"high":601,"low":760,"close":753,"change":646,"percent_change":646,"volume":1293,"transactions":9,"vwap":753},"2026-02-11",599400,{"date":1295,"open":1296,"high":766,"low":1297,"close":753,"change":515,"percent_change":516,"volume":1298,"transactions":9,"vwap":753},"2026-02-10",67.42,67.219,235600,{"date":1300,"open":580,"high":1301,"low":1302,"close":813,"change":531,"percent_change":968,"volume":1303,"transactions":9,"vwap":813},"2026-02-09",67.4,66.996,297800,{"date":1305,"open":1003,"high":966,"low":1003,"close":765,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":765},"2026-02-06",0.86,1.3,263300,{"date":1310,"open":1279,"high":1311,"low":1312,"close":1313,"change":465,"percent_change":775,"volume":1314,"transactions":9,"vwap":1313},"2026-02-05",66.615,66.21,66.3,259900,{"date":1316,"open":987,"high":1240,"low":1003,"close":1317,"change":888,"percent_change":389,"volume":1318,"transactions":9,"vwap":1317},"2026-02-04",66.74,580600,{"date":1320,"open":815,"high":815,"low":1321,"close":1322,"change":1323,"percent_change":774,"volume":1324,"transactions":9,"vwap":1322},"2026-02-03",66.55,66.89,-0.3,389300,{"date":1326,"open":1322,"high":1327,"low":1322,"close":1242,"change":808,"percent_change":23,"volume":1328,"transactions":9,"vwap":1242},"2026-02-02",67.305,308200,{"date":1330,"open":755,"high":768,"low":1331,"close":1332,"change":389,"percent_change":341,"volume":1333,"transactions":9,"vwap":1332},"2026-01-30",66.675,66.97,321300,{"date":1335,"open":952,"high":952,"low":1336,"close":1242,"change":646,"percent_change":646,"volume":1337,"transactions":9,"vwap":1242},"2026-01-29",66.415,252600,{"date":1339,"open":1234,"high":1340,"low":1341,"close":1242,"change":482,"percent_change":107,"volume":1342,"transactions":9,"vwap":1242},"2026-01-28",67.347,67.099998,301000,{"date":1344,"open":767,"high":1345,"low":1346,"close":951,"change":968,"percent_change":229,"volume":1347,"transactions":9,"vwap":951},"2026-01-27",67.229,66.995,399300,{"date":1349,"open":754,"high":1350,"low":1351,"close":1352,"change":442,"percent_change":127,"volume":1353,"transactions":9,"vwap":1352},"2026-01-26",67.089996,66.78,66.99,513300,{"date":1355,"open":1260,"high":1356,"low":1357,"close":1287,"change":269,"percent_change":407,"volume":1358,"transactions":9,"vwap":1287},"2026-01-23",66.772,66.465,319000,{"date":1360,"open":1274,"high":1228,"low":1206,"close":1321,"change":152,"percent_change":362,"volume":1361,"transactions":9,"vwap":1321},"2026-01-22",437100,{"date":1363,"open":1195,"high":1279,"low":1194,"close":1364,"change":52,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-21",66.2,0.75,411400,{"date":1368,"open":1172,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-20",66.239,65.67,65.71,-1.03,-1.54,607800,{"date":1376,"open":820,"high":1377,"low":1222,"close":1317,"change":202,"percent_change":399,"volume":1378,"transactions":9,"vwap":1317},"2026-01-16",66.929,379800,{"date":1380,"open":991,"high":1240,"low":1317,"close":1381,"change":646,"percent_change":646,"volume":1382,"transactions":9,"vwap":1381},"2026-01-15",66.77,265300,{"date":1384,"open":982,"high":1385,"low":1336,"close":1381,"change":380,"percent_change":220,"volume":1386,"transactions":9,"vwap":1381},"2026-01-14",66.8,391000,{"date":1388,"open":992,"high":773,"low":998,"close":1240,"change":506,"percent_change":210,"volume":1389,"transactions":9,"vwap":1240},"2026-01-13",236100,{"date":1391,"open":1385,"high":768,"low":1385,"close":767,"change":107,"percent_change":863,"volume":1392,"transactions":9,"vwap":767},"2026-01-12",268500,{"date":1394,"open":998,"high":765,"low":1395,"close":976,"change":593,"percent_change":740,"volume":1396,"transactions":9,"vwap":976},"2026-01-09",66.764,406500,{"date":1398,"open":1381,"high":998,"low":1266,"close":1399,"change":482,"percent_change":107,"volume":1400,"transactions":9,"vwap":1399},"2026-01-08",66.84,208900,{"date":1402,"open":1352,"high":580,"low":1385,"close":1385,"change":352,"percent_change":380,"volume":1403,"transactions":9,"vwap":1385},"2026-01-07",325200,{"date":1405,"open":1251,"high":1352,"low":1406,"close":1332,"change":147,"percent_change":544,"volume":1407,"transactions":9,"vwap":1332},"2026-01-06",66.583,531400,{"date":1409,"open":1266,"high":1410,"low":1411,"close":1251,"change":807,"percent_change":22,"volume":1412,"transactions":9,"vwap":1251},"2026-01-05",66.718,66.53,332700,{"date":1414,"open":1415,"high":1006,"low":1416,"close":1005,"change":733,"percent_change":190,"volume":1417,"transactions":9,"vwap":1005},"2026-01-02",66.65,66.211,247700,{"date":1419,"open":754,"high":754,"low":1420,"close":1200,"change":220,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1200},"2025-12-31",66.385,-0.55,158700,{"date":1424,"open":754,"high":760,"low":982,"close":1385,"change":516,"percent_change":887,"volume":1425,"transactions":9,"vwap":1385},"2025-12-30",298200,{"date":1427,"open":1221,"high":1240,"low":1428,"close":820,"change":210,"percent_change":211,"volume":1429,"transactions":9,"vwap":820},"2025-12-29",66.725,224700,{"date":1431,"open":760,"high":1432,"low":1433,"close":760,"change":515,"percent_change":516,"volume":1434,"transactions":9,"vwap":760},"2025-12-26",67.128,66.945,82500,{"date":1436,"open":1437,"high":755,"low":820,"close":976,"change":269,"percent_change":122,"volume":1438,"transactions":9,"vwap":976},"2025-12-24",66.9,100200,{"date":1440,"open":1274,"high":752,"low":1441,"close":752,"change":407,"percent_change":1442,"volume":1443,"transactions":9,"vwap":752},"2025-12-23",66.575,0.39,208600,{"date":1445,"open":1003,"high":1415,"low":1446,"close":1447,"change":23,"percent_change":1020,"volume":1448,"transactions":9,"vwap":1447},"2025-12-22",66.462,66.62,203900,{"date":1450,"open":1213,"high":1451,"low":1213,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-19",66.323,66.29,0.52,0.79,226400,{"date":1457,"open":1195,"high":1458,"low":1459,"close":1460,"change":147,"percent_change":1036,"volume":1461,"transactions":9,"vwap":1460},"2025-12-18",66.12,65.693,65.77,272700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-17",66.019997,66.050003,65.378,65.39,-0.58,-0.88,295500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":713,"percent_change":390,"volume":1197,"transactions":9,"vwap":1476},"2025-12-16",66,66.07,65.68,65.97,{"date":1478,"open":1209,"high":1209,"low":1479,"close":1188,"change":506,"percent_change":761,"volume":1480,"transactions":9,"vwap":1188},"2025-12-15",66.054001,202500,{"date":1482,"open":1274,"high":982,"low":1193,"close":1483,"change":774,"percent_change":581,"volume":1484,"transactions":9,"vwap":1483},"2025-12-12",66.27,215200,{"date":1486,"open":1313,"high":982,"low":1487,"close":1287,"change":878,"percent_change":423,"volume":1488,"transactions":9,"vwap":1287},"2025-12-11",66.28,204800,{"date":1490,"open":1491,"high":1492,"low":1458,"close":1251,"change":1442,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1251},"2025-12-10",66.13,66.66,0.59,227800,{"date":1496,"open":1497,"high":1206,"low":1497,"close":1364,"change":112,"percent_change":201,"volume":1498,"transactions":9,"vwap":1364},"2025-12-09",66.14,176300,{"date":1500,"open":1227,"high":1227,"low":1501,"close":1312,"change":761,"percent_change":713,"volume":1157,"transactions":9,"vwap":1312},"2025-12-08",66.143,{"date":1503,"open":1247,"high":1411,"low":1504,"close":1505,"change":863,"percent_change":592,"volume":1506,"transactions":9,"vwap":1505},"2025-12-05",66.31,66.35,553800,{"date":1508,"open":1313,"high":1509,"low":1474,"close":1216,"change":873,"percent_change":807,"volume":1176,"transactions":9,"vwap":1216},"2025-12-04",66.321,{"date":1511,"open":1193,"high":1452,"low":1010,"close":1172,"change":1223,"percent_change":530,"volume":1512,"transactions":9,"vwap":1172},"2025-12-03",976300,{"date":1514,"open":1491,"high":1515,"low":1516,"close":1179,"change":531,"percent_change":269,"volume":1517,"transactions":9,"vwap":1179},"2025-12-02",66.22,65.947,206400,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1473,"change":307,"percent_change":1323,"volume":1522,"transactions":9,"vwap":1473},"2025-12-01",65.79,66.204,653000,{"date":1524,"open":1182,"high":1364,"low":1182,"close":1364,"change":268,"percent_change":909,"volume":1525,"transactions":9,"vwap":1364},"2025-11-28",102800,{"date":1527,"open":1010,"high":1528,"low":1529,"close":1530,"change":593,"percent_change":142,"volume":1531,"transactions":9,"vwap":1530},"2025-11-26",66.23,65.954,66.080002,212000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":127,"percent_change":801,"volume":1538,"transactions":9,"vwap":1537},"2025-11-25",65.36,65.91,65.21,65.87,187700,{"date":1540,"open":1541,"high":1149,"low":1541,"close":1151,"change":720,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1151},"2025-11-24",64.96,1.05,238100,{"date":1545,"open":1107,"high":1546,"low":1547,"close":1548,"change":1020,"percent_change":132,"volume":1549,"transactions":9,"vwap":1548},"2025-11-21",65.155,64.335,64.79,373800,{"date":1551,"open":1552,"high":1475,"low":1096,"close":1096,"change":1100,"percent_change":1101,"volume":1553,"transactions":9,"vwap":1096},"2025-11-20",65.59,1177900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":807,"percent_change":22,"volume":1560,"transactions":9,"vwap":1559},"2025-11-19",64.78,65.187,64.678,64.88,881600,{"date":1562,"open":1563,"high":1122,"low":1135,"close":1564,"change":1323,"percent_change":822,"volume":1565,"transactions":9,"vwap":1564},"2025-11-18",64.81,64.73,870900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-17",65.37,65.475,64.875,65.029999,-0.34,-0.52,224600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1568,"change":482,"percent_change":107,"volume":1580,"transactions":9,"vwap":1568},"2025-11-14",65,65.557,64.915,219800,{"date":1582,"open":1583,"high":1584,"low":1536,"close":1017,"change":449,"percent_change":838,"volume":1585,"transactions":9,"vwap":1017},"2025-11-13",65.64,65.805,477000,{"date":1587,"open":1182,"high":1182,"low":1588,"close":1589,"change":1223,"percent_change":530,"volume":1590,"transactions":9,"vwap":1589},"2025-11-12",65.75,65.86,292500,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":190,"percent_change":191,"volume":1596,"transactions":9,"vwap":1595},"2025-11-11",65.62,65.93,65.81,251100,{"date":1598,"open":1599,"high":1600,"low":1160,"close":1520,"change":1453,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1520},"2025-11-10",65.58,65.826,0.8,610000,{"date":1604,"open":1577,"high":1605,"low":1606,"close":1605,"change":873,"percent_change":807,"volume":1607,"transactions":9,"vwap":1605},"2025-11-07",65.27,64.725,186000,{"date":1609,"open":1599,"high":1599,"low":1043,"close":1610,"change":341,"percent_change":1288,"volume":1611,"transactions":9,"vwap":1610},"2025-11-06",65.17,443200,{"date":1613,"open":1186,"high":1614,"low":1615,"close":1035,"change":530,"percent_change":268,"volume":1517,"transactions":9,"vwap":1035},"2025-11-05",65.719,65.3,{"date":1617,"open":1618,"high":1161,"low":1619,"close":1620,"change":380,"percent_change":290,"volume":1621,"transactions":9,"vwap":1620},"2025-11-04",65.45,65.38,65.42,287100,{"date":1623,"open":1595,"high":1595,"low":1624,"close":1370,"change":872,"percent_change":531,"volume":1625,"transactions":9,"vwap":1370},"2025-11-03",65.52,422800,{"date":1627,"open":1537,"high":1537,"low":1628,"close":1155,"change":201,"percent_change":202,"volume":1629,"transactions":9,"vwap":1155},"2025-10-31",65.517,435900,{"date":1631,"open":1026,"high":1632,"low":1599,"close":1593,"change":352,"percent_change":219,"volume":1633,"transactions":9,"vwap":1593},"2025-10-30",65.76,229100,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1520,"change":646,"percent_change":646,"volume":1638,"transactions":9,"vwap":1520},"2025-10-29",66.010002,65.7,412300,{"date":1640,"open":1641,"high":1641,"low":1194,"close":1520,"change":482,"percent_change":107,"volume":1642,"transactions":9,"vwap":1520},"2025-10-28",65.96,216700,{"date":1644,"open":1010,"high":1010,"low":1371,"close":1588,"change":441,"percent_change":424,"volume":1645,"transactions":9,"vwap":1588},"2025-10-27",165600,{"date":1647,"open":1370,"high":1370,"low":1648,"close":1649,"change":268,"percent_change":909,"volume":1650,"transactions":9,"vwap":1649},"2025-10-24",65.54,65.56,206000,{"date":1652,"open":1140,"high":1035,"low":1653,"close":1028,"change":441,"percent_change":424,"volume":1654,"transactions":9,"vwap":1028},"2025-10-23",65.254,226900,{"date":1656,"open":1657,"high":1151,"low":1658,"close":1659,"change":434,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-22",65.46,65.050003,65.25,-0.24,353000,{"date":1663,"open":1568,"high":1648,"low":1664,"close":1141,"change":968,"percent_change":122,"volume":1665,"transactions":9,"vwap":1141},"2025-10-21",65.28,254200,{"date":1667,"open":1668,"high":1615,"low":1668,"close":1659,"change":977,"percent_change":1453,"volume":1669,"transactions":9,"vwap":1659},"2025-10-20",65.13,290900,{"date":1671,"open":1672,"high":1042,"low":1672,"close":1673,"change":492,"percent_change":748,"volume":917,"transactions":9,"vwap":1673},"2025-10-17",64.57,64.91,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1114,"change":389,"percent_change":1572,"volume":1678,"transactions":9,"vwap":1114},"2025-10-16",65.099998,64.5,216000,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1142,"change":112,"percent_change":201,"volume":1683,"transactions":9,"vwap":1142},"2025-10-15",65.15,64.6,272000,{"date":1685,"open":1686,"high":1042,"low":1687,"close":1143,"change":107,"percent_change":863,"volume":1688,"transactions":9,"vwap":1143},"2025-10-14",64.47,64.36,281100,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1121,"change":1453,"percent_change":1044,"volume":1693,"transactions":9,"vwap":1121},"2025-10-13",64.95,64.59,347400,{"date":1695,"open":1676,"high":1681,"low":1696,"close":1129,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1129},"2025-10-10",64.21,-0.76,-1.17,336600,{"date":1701,"open":1681,"high":1702,"low":1703,"close":1122,"change":516,"percent_change":433,"volume":1704,"transactions":9,"vwap":1122},"2025-10-09",65.2,64.985,281300,{"date":1706,"open":1707,"high":1668,"low":1708,"close":1032,"change":878,"percent_change":423,"volume":1709,"transactions":9,"vwap":1032},"2025-10-08",65.080002,64.944,242300,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":352,"percent_change":219,"volume":1715,"transactions":9,"vwap":1714},"2025-10-07",65.22,64.94,64.98,240200,{"date":1717,"open":1122,"high":1718,"low":1719,"close":1681,"change":1223,"percent_change":530,"volume":1720,"transactions":9,"vwap":1681},"2025-10-06",65.204,65.019997,269900,{"date":1722,"open":1681,"high":1659,"low":1723,"close":1676,"change":733,"percent_change":190,"volume":1014,"transactions":9,"vwap":1676},"2025-10-03",65.070999,{"date":1725,"open":1536,"high":1536,"low":1726,"close":1727,"change":733,"percent_change":190,"volume":1728,"transactions":9,"vwap":1727},"2025-10-02",64.981,65.089996,259700,{"date":1730,"open":1731,"high":1032,"low":1731,"close":1707,"change":530,"percent_change":268,"volume":1732,"transactions":9,"vwap":1707},"2025-10-01",64.72,284500,{"date":1734,"open":1719,"high":1719,"low":1143,"close":1577,"change":191,"percent_change":1223,"volume":1735,"transactions":9,"vwap":1577},"2025-09-30",438800,{"date":1737,"open":1122,"high":1122,"low":1738,"close":1739,"change":530,"percent_change":268,"volume":1740,"transactions":9,"vwap":1739},"2025-09-29",64.895,64.97,215000,{"date":1742,"open":1743,"high":1541,"low":1548,"close":1744,"change":531,"percent_change":269,"volume":1745,"transactions":9,"vwap":1744},"2025-09-26",64.93,64.89,220000,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1556,"change":515,"percent_change":920,"volume":1750,"transactions":9,"vwap":1556},"2025-09-25",64.82,64.61,388200,{"date":1752,"open":1142,"high":1673,"low":1753,"close":1754,"change":190,"percent_change":191,"volume":1755,"transactions":9,"vwap":1754},"2025-09-24",64.76,64.83,260100,{"date":1757,"open":1042,"high":1122,"low":1758,"close":1563,"change":1163,"percent_change":837,"volume":1759,"transactions":9,"vwap":1563},"2025-09-23",64.77,1704600,{"date":1761,"open":1032,"high":1762,"low":1719,"close":1763,"change":968,"percent_change":122,"volume":1764,"transactions":9,"vwap":1763},"2025-09-22",65.169,65.16,170400,{"date":1766,"open":1168,"high":1168,"low":1691,"close":1577,"change":872,"percent_change":531,"volume":1767,"transactions":9,"vwap":1577},"2025-09-19",187100,{"date":1769,"open":1770,"high":1770,"low":1673,"close":1743,"change":1223,"percent_change":530,"volume":1771,"transactions":9,"vwap":1743},"2025-09-18",65.18,201900,{"date":1773,"open":1691,"high":1042,"low":1058,"close":1559,"change":515,"percent_change":920,"volume":1774,"transactions":9,"vwap":1559},"2025-09-17",479700,{"date":1776,"open":1739,"high":1777,"low":1143,"close":1743,"change":202,"percent_change":515,"volume":1778,"transactions":9,"vwap":1743},"2025-09-16",65.033997,368500,{"date":1780,"open":1142,"high":1714,"low":1142,"close":1541,"change":863,"percent_change":592,"volume":1781,"transactions":9,"vwap":1541},"2025-09-15",160100,{"date":1783,"open":1691,"high":1691,"low":1754,"close":1134,"change":201,"percent_change":202,"volume":1784,"transactions":9,"vwap":1134},"2025-09-12",244600,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1744,"change":22,"percent_change":370,"volume":1789,"transactions":9,"vwap":1744},"2025-09-11",64.9,64.712,289200,{"date":1791,"open":1559,"high":1559,"low":1672,"close":1792,"change":968,"percent_change":122,"volume":1793,"transactions":9,"vwap":1792},"2025-09-10",64.66,256600,{"date":1795,"open":1135,"high":1135,"low":1796,"close":1677,"change":107,"percent_change":863,"volume":1797,"transactions":9,"vwap":1677},"2025-09-09",64.351,238500,{"date":1799,"open":1135,"high":1135,"low":1800,"close":1801,"change":268,"percent_change":441,"volume":1802,"transactions":9,"vwap":1801},"2025-09-08",64.35,64.44,277200,{"date":1804,"open":1805,"high":1682,"low":1806,"close":1057,"change":433,"percent_change":352,"volume":1807,"transactions":9,"vwap":1057},"2025-09-05",64.55,64.14,363800,{"date":1809,"open":1115,"high":1107,"low":1810,"close":1107,"change":424,"percent_change":637,"volume":1811,"transactions":9,"vwap":1107},"2025-09-04",64.15,169800,{"date":1813,"open":1814,"high":1069,"low":1815,"close":1806,"change":531,"percent_change":269,"volume":1237,"transactions":9,"vwap":1806},"2025-09-03",64.17,63.971,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":888,"percent_change":474,"volume":1821,"transactions":9,"vwap":1820},"2025-09-02",63.59,64.030998,64.029999,317400,{"date":1823,"open":1824,"high":1824,"low":1806,"close":1825,"change":351,"percent_change":211,"volume":1826,"transactions":9,"vwap":1825},"2025-08-29",64.34,64.18,359900,{"date":1828,"open":1687,"high":1829,"low":1115,"close":1049,"change":190,"percent_change":191,"volume":1830,"transactions":9,"vwap":1049},"2025-08-28",64.4,197700,{"date":1832,"open":1810,"high":1096,"low":1810,"close":1129,"change":482,"percent_change":107,"volume":1833,"transactions":9,"vwap":1129},"2025-08-27",207600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1115,"change":530,"percent_change":268,"volume":1839,"transactions":9,"vwap":1115},"2025-08-26",64.19,64.26,64.080002,285100,{"date":1841,"open":1838,"high":1115,"low":1838,"close":1842,"change":112,"percent_change":201,"volume":1843,"transactions":9,"vwap":1842},"2025-08-25",64.16,606900,{"date":1845,"open":1846,"high":1115,"low":1846,"close":1814,"change":748,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1814},"2025-08-22",63.74,0.67,184300,{"date":1850,"open":1846,"high":1851,"low":1852,"close":1846,"change":761,"percent_change":389,"volume":1531,"transactions":9,"vwap":1846},"2025-08-21",63.98,63.665,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":646,"percent_change":646,"volume":1858,"transactions":9,"vwap":1857},"2025-08-20",63.92,63.621,63.88,430600,{"date":1860,"open":1861,"high":1820,"low":1862,"close":1857,"change":888,"percent_change":474,"volume":1863,"transactions":9,"vwap":1857},"2025-08-19",63.99,63.799,334600,{"date":1865,"open":1855,"high":1077,"low":1855,"close":1820,"change":863,"percent_change":592,"volume":1866,"transactions":9,"vwap":1820},"2025-08-18",261600,{"date":1868,"open":1814,"high":1814,"low":1079,"close":1869,"change":515,"percent_change":920,"volume":1870,"transactions":9,"vwap":1869},"2025-08-15",63.94,411300,{"date":1872,"open":1855,"high":1861,"low":1873,"close":1861,"change":863,"percent_change":592,"volume":1874,"transactions":9,"vwap":1861},"2025-08-14",63.79,151300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1099,"change":1223,"percent_change":530,"volume":1880,"transactions":9,"vwap":1099},"2025-08-13",63.95,63.952,63.8,441400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":147,"percent_change":1243,"volume":1886,"transactions":9,"vwap":1884},"2025-08-12",63.67,63.85,63.562,207900,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":646,"percent_change":646,"volume":1893,"transactions":9,"vwap":1892},"2025-08-11",63.55,63.6,63.43,63.47,274900,{"date":1895,"open":1090,"high":1896,"low":1897,"close":1892,"change":442,"percent_change":748,"volume":1898,"transactions":9,"vwap":1892},"2025-08-08",63.53,63.272,297000,{"date":1900,"open":1901,"high":1818,"low":1902,"close":1903,"change":201,"percent_change":202,"volume":1904,"transactions":9,"vwap":1903},"2025-08-07",63.31,63.080002,63.2,522000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":122,"percent_change":127,"volume":1461,"transactions":9,"vwap":1910},"2025-08-06",63.12,63.28,63.022999,63.22,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1660,"percent_change":290,"volume":1917,"transactions":9,"vwap":1916},"2025-08-05",63.09,63.21,62.96,62.97,495700,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1914,"change":993,"percent_change":38,"volume":1922,"transactions":9,"vwap":1914},"2025-08-04",62.92,63.23,267300,{"date":1924,"open":1902,"high":1902,"low":1925,"close":1926,"change":244,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-08-01",62.64,62.75,-0.9,521400,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":112,"percent_change":201,"volume":1934,"transactions":9,"vwap":1933},"2025-07-31",63.68,63.27,63.32,244400,{"date":1936,"open":1078,"high":1078,"low":1921,"close":1085,"change":516,"percent_change":433,"volume":1937,"transactions":9,"vwap":1085},"2025-07-30",651300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":515,"percent_change":920,"volume":1944,"transactions":9,"vwap":1943},"2025-07-29",63.5,63.545,63.34,63.4,162200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1078,"change":482,"percent_change":107,"volume":1950,"transactions":9,"vwap":1078},"2025-07-28",63.49,63.52,63.42,438000,{"date":1952,"open":1953,"high":1892,"low":1090,"close":1953,"change":733,"percent_change":190,"volume":1954,"transactions":9,"vwap":1953},"2025-07-25",63.41,415900,{"date":1956,"open":1940,"high":1940,"low":1957,"close":1943,"change":112,"percent_change":201,"volume":1958,"transactions":9,"vwap":1943},"2025-07-24",63.355,506200,{"date":1960,"open":1091,"high":1961,"low":1962,"close":1953,"change":531,"percent_change":269,"volume":1963,"transactions":9,"vwap":1953},"2025-07-23",63.44,63.265,344700,{"date":1965,"open":1933,"high":1933,"low":1966,"close":1967,"change":191,"percent_change":1223,"volume":1968,"transactions":9,"vwap":1967},"2025-07-22",63.17,63.3,354500,{"date":1970,"open":1085,"high":1090,"low":26,"close":1932,"change":646,"percent_change":646,"volume":1971,"transactions":9,"vwap":1932},"2025-07-21",207800,{"date":1973,"open":1974,"high":1974,"low":1966,"close":1932,"change":112,"percent_change":201,"volume":762,"transactions":9,"vwap":1932},"2025-07-18",63.35,{"date":1976,"open":1907,"high":1977,"low":1978,"close":1908,"change":22,"percent_change":370,"volume":1979,"transactions":9,"vwap":1908},"2025-07-17",63.29,63.11,582800,{"date":1981,"open":1915,"high":1982,"low":1983,"close":1984,"change":530,"percent_change":878,"volume":1985,"transactions":9,"vwap":1984},"2025-07-16",63.07,62.8,63.049999,286300,{"date":1987,"open":1988,"high":1989,"low":128,"close":1916,"change":416,"percent_change":887,"volume":1990,"transactions":9,"vwap":1916},"2025-07-15",63.099998,63.123,560800,{"date":1992,"open":1993,"high":1982,"low":1994,"close":1993,"change":201,"percent_change":202,"volume":1995,"transactions":9,"vwap":1993},"2025-07-14",63.029999,62.94,282300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1984,"change":191,"percent_change":1223,"volume":1517,"transactions":9,"vwap":1984},"2025-07-11",62.99,63.075001,62.93,{"date":2002,"open":1916,"high":2003,"low":1915,"close":2004,"change":1223,"percent_change":530,"volume":2005,"transactions":9,"vwap":2004},"2025-07-10",63.095001,63.02,202400,{"date":2007,"open":1916,"high":2008,"low":2009,"close":1916,"change":269,"percent_change":442,"volume":2010,"transactions":9,"vwap":1916},"2025-07-09",63,62.83,462100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1983,"change":646,"percent_change":646,"volume":2016,"transactions":9,"vwap":1983},"2025-07-08",62.88,62.91,62.76,234500,{"date":2018,"open":2019,"high":1920,"low":2020,"close":1983,"change":888,"percent_change":1660,"volume":2021,"transactions":9,"vwap":1983},"2025-07-07",62.85,62.69,215500,{"date":2023,"open":2024,"high":1998,"low":2025,"close":128,"change":592,"percent_change":808,"volume":2026,"transactions":9,"vwap":128},"2025-07-03",62.98,62.89,576100,{"date":2028,"open":2029,"high":2009,"low":2030,"close":2031,"change":122,"percent_change":127,"volume":2032,"transactions":9,"vwap":2031},"2025-07-02",62.7,62.585,62.81,308900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":201,"percent_change":202,"volume":2039,"transactions":9,"vwap":2038},"2025-07-01",62.62,62.665,62.45,62.56,406100,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":482,"percent_change":107,"volume":2045,"transactions":9,"vwap":2044},"2025-06-30",62.61,62.47,62.58,400900,{"date":2047,"open":2043,"high":2048,"low":2049,"close":2048,"change":909,"percent_change":424,"volume":2050,"transactions":9,"vwap":2048},"2025-06-27",62.54,62.36,193400,{"date":2052,"open":2049,"high":2053,"low":2054,"close":2049,"change":863,"percent_change":592,"volume":2055,"transactions":9,"vwap":2049},"2025-06-26",62.37,62.21,371800,{"date":2057,"open":2058,"high":2058,"low":2054,"close":2059,"change":646,"percent_change":646,"volume":2060,"transactions":9,"vwap":2059},"2025-06-25",62.35,62.27,270100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2059,"change":968,"percent_change":407,"volume":2066,"transactions":9,"vwap":2059},"2025-06-24",62.23,62.28,62.16,286400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":229,"percent_change":1442,"volume":2072,"transactions":9,"vwap":2070},"2025-06-23",61.94,62.11,61.77,234300,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":482,"percent_change":107,"volume":2078,"transactions":9,"vwap":2077},"2025-06-20",62.080002,61.8,61.87,368400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":515,"percent_change":920,"volume":1392,"transactions":9,"vwap":2084},"2025-06-18",61.89,62.049999,61.72,61.83,{"date":2086,"open":2087,"high":2087,"low":2084,"close":2088,"change":434,"percent_change":219,"volume":2089,"transactions":9,"vwap":2088},"2025-06-17",62.22,61.88,258800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":808,"percent_change":370,"volume":2096,"transactions":9,"vwap":2095},"2025-06-16",62.02,62.15,62.0099983,62.040001,215600,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":326,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-13",61.96,62.09,61.766,61.82,-0.43,223100,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2100,"change":878,"percent_change":593,"volume":2109,"transactions":9,"vwap":2100},"2025-06-12",61.86,62.24,216900,{"date":2111,"open":2112,"high":2070,"low":2088,"close":2099,"change":515,"percent_change":920,"volume":2113,"transactions":9,"vwap":2099},"2025-06-11",62.07,264900,{"date":2115,"open":2116,"high":2117,"low":2077,"close":2094,"change":531,"percent_change":909,"volume":1029,"transactions":9,"vwap":2094},"2025-06-10",61.97,62.029999,{"date":2119,"open":2120,"high":2116,"low":2121,"close":2122,"change":872,"percent_change":531,"volume":2123,"transactions":9,"vwap":2122},"2025-06-09",61.91,61.78,61.9,222800,{"date":2125,"open":2076,"high":2077,"low":2126,"close":2084,"change":316,"percent_change":52,"volume":2127,"transactions":9,"vwap":2084},"2025-06-06",61.71,221300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":399,"percent_change":416,"volume":2134,"transactions":9,"vwap":2133},"2025-06-05",61.61,61.74,61.42,61.53,392500,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":1223,"percent_change":530,"volume":2140,"transactions":9,"vwap":2139},"2025-06-04",61.65,61.54,61.57,287700,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":441,"percent_change":740,"volume":2146,"transactions":9,"vwap":2145},"2025-06-03",61.3,61.55,61.52,230000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":863,"percent_change":807,"volume":1347,"transactions":9,"vwap":2152},"2025-06-02",61.27,61.4,61.029999,61.33,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":399,"percent_change":516,"volume":2159,"transactions":9,"vwap":2158},"2025-05-30",61.15,61.39,60.783,61.24,487000,{"date":2161,"open":2139,"high":2139,"low":2162,"close":2163,"change":807,"percent_change":122,"volume":2164,"transactions":9,"vwap":2163},"2025-05-29",61.080002,61.28,271000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":210,"percent_change":713,"volume":2171,"transactions":9,"vwap":2170},"2025-05-28",61.37,61.43,61.095001,61.13,225400,{"date":2173,"open":2174,"high":2143,"low":2175,"close":2176,"change":720,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-05-27",60.98,60.888,61.26,1.12,359400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":219,"percent_change":2103,"volume":2185,"transactions":9,"vwap":2184},"2025-05-23",60.35,60.72,60.288,60.58,252900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":516,"percent_change":433,"volume":2192,"transactions":9,"vwap":2191},"2025-05-22",60.89,61.125,60.78,60.84,426000,{"date":2194,"open":2152,"high":2132,"low":2195,"close":2196,"change":2197,"percent_change":1101,"volume":2198,"transactions":9,"vwap":2196},"2025-05-21",60.81,60.91,-0.56,361200,{"date":2200,"open":2139,"high":2137,"low":2201,"close":2202,"change":888,"percent_change":1660,"volume":2203,"transactions":9,"vwap":2202},"2025-05-20",61.329,61.47,534400,{"date":2205,"open":2143,"high":2206,"low":2207,"close":2208,"change":190,"percent_change":191,"volume":2209,"transactions":9,"vwap":2208},"2025-05-19",61.75,61.29,61.62,368000,{"date":2211,"open":2133,"high":2212,"low":2213,"close":2214,"change":492,"percent_change":993,"volume":2215,"transactions":9,"vwap":2214},"2025-05-16",61.63,61.301,61.6,223600,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1223,"percent_change":530,"volume":2222,"transactions":9,"vwap":2221},"2025-05-15",61.16,61.38,61.060001,61.32,185800,{"date":2224,"open":2219,"high":2219,"low":2225,"close":2149,"change":646,"percent_change":646,"volume":2226,"transactions":9,"vwap":2149},"2025-05-14",61.155,542200,{"date":2228,"open":2229,"high":2150,"low":2230,"close":2149,"change":142,"percent_change":362,"volume":2231,"transactions":9,"vwap":2149},"2025-05-13",61.049999,60.95,306900,{"date":2233,"open":2234,"high":2230,"low":2235,"close":2230,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2230},"2025-05-12",60.87,60.64,1.11,1.85,457600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":201,"percent_change":202,"volume":2245,"transactions":9,"vwap":2244},"2025-05-09",60.0099983,60.22,59.78,59.84,395100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":592,"percent_change":22,"volume":2252,"transactions":9,"vwap":2251},"2025-05-08",59.96,60.18,59.7,59.86,480200,{"date":2254,"open":2250,"high":2255,"low":2256,"close":2257,"change":878,"percent_change":808,"volume":2258,"transactions":9,"vwap":2257},"2025-05-07",59.85,59.434,59.72,727800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":474,"percent_change":290,"volume":2265,"transactions":9,"vwap":2264},"2025-05-06",59.61,59.81,59.455,59.59,266600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":352,"percent_change":1235,"volume":2272,"transactions":9,"vwap":2271},"2025-05-05",59.83,59.99,59.71,59.82,268100,{"date":2274,"open":2262,"high":2275,"low":2276,"close":2269,"change":279,"percent_change":159,"volume":2277,"transactions":9,"vwap":2269},"2025-05-02",60.099998,59.755,596500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":740,"percent_change":1453,"volume":2284,"transactions":9,"vwap":2283},"2025-05-01",59.73,59.869,59.48,59.55,458000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":269,"percent_change":424,"volume":2291,"transactions":9,"vwap":2290},"2025-04-30",58.81,59.286,58.48,59.24,402000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":482,"percent_change":872,"volume":1337,"transactions":9,"vwap":2297},"2025-04-29",58.95,59.15,58.9,59.07,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":646,"percent_change":646,"volume":2303,"transactions":9,"vwap":2302},"2025-04-28",59.12,58.77,59.029999,536700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2302,"change":593,"percent_change":370,"volume":1596,"transactions":9,"vwap":2302},"2025-04-25",58.91,59.058998,58.772,{"date":2310,"open":2311,"high":2306,"low":2312,"close":2313,"change":2314,"percent_change":1013,"volume":2315,"transactions":9,"vwap":2313},"2025-04-24",58.57,58.46,58.82,0.41,527200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":316,"percent_change":1453,"volume":2322,"transactions":9,"vwap":2321},"2025-04-23",58.63,58.75,58.339,58.41,853600,{"date":180,"open":2324,"high":2325,"low":176,"close":2326,"change":22,"percent_change":127,"volume":2327,"transactions":9,"vwap":2326},57.88,58.16,58.11,503400]