[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JAVA":3,"homepage-market-summary":30,"stock-historical-JAVA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JAVA","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 Active Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1607,0.93092,"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},80.2,80.18,80.355,79.88,79.7,0.5,0.63,970779.656306,84.06,67.142,415935.477391456,77.2,1253,{"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},58.805,370514,135237669.347864,34.38,"2025-04-22",[182,185,195,205,215,226,237,247,257,267,276,286,294,304,313,322,332,342,353,364,374,384,394,404,413,421,429,437,447,455,464,473,483,494,503,514,522,531,541,551,559,570,577,584,592,602,610,621,630,639,649,659,668,676,684,692,698,707,718,726,733,741,749,756,762,767,775,782,791,798,805,813,821,827,833,839,845,851,858,866,874,881,888,897,903,910,917,926,932,938,946,952,958,966,974,983,989,996,1003,1010,1016,1022,1029,1037,1044,1049,1054,1061,1069,1078,1084,1090,1096,1102,1107,1113,1120,1125,1133,1140,1148,1155,1161,1167,1176,1184,1188,1195,1201,1210,1216,1224,1232,1238,1246,1252,1260,1266,1273,1280,1286,1291,1300,1307,1315,1322,1328,1335,1341,1349,1355,1363,1369,1373,1380,1385,1390,1394,1400,1407,1413,1421,1427,1432,1436,1442,1450,1456,1463,1468,1473,1480,1484,1490,1496,1500,1506,1514,1521,1527,1533,1540,1545,1552,1557,1563,1571,1579,1585,1592,1596,1603,1608,1615,1621,1628,1633,1640,1645,1651,1657,1661,1666,1670,1676,1683,1687,1692,1696,1703,1707,1714,1720,1727,1733,1740,1748,1755,1762,1770,1778,1785,1792,1797,1803,1809,1814,1820,1825,1833,1838,1844,1850,1855,1862,1867,1873,1879,1884,1888,1890,1897,1905,1912,1918,1926,1934,1940,1947,1954,1959,1964,1971,1977,1983,1989,1995,2002,2009,2015,2020,2025,2030,2036,2040,2044,2048,2054,2061,2067,2072,2077,2083,2089,2094,2100,2103,2107,2112,2119,2125,2132,2139,2145,2151,2157,2163,2171,2179,2186,2192,2199,2205,2211,2218,2224,2231,2238,2243,2249,2255,2261,2266,2273,2277,2283,2289,2295,2300,2306,2313,2318,2324,2330,2337,2342,2347,2353,2358,2364,2370,2376,2382,2388,2394,2400,2406,2413,2420,2427,2433,2438,2445,2453,2460,2466,2473,2479,2485,2491,2498,2505,2509,2515,2524,2529,2533,2537,2542,2546,2552,2559,2565,2571,2578,2586,2593,2601,2607,2614,2621,2627,2634,2643,2649],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6756,80.1249,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",79.74,79.91,79.11,-0.02,-0.03,898194.247978,7340,79.5745,{"date":196,"open":197,"high":198,"low":21,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",80.22,80.405456,79.72,-0.39,-0.49,944475.470762,5489,80.1202,{"date":206,"open":207,"high":197,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",80.17,79.77,80.11,-0.2,-0.25,754546.53834,5569,79.9604,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",80.52,80.62,80.19,80.31,-0.62,-0.77,579082.601108,3664,80.3527,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",80.55,81.06,80.415,80.93,0.42,0.52,470267.135621,3965,80.8297,{"date":238,"open":239,"high":240,"low":197,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",80.5,80.66,80.51,-0.19,-0.24,689944.568866,5068,80.4986,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":201,"volume":254,"transactions":255,"vwap":256},"2026-09-23",81.02,81.11,80.64,80.7,-0.4,300866.104911,2400,80.8835,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",81.55,81.01,81.1,-0.47,-0.58,286579.21717,2315,81.2594,{"date":268,"open":269,"high":270,"low":261,"close":271,"change":272,"percent_change":159,"volume":273,"transactions":274,"vwap":275},"2026-09-21",81.41,81.76,81.57,0.6,456089.58699,2635,81.5703,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":200,"volume":283,"transactions":284,"vwap":285},"2026-09-18",81.16,81.29,80.86,80.97,-0.32,219334.084225,1738,81.0084,{"date":287,"open":288,"high":288,"low":289,"close":279,"change":22,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",81.51,81.05,0.62,455718.233586,2209,81.3356,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",81.77,80.39,80.79,-0.9,-1.1,326692.674982,2666,81.2706,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":253,"volume":310,"transactions":311,"vwap":312},"2026-09-15",81.99,81.5909,81.69,-0.33,265810.800646,1999,81.7546,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":210,"percent_change":243,"volume":319,"transactions":320,"vwap":321},"2026-09-14",82.1,82.35,81.87,82.02,273455.286166,2167,82.0873,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":137,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",82.27,82.44,82.01,82.22,0.81,288207.37026,1977,82.2335,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":337},"2026-09-10",81.61,81.765,81.395,81.56,-0.29,-0.35,291225.904242,2104,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",82.04,82.07,81.705,81.85,-0.38,-0.46,338155.742552,2473,81.8824,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",82.52,82.68,82.18,82.23,-0.61,-0.74,310110.35942,2363,82.4159,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":201,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",82.9,83.05,82.72,82.84,-0.59,367916.143682,1747,82.8318,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":328,"volume":381,"transactions":382,"vwap":383},"2026-09-03",82.95,83.36,82.78,83.33,0.67,225738.016097,1953,83.1926,{"date":385,"open":386,"high":387,"low":324,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",82.34,82.91,82.66,0.46,0.56,242218.790042,2139,82.6616,{"date":395,"open":396,"high":356,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",82.45,82.09,82.2,-0.44,-0.53,294132.272957,1927,82.2853,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":359,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",82.97,83.06,82.64,-0.73,271959.495429,2220,82.7716,{"date":414,"open":415,"high":416,"low":367,"close":417,"change":152,"percent_change":232,"volume":418,"transactions":419,"vwap":420},"2026-08-28",83.2,83.575,83.25,331341.40814,1695,83.3264,{"date":422,"open":423,"high":424,"low":425,"close":366,"change":200,"percent_change":262,"volume":426,"transactions":427,"vwap":428},"2026-08-27",82.98,83.1,82.8,277784.621031,2106,82.9513,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":190,"percent_change":190,"volume":435,"transactions":392,"vwap":436},"2026-08-26",83.14,83.45,83.11,83.29,391929.567721,83.2992,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",83.43,83.045,83.31,-0.04,-0.05,250962.311332,2254,83.244,{"date":448,"open":449,"high":450,"low":431,"close":451,"change":152,"percent_change":232,"volume":452,"transactions":453,"vwap":454},"2026-08-24",83.16,83.435,83.35,251185.674403,1814,83.2639,{"date":456,"open":457,"high":415,"low":458,"close":459,"change":460,"percent_change":233,"volume":461,"transactions":462,"vwap":463},"2026-08-21",82.92,82.77,83,0.43,232519.51412,1918,83.0184,{"date":465,"open":423,"high":466,"low":355,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",83.3,82.57,-0.79,-0.95,841082.453245,2060,82.6881,{"date":474,"open":475,"high":476,"low":477,"close":377,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",83.24,83.85,83.215,0.47,0.57,228904.608474,2054,83.5209,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",83.13,83.19,82.88,82.89,-0.13,-0.16,217889.14723,1780,83.0777,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",83.67,83.02,-0.82,-0.98,847346.594283,6500,83.2229,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",83.93,83.99,83.79,83.84,0.03,0.04,228289.897297,1873,83.8859,{"date":515,"open":516,"high":25,"low":517,"close":518,"change":152,"percent_change":232,"volume":519,"transactions":520,"vwap":521},"2026-08-13",83.8,83.481739,83.81,466285.612944,1916,83.6954,{"date":523,"open":524,"high":524,"low":415,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",83.63,83.46,-0.12,-0.14,287661.2892,2406,83.4145,{"date":532,"open":533,"high":505,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",83.75,83.55,83.58,-0.09,-0.11,276873.3579,1967,83.6746,{"date":542,"open":543,"high":544,"low":545,"close":496,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",83.49,83.76,83.41,0.2,0.24,278707.899026,2098,83.6368,{"date":552,"open":406,"high":553,"low":554,"close":555,"change":460,"percent_change":233,"volume":556,"transactions":557,"vwap":558},"2026-08-07",83.495,82.94,83.47,329113.759682,2900,83.3936,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",83.37,83.5,82.825,83.04,-0.15,-0.18,195136.128016,1734,83.0391,{"date":571,"open":524,"high":544,"low":564,"close":486,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",-0.06,-0.07,582451.24661,2996,83.3475,{"date":578,"open":579,"high":439,"low":324,"close":417,"change":479,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",82.51,0.69,413422.729651,3352,83.0858,{"date":585,"open":357,"high":586,"low":357,"close":356,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",82.7555,1.12,1.37,305655.135073,2329,82.5644,{"date":593,"open":594,"high":595,"low":596,"close":337,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",81.35,81.81,80.95,0.7,0.87,269849.641174,2162,81.5227,{"date":603,"open":604,"high":605,"low":209,"close":280,"change":52,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",80.76,81,0.61,266077.204443,2360,80.6422,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",81.22,81.4,80.36,80.37,-0.91,-1.12,267891.782091,2127,80.906,{"date":622,"open":281,"high":623,"low":281,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",81.415,81.28,0.77,0.96,287905.127405,2118,81.2681,{"date":631,"open":632,"high":633,"low":634,"close":241,"change":478,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",80.49,80.85,80.3645,0.59,226530.328978,1892,80.5483,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":479,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",79.66,80.38,79.65,80.04,0.72,288776.85507,2144,80.0629,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":263,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",79.55,79.84,79.3,79.47,-0.72,2915394.223665,2401,79.4576,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":526,"percent_change":565,"volume":665,"transactions":666,"vwap":667},"2026-07-22",80.42,80.43,79.96,80.05,1095281.61401,1929,80.0961,{"date":669,"open":188,"high":220,"low":670,"close":207,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",79.67,0.29,0.36,307224.326629,2138,80.134,{"date":677,"open":614,"high":678,"low":679,"close":20,"change":680,"percent_change":681,"volume":682,"transactions":557,"vwap":683},"2026-07-20",80.365,79.8,-0.34,-0.42,326908.327465,80.0358,{"date":685,"open":662,"high":686,"low":687,"close":197,"change":688,"percent_change":468,"volume":689,"transactions":690,"vwap":691},"2026-07-17",80.9,80.12,-0.64,255612.287552,2265,80.4883,{"date":693,"open":694,"high":260,"low":694,"close":280,"change":152,"percent_change":460,"volume":695,"transactions":696,"vwap":697},"2026-07-16",80.6,232410.868494,2189,80.7855,{"date":699,"open":700,"high":701,"low":220,"close":241,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-15",80.33,80.71,0.44,0.55,535475.4278,1960,80.4358,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",80.24,80.59,79.99,80.07,-0.45,-0.56,317326.287502,2322,80.1728,{"date":719,"open":123,"high":720,"low":615,"close":217,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",80.78,0.11,0.14,284561.78787,2486,80.5523,{"date":727,"open":662,"high":241,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",79.93,80.41,0.33,0.41,290400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":38,"volume":740,"transactions":9,"vwap":738},"2026-07-09",79.57,80.15,79.43,80.080002,0.58,252400,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",80.029999,79.25,79.5,-0.97,-1.21,324700,{"date":750,"open":751,"high":605,"low":642,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",80.92,80.47,-0.08,-0.1,277700,{"date":757,"open":758,"high":759,"low":736,"close":228,"change":760,"percent_change":389,"volume":761,"transactions":9,"vwap":228},"2026-07-06",80.45,80.65,0.37,392300,{"date":763,"open":197,"high":764,"low":765,"close":18,"change":152,"percent_change":702,"volume":766,"transactions":9,"vwap":18},"2026-07-02",80.469,79.645,388000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":232,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-01",79.53,80.32,79.325,79.83,0.53,570000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":754,"percent_change":489,"volume":781,"transactions":9,"vwap":780},"2026-06-30",79.58,79.61,79.259,79.41,383600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",79.34,79.575,79.21,79.51,0.51,0.65,318700,{"date":792,"open":793,"high":777,"low":794,"close":795,"change":796,"percent_change":688,"volume":797,"transactions":9,"vwap":795},"2026-06-26",79.17,78.92,79,-0.51,406200,{"date":799,"open":800,"high":801,"low":802,"close":787,"change":803,"percent_change":66,"volume":804,"transactions":9,"vwap":787},"2026-06-25",79.73,80.26,79.37,0.71,335300,{"date":806,"open":807,"high":653,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",78.88,78.5,78.8,0.08,0.1,621900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":499,"volume":820,"transactions":9,"vwap":818},"2026-06-23",78.39,78.96,78.17,78.72,-0.78,623500,{"date":822,"open":641,"high":823,"low":824,"close":745,"change":811,"percent_change":825,"volume":826,"transactions":9,"vwap":745},"2026-06-22",79.825,79.36,0.13,329300,{"date":828,"open":679,"high":829,"low":830,"close":831,"change":52,"percent_change":290,"volume":832,"transactions":9,"vwap":831},"2026-06-18",79.82,79.31,79.4,326400,{"date":834,"open":208,"high":207,"low":835,"close":836,"change":837,"percent_change":300,"volume":838,"transactions":9,"vwap":836},"2026-06-17",78.76,78.91,-0.88,363800,{"date":840,"open":743,"high":700,"low":841,"close":842,"change":843,"percent_change":721,"volume":844,"transactions":9,"vwap":842},"2026-06-16",79.735,79.79,0.09,359200,{"date":846,"open":643,"high":743,"low":847,"close":21,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":21},"2026-06-15",79.595,0.92,1.17,427700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":645,"percent_change":848,"volume":857,"transactions":9,"vwap":856},"2026-06-12",78.47,79.059998,78.16,78.78,324100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":588,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-11",77.15,78.25,76.81,78.059998,1.79,420700,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",77.58,78.019997,76.69,-1.15,-1.48,389700,{"date":875,"open":876,"high":861,"low":877,"close":878,"change":606,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-09",77.85,76.525,77.84,0.79,517500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":811,"percent_change":825,"volume":887,"transactions":9,"vwap":886},"2026-06-08",77.63,77.8,77.17,77.23,584900,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",78.07,78.12,76.96,77.13,-1.26,-1.61,440100,{"date":898,"open":899,"high":900,"low":899,"close":815,"change":625,"percent_change":901,"volume":902,"transactions":9,"vwap":815},"2026-06-04",78,78.52,0.99,305600,{"date":904,"open":905,"high":876,"low":906,"close":907,"change":490,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-03",77.6,77.57,77.62,-0.21,349500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":52,"percent_change":23,"volume":916,"transactions":9,"vwap":915},"2026-06-02",77.42,77.895,77.34,77.78,379800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",77.07,77.495,77.010002,77.29,-0.22,-0.28,323700,{"date":927,"open":907,"high":928,"low":929,"close":930,"change":573,"percent_change":536,"volume":931,"transactions":9,"vwap":930},"2026-05-29",77.635,77.35,77.51,534900,{"date":933,"open":934,"high":935,"low":936,"close":868,"change":811,"percent_change":825,"volume":937,"transactions":9,"vwap":868},"2026-05-28",77.37,77.73,77.16,2030600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":825,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-27",77.65,77.655,77.28,77.48,0.17,431200,{"date":947,"open":948,"high":912,"low":949,"close":929,"change":137,"percent_change":950,"volume":951,"transactions":9,"vwap":929},"2026-05-26",77.21,77.12,0.86,400800,{"date":953,"open":954,"high":955,"low":956,"close":870,"change":460,"percent_change":390,"volume":957,"transactions":9,"vwap":870},"2026-05-22",76.56,76.906,76.54,253600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":547,"volume":965,"transactions":9,"vwap":963},"2026-05-21",75.79,76.342,75.37,76.26,0.18,472000,{"date":967,"open":968,"high":969,"low":962,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",75.72,76.11,76.080002,0.64,0.85,535800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",75.42,75.87,75.14,75.44,-0.31,-0.41,306700,{"date":984,"open":985,"high":986,"low":962,"close":987,"change":547,"percent_change":142,"volume":988,"transactions":9,"vwap":987},"2026-05-18",75.67,76.010002,75.75,401800,{"date":990,"open":969,"high":969,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",75.48,75.51,-1.03,-1.35,306900,{"date":997,"open":998,"high":999,"low":1000,"close":956,"change":1001,"percent_change":546,"volume":1002,"transactions":9,"vwap":956},"2026-05-14",76.49,76.84,76.4,0.15,461600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":810,"percent_change":811,"volume":1009,"transactions":9,"vwap":1008},"2026-05-13",76.29,76.52,75.98,76.39,333600,{"date":1011,"open":1005,"high":1012,"low":1013,"close":1014,"change":526,"percent_change":490,"volume":1015,"transactions":9,"vwap":1014},"2026-05-12",76.42,75.746,76.31,591200,{"date":1017,"open":1018,"high":1019,"low":1005,"close":1020,"change":1001,"percent_change":546,"volume":1021,"transactions":9,"vwap":1020},"2026-05-11",76.45,76.61,76.43,422800,{"date":1023,"open":1000,"high":1024,"low":1025,"close":1026,"change":510,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-08",76.5,76.17,76.28,0.05,314800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":221,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-07",76.86,76.97,76.050003,76.24,-0.81,530300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1031,"change":328,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1031},"2026-05-06",76.65,77.029999,76.55,1.07,300100,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1033,"change":478,"percent_change":290,"volume":1048,"transactions":9,"vwap":1033},"2026-05-05",75.68,76.22,652900,{"date":1050,"open":977,"high":1051,"low":992,"close":1052,"change":253,"percent_change":400,"volume":1053,"transactions":9,"vwap":1052},"2026-05-04",76.245,75.58,306200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1007,"change":309,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1007},"2026-05-01",76.34,76.468,75.975,-0.43,315400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1014,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1014},"2026-04-30",75.27,76.38,75.165,1.08,1.44,761800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-29",75.41,75.47,75.050003,75.23,0.12,0.16,329600,{"date":1079,"open":1080,"high":979,"low":1081,"close":1082,"change":537,"percent_change":565,"volume":1083,"transactions":9,"vwap":1082},"2026-04-28",75.35,74.94,75.11,220300,{"date":1085,"open":1086,"high":1052,"low":1087,"close":1088,"change":191,"percent_change":442,"volume":1089,"transactions":9,"vwap":1088},"2026-04-27",75.2,75.19,75.22,309200,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":309,"percent_change":399,"volume":1095,"transactions":9,"vwap":1094},"2026-04-24",75.64,75.13,75.25,300000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1052,"change":730,"percent_change":702,"volume":1101,"transactions":9,"vwap":1052},"2026-04-23",75.38,75.85,74.97,302400,{"date":1103,"open":1104,"high":1105,"low":1082,"close":1094,"change":107,"percent_change":810,"volume":1106,"transactions":9,"vwap":1094},"2026-04-22",75.73,75.74,975400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1087,"change":253,"percent_change":400,"volume":1112,"transactions":9,"vwap":1087},"2026-04-21",75.76,76.059998,75.084999,532200,{"date":1114,"open":1115,"high":987,"low":1116,"close":1117,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-20",75.49,75.446,75.59,0.01,358200,{"date":1121,"open":1082,"high":1122,"low":1082,"close":1052,"change":950,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1052},"2026-04-17",75.93,1.15,435300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1076,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-16",74.58,74.96,74.53,74.72,0.21,280700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":908,"percent_change":924,"volume":1139,"transactions":9,"vwap":1138},"2026-04-15",74.9,74.93,74.35,74.56,322700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":944,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",74.46,74.885,74.25,74.77,0.23,278000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":645,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-13",73.67,74.6,73.62,0.97,284300,{"date":1156,"open":1129,"high":1129,"low":1157,"close":1158,"change":1159,"percent_change":360,"volume":1160,"transactions":9,"vwap":1158},"2026-04-10",73.795,73.88,-0.55,376600,{"date":1162,"open":1163,"high":1127,"low":1164,"close":1165,"change":672,"percent_change":52,"volume":1166,"transactions":9,"vwap":1165},"2026-04-09",73.92,73.89,74.43,404500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",73.65,74.074997,73.57,74.07,1.68,2.32,395300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-07",72.25,72.49,71.988,72.39,0,256700,{"date":1185,"open":1186,"high":1181,"low":1186,"close":1181,"change":731,"percent_change":479,"volume":1187,"transactions":9,"vwap":1181},"2026-04-06",71.97,274600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1182,"percent_change":1182,"volume":1194,"transactions":9,"vwap":1193},"2026-04-02",71.32,72.36,71.253,71.98,307900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1193,"change":1146,"percent_change":142,"volume":1200,"transactions":9,"vwap":1193},"2026-04-01",72.089996,72.29,71.89,510100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",70.98,71.8,70.69,71.75,1.46,2.08,430200,{"date":1211,"open":1203,"high":1212,"low":1213,"close":1214,"change":112,"percent_change":112,"volume":1215,"transactions":9,"vwap":1214},"2026-03-30",70.99,70.040001,70.29,2053400,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-27",71.17,70.192,70.3,-1.02,-1.43,337900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1190,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1190},"2026-03-26",71.71,72.12,71.24,-0.69,-0.96,247600,{"date":1233,"open":1197,"high":1234,"low":1235,"close":1236,"change":147,"percent_change":773,"volume":1237,"transactions":9,"vwap":1236},"2026-03-25",72.32,71.52,72.010002,430700,{"date":1239,"open":1240,"high":1186,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-24",70.9,70.78,71.63,0.19,0.27,315300,{"date":1247,"open":1248,"high":1178,"low":1249,"close":1250,"change":390,"percent_change":879,"volume":1251,"transactions":9,"vwap":1250},"2026-03-23",71.9,71.415,71.44,879700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":688,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-20",71.45,71.59,70.55,70.88,-0.89,306600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1235,"change":536,"percent_change":489,"volume":1265,"transactions":9,"vwap":1235},"2026-03-19",71.15,71.85,71.059998,459300,{"date":1267,"open":1198,"high":1268,"low":1269,"close":1270,"change":469,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-18",72.357,71.58,71.61,-1.31,385100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":232,"percent_change":739,"volume":1279,"transactions":9,"vwap":1278},"2026-03-17",72.62,72.92,72.53,72.56,346200,{"date":1281,"open":1282,"high":1277,"low":1193,"close":1283,"change":272,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-16",72.23,72.14,0.84,267600,{"date":1287,"open":1193,"high":1234,"low":1288,"close":1289,"change":190,"percent_change":191,"volume":1290,"transactions":9,"vwap":1289},"2026-03-13",71.47,71.54,237400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",72.07,72.3,71.55,71.56,-1.11,-1.53,304100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":924,"percent_change":348,"volume":1306,"transactions":9,"vwap":1305},"2026-03-11",72.87,73.040001,72.365,72.67,419600,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":981,"volume":1314,"transactions":9,"vwap":1312},"2026-03-10",73.29,73.86,72.88,72.95,-0.3,407400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":547,"percent_change":730,"volume":1321,"transactions":9,"vwap":1320},"2026-03-09",72.38,73.41,71.6,73.25,465000,{"date":1323,"open":1324,"high":1324,"low":1179,"close":1325,"change":871,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-06",73.27,73.010002,-1.55,390500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":469,"percent_change":894,"volume":1334,"transactions":9,"vwap":1333},"2026-03-05",74.66,74.87,73.64,74.16,304800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1082,"change":731,"percent_change":703,"volume":1340,"transactions":9,"vwap":1082},"2026-03-04",74.92,75.21,74.51,469400,{"date":1342,"open":1343,"high":1344,"low":1171,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-03",74.36,75.029999,74.7,-1.07,-1.41,366200,{"date":1350,"open":1082,"high":1007,"low":1351,"close":1352,"change":489,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-02",75.105,75.77,-0.17,459600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":924,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-27",75.55,75.94,75.361,75.9,-0.37,288100,{"date":1364,"open":1034,"high":1018,"low":1365,"close":1366,"change":1367,"percent_change":843,"volume":1368,"transactions":9,"vwap":1366},"2026-02-26",75.69,76.18,0.07,528200,{"date":1370,"open":1025,"high":963,"low":1109,"close":969,"change":1371,"percent_change":760,"volume":1372,"transactions":9,"vwap":969},"2026-02-25",0.28,320300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1371,"percent_change":760,"volume":1379,"transactions":9,"vwap":1378},"2026-02-24",75.56,76,75.478,75.83,336100,{"date":1381,"open":1382,"high":1383,"low":1063,"close":1357,"change":837,"percent_change":871,"volume":1384,"transactions":9,"vwap":1357},"2026-02-23",76.21,76.58,317100,{"date":1386,"open":1387,"high":956,"low":1388,"close":1020,"change":147,"percent_change":22,"volume":1389,"transactions":9,"vwap":1020},"2026-02-20",75.84,75.743,357000,{"date":1391,"open":969,"high":1392,"low":1365,"close":1033,"change":680,"percent_change":713,"volume":1393,"transactions":9,"vwap":1033},"2026-02-19",76.215,287100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1008,"change":478,"percent_change":290,"volume":1399,"transactions":9,"vwap":1008},"2026-02-18",76.13,76.648,76.089996,586800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":211,"percent_change":309,"volume":1406,"transactions":9,"vwap":1405},"2026-02-17",76.14,76.397,75.52,75.92,332100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1025,"change":232,"percent_change":703,"volume":1412,"transactions":9,"vwap":1025},"2026-02-13",75.54,76.53,75.305,335900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":987,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":987},"2026-02-12",76.89,77.22,75.65,-0.87,-1.14,927500,{"date":1422,"open":1423,"high":1424,"low":1064,"close":1425,"change":810,"percent_change":811,"volume":1426,"transactions":9,"vwap":1425},"2026-02-11",76.99,77.14,76.62,717300,{"date":1428,"open":1429,"high":1430,"low":1024,"close":956,"change":1313,"percent_change":200,"volume":1431,"transactions":9,"vwap":956},"2026-02-10",76.75,77.059998,868700,{"date":1433,"open":1019,"high":1434,"low":1435,"close":999,"change":1182,"percent_change":1182,"volume":850,"transactions":9,"vwap":999},"2026-02-09",76.98,76.345,{"date":1437,"open":1438,"high":1439,"low":1438,"close":999,"change":1440,"percent_change":864,"volume":1441,"transactions":9,"vwap":999},"2026-02-06",75.78,76.987,1.35,642800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1115,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1115},"2026-02-05",75.66,75.99,75.24,-0.65,-0.85,962700,{"date":1451,"open":1452,"high":1012,"low":1104,"close":1402,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1402},"2026-02-04",75.97,0.34,0.45,372300,{"date":1457,"open":985,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":671,"volume":1462,"transactions":9,"vwap":1460},"2026-02-03",76.25,75.115,75.8,0.22,1092900,{"date":1464,"open":1330,"high":1465,"low":1466,"close":1052,"change":606,"percent_change":328,"volume":1467,"transactions":9,"vwap":1052},"2026-02-02",75.71,74.645,309800,{"date":1469,"open":1344,"high":1411,"low":1470,"close":1100,"change":200,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1100},"2026-01-30",74.34,-0.52,400900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":232,"percent_change":390,"volume":1479,"transactions":9,"vwap":1478},"2026-01-29",75.5,75.63,74.62,75.36,633400,{"date":1481,"open":1128,"high":1094,"low":1482,"close":1081,"change":1027,"percent_change":1367,"volume":1483,"transactions":9,"vwap":1081},"2026-01-28",74.69,606300,{"date":1485,"open":1486,"high":1100,"low":1487,"close":1488,"change":536,"percent_change":526,"volume":1489,"transactions":9,"vwap":1488},"2026-01-27",74.75,74.655,74.89,591500,{"date":1491,"open":1081,"high":1492,"low":1493,"close":1494,"change":1131,"percent_change":1371,"volume":1495,"transactions":9,"vwap":1494},"2026-01-26",75.089996,74.84,74.98,322400,{"date":1497,"open":1498,"high":1498,"low":1142,"close":1145,"change":348,"percent_change":796,"volume":1499,"transactions":9,"vwap":1145},"2026-01-23",74.99,396100,{"date":1501,"open":1502,"high":1503,"low":1337,"close":1504,"change":1453,"percent_change":1454,"volume":1505,"transactions":9,"vwap":1504},"2026-01-22",75.18,75.46,75.15,704900,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-21",73.96,75.040001,74.81,1.29,1.75,350300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1419,"percent_change":1298,"volume":1520,"transactions":9,"vwap":1519},"2026-01-20",73.78,74.241,73.415,73.52,376100,{"date":1522,"open":1510,"high":1523,"low":1524,"close":1330,"change":1353,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1330},"2026-01-16",74.85,74.57,-0.23,256200,{"date":1528,"open":1529,"high":1530,"low":1127,"close":1531,"change":1453,"percent_change":389,"volume":1532,"transactions":9,"vwap":1531},"2026-01-15",74.68,75.019997,74.83,248100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1027,"percent_change":1367,"volume":1539,"transactions":9,"vwap":1538},"2026-01-14",74.21,74.503,74.080002,74.49,221100,{"date":1541,"open":1477,"high":1482,"low":1542,"close":1543,"change":112,"percent_change":112,"volume":1544,"transactions":9,"vwap":1543},"2026-01-13",74.215,74.44,367300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1118,"percent_change":1118,"volume":1551,"transactions":9,"vwap":1550},"2026-01-12",74.15,74.541,74,74.45,205600,{"date":1553,"open":1554,"high":1129,"low":1555,"close":1543,"change":1454,"percent_change":606,"volume":1556,"transactions":9,"vwap":1543},"2026-01-09",74.2,74.065002,213700,{"date":1558,"open":1318,"high":1559,"low":1560,"close":1561,"change":52,"percent_change":380,"volume":1562,"transactions":9,"vwap":1561},"2026-01-08",74.101,73.355,73.99,275100,{"date":1564,"open":1343,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-07",74.39,73.45,73.5,-0.92,-1.24,499000,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-06",73.33,74.47,74.42,1.11,1.51,482700,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":38,"percent_change":102,"volume":1584,"transactions":9,"vwap":1583},"2026-01-05",72.78,73.49,73.31,292800,{"date":1586,"open":1293,"high":1587,"low":1588,"close":1589,"change":950,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-02",72.65,71.738,72.58,1.2,226600,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":370,"percent_change":498,"volume":1175,"transactions":9,"vwap":1595},"2025-12-31",72.26,71.72,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":527,"percent_change":242,"volume":1602,"transactions":9,"vwap":1601},"2025-12-30",72.43,72.51,72.296,72.31,221000,{"date":1604,"open":1278,"high":1605,"low":1234,"close":1606,"change":1525,"percent_change":282,"volume":1607,"transactions":9,"vwap":1606},"2025-12-29",72.69,72.45,190000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":107,"percent_change":810,"volume":1614,"transactions":9,"vwap":1613},"2025-12-26",72.72,72.75,72.448,72.68,93700,{"date":1616,"open":1598,"high":1617,"low":1618,"close":1275,"change":1371,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1275},"2025-12-24",72.767,72.425,0.39,136000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":510,"percent_change":107,"volume":1627,"transactions":9,"vwap":1626},"2025-12-23",72.22,72.4,72.2,72.34,283600,{"date":1629,"open":1199,"high":1630,"low":1199,"close":1294,"change":23,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1294},"2025-12-22",72.306,0.88,256500,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":672,"volume":1639,"transactions":9,"vwap":1637},"2025-12-19",71.43,71.956,71.67,0.26,258600,{"date":1641,"open":1642,"high":1186,"low":1643,"close":1644,"change":944,"percent_change":547,"volume":1077,"transactions":9,"vwap":1644},"2025-12-18",71.69,71.26,71.41,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1228,"change":924,"percent_change":200,"volume":1650,"transactions":9,"vwap":1228},"2025-12-17",71.66,71.87,71.195,414000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1235,"change":616,"percent_change":894,"volume":1656,"transactions":9,"vwap":1235},"2025-12-16",72.11,72.125,71.28,330700,{"date":1658,"open":1659,"high":1605,"low":1227,"close":1598,"change":964,"percent_change":122,"volume":1660,"transactions":9,"vwap":1598},"2025-12-15",72.64,303700,{"date":1662,"open":1663,"high":1664,"low":1293,"close":1178,"change":1361,"percent_change":796,"volume":1665,"transactions":9,"vwap":1178},"2025-12-12",72.83,72.9,261600,{"date":1667,"open":1668,"high":1613,"low":1236,"close":1275,"change":739,"percent_change":328,"volume":1669,"transactions":9,"vwap":1275},"2025-12-11",72.019997,223900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":89,"percent_change":1067,"volume":1675,"transactions":9,"vwap":1674},"2025-12-10",71,72.186,72.040001,296700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":923,"percent_change":980,"volume":1682,"transactions":9,"vwap":1681},"2025-12-09",71.21,71.46,70.96,71.019997,250200,{"date":1684,"open":1637,"high":1637,"low":1685,"close":1228,"change":399,"percent_change":359,"volume":1686,"transactions":9,"vwap":1228},"2025-12-08",71.14,253300,{"date":1688,"open":1270,"high":1193,"low":1689,"close":1690,"change":722,"percent_change":546,"volume":1691,"transactions":9,"vwap":1690},"2025-12-05",71.576,71.68,1457600,{"date":1693,"open":1296,"high":1595,"low":1694,"close":1289,"change":443,"percent_change":573,"volume":1695,"transactions":9,"vwap":1289},"2025-12-04",71.359,310300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1255,"change":1701,"percent_change":117,"volume":1702,"transactions":9,"vwap":1255},"2025-12-03",70.93,71.655,70.927,0.8,2204600,{"date":1704,"open":1680,"high":1203,"low":1256,"close":1705,"change":1118,"percent_change":1118,"volume":1706,"transactions":9,"vwap":1705},"2025-12-02",70.79,157800,{"date":1708,"open":1680,"high":1709,"low":1710,"close":1241,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1241},"2025-12-01",71.29,70.76,-0.54,-0.76,224500,{"date":1715,"open":1681,"high":1716,"low":1698,"close":1190,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1190},"2025-11-28",71.379,0.48,0.68,120700,{"date":1721,"open":1256,"high":1722,"low":1723,"close":1724,"change":147,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-26",71.115,70.46,70.84,0.54,426000,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1723,"change":1042,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1723},"2025-11-25",69.55,70.545,1.54,431400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":703,"percent_change":1701,"volume":1739,"transactions":9,"vwap":1738},"2025-11-24",69.07,69.525,68.883,69.39,200800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":89,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-21",68.14,69.19,67.92,68.84,1.5,385200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":819,"percent_change":1419,"volume":1754,"transactions":9,"vwap":1753},"2025-11-20",69.31,69.51,67.77,67.82,264900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":573,"percent_change":754,"volume":1761,"transactions":9,"vwap":1760},"2025-11-19",68.73,68.919,68.33,68.6,325700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":566,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-18",68.63,69.11,68.39,68.67,-0.26,1123700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":360,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-17",69.53,69.73,68.58,68.85,-1.06,217400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":924,"percent_change":253,"volume":1784,"transactions":9,"vwap":1783},"2025-11-14",69.44,69.9,69.215,69.59,303600,{"date":1786,"open":1256,"high":1787,"low":1788,"close":1789,"change":299,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-13",70.7,69.77,69.87,-1.27,219700,{"date":1793,"open":1794,"high":1264,"low":1794,"close":1795,"change":1638,"percent_change":760,"volume":1796,"transactions":9,"vwap":1795},"2025-11-12",70.57,70.77,177600,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1454,"percent_change":971,"volume":1802,"transactions":9,"vwap":1801},"2025-11-11",70.099998,70.67,70.51,147500,{"date":1804,"open":1805,"high":1806,"low":1772,"close":1807,"change":1725,"percent_change":132,"volume":1808,"transactions":9,"vwap":1807},"2025-11-10",69.79,70.24,70.059998,314000,{"date":1810,"open":1775,"high":1811,"low":1774,"close":1812,"change":1454,"percent_change":789,"volume":1813,"transactions":9,"vwap":1812},"2025-11-07",69.54,69.52,299600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1735,"change":210,"percent_change":338,"volume":1819,"transactions":9,"vwap":1735},"2025-11-06",69.3,69.56,68.94,270100,{"date":1821,"open":1822,"high":1811,"low":1822,"close":1823,"change":671,"percent_change":232,"volume":1824,"transactions":9,"vwap":1823},"2025-11-05",68.81,69.27,265500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":309,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-04",68.68,69.15,68.59,68.98,-0.48,269000,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1750,"change":442,"percent_change":572,"volume":1837,"transactions":9,"vwap":1750},"2025-11-03",69.43,68.57,217200,{"date":1839,"open":1840,"high":1811,"low":1841,"close":1842,"change":1371,"percent_change":731,"volume":1843,"transactions":9,"vwap":1842},"2025-10-31",69.22,68.95,69.35,2218000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1735,"change":680,"percent_change":201,"volume":1849,"transactions":9,"vwap":1735},"2025-10-30",69.029999,69.711,69.019997,395400,{"date":1851,"open":1751,"high":1852,"low":1840,"close":1853,"change":908,"percent_change":1313,"volume":1854,"transactions":9,"vwap":1853},"2025-10-29",69.96,69.41,225500,{"date":1856,"open":1857,"high":1806,"low":1858,"close":1859,"change":201,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-28",70.089996,69.57,69.62,-0.7,232200,{"date":1863,"open":1864,"high":1864,"low":1781,"close":1865,"change":1638,"percent_change":760,"volume":1866,"transactions":9,"vwap":1865},"2025-10-27",70.28,70.11,247400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1871,"change":760,"percent_change":773,"volume":1872,"transactions":9,"vwap":1871},"2025-10-24",70.019997,70.139,69.85,264600,{"date":1874,"open":1875,"high":1729,"low":1876,"close":1877,"change":702,"percent_change":971,"volume":1878,"transactions":9,"vwap":1877},"2025-10-23",69.23,69.144,69.48,208400,{"date":1880,"open":1881,"high":1811,"low":1775,"close":1882,"change":253,"percent_change":263,"volume":1883,"transactions":9,"vwap":1882},"2025-10-22",69.46,69.040001,337800,{"date":1885,"open":1886,"high":1811,"low":1743,"close":1780,"change":825,"percent_change":1243,"volume":1887,"transactions":9,"vwap":1780},"2025-10-21",69.32,177200,{"date":1889,"open":1841,"high":1842,"low":1841,"close":1750,"change":625,"percent_change":587,"volume":1837,"transactions":9,"vwap":1750},"2025-10-20",{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":152,"percent_change":788,"volume":1896,"transactions":9,"vwap":1895},"2025-10-17",68.31,68.7,68.21,68.54,188700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1568,"volume":1904,"transactions":9,"vwap":1902},"2025-10-16",69.050003,69.080002,68.016998,68.19,-0.63,213400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":731,"percent_change":272,"volume":1911,"transactions":9,"vwap":1910},"2025-10-15",68.89,69.18,68.35,68.82,172100,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":22,"percent_change":159,"volume":1917,"transactions":9,"vwap":1916},"2025-10-14",67.42,68.79,68.41,150500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":117,"volume":1925,"transactions":9,"vwap":1923},"2025-10-13",67.78,68.080002,67.56,67.91,0.76,131200,{"date":1927,"open":1928,"high":1929,"low":26,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-10",68.8,68.88,67.15,-1.54,-2.24,279400,{"date":1935,"open":1823,"high":1936,"low":1937,"close":1938,"change":796,"percent_change":360,"volume":1939,"transactions":9,"vwap":1938},"2025-10-09",69.389,68.53,68.69,215800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1075,"percent_change":944,"volume":1946,"transactions":9,"vwap":1945},"2025-10-08",69.25,69.37,68.87,69.2,134300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1900,"change":339,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1900},"2025-10-07",69.6,69.635,68.974,-0.5,173800,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1835,"change":191,"percent_change":442,"volume":1958,"transactions":9,"vwap":1835},"2025-10-06",69.8,69.33,225100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1881,"change":760,"percent_change":1725,"volume":1958,"transactions":9,"vwap":1881},"2025-10-03",69.28,69.83,69.249,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":443,"percent_change":573,"volume":1970,"transactions":9,"vwap":1969},"2025-10-02",69.26,69.34,68.83,69.089996,714300,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":964,"percent_change":1638,"volume":1976,"transactions":9,"vwap":1975},"2025-10-01",68.74,69.24,69.14,184100,{"date":1978,"open":1973,"high":1979,"low":1980,"close":1981,"change":546,"percent_change":671,"volume":1982,"transactions":9,"vwap":1981},"2025-09-30",68.985,68.44,68.96,233800,{"date":1984,"open":1929,"high":1985,"low":1986,"close":1987,"change":546,"percent_change":671,"volume":1988,"transactions":9,"vwap":1987},"2025-09-29",68.91,68.552,68.76,225700,{"date":1990,"open":1991,"high":1764,"low":1992,"close":1993,"change":52,"percent_change":645,"volume":1994,"transactions":9,"vwap":1993},"2025-09-26",68.3,68.245,68.56,161900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":339,"percent_change":796,"volume":2001,"transactions":9,"vwap":2000},"2025-09-25",68.17,68.265,67.81,68.07,201800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":210,"percent_change":338,"volume":2008,"transactions":9,"vwap":2007},"2025-09-24",68.71,68.86,68.4,68.42,261000,{"date":2010,"open":1827,"high":2011,"low":2012,"close":2013,"change":908,"percent_change":980,"volume":2014,"transactions":9,"vwap":2013},"2025-09-23",69.17,68.5,68.62,246100,{"date":2016,"open":2017,"high":1841,"low":1993,"close":1968,"change":2018,"percent_change":509,"volume":2019,"transactions":9,"vwap":1968},"2025-09-22",68.66,0.02,270800,{"date":2021,"open":2022,"high":2022,"low":2023,"close":1822,"change":242,"percent_change":924,"volume":2024,"transactions":9,"vwap":1822},"2025-09-19",69.16,68.64,177700,{"date":2026,"open":1775,"high":2027,"low":2023,"close":2028,"change":1638,"percent_change":147,"volume":2029,"transactions":9,"vwap":2028},"2025-09-18",69.195,69,246900,{"date":2031,"open":1767,"high":2032,"low":2033,"close":1973,"change":1131,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1973},"2025-09-17",69.225,68.32,0.31,416000,{"date":2037,"open":1822,"high":1910,"low":2038,"close":1937,"change":242,"percent_change":924,"volume":2039,"transactions":9,"vwap":1937},"2025-09-16",68.295,206400,{"date":2041,"open":1929,"high":1848,"low":2023,"close":2042,"change":510,"percent_change":107,"volume":2043,"transactions":9,"vwap":2042},"2025-09-15",68.72,174500,{"date":2045,"open":1848,"high":2046,"low":2023,"close":1827,"change":1361,"percent_change":1711,"volume":2047,"transactions":9,"vwap":1827},"2025-09-12",69.074997,167100,{"date":2049,"open":1991,"high":1735,"low":2050,"close":1899,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1899},"2025-09-11",68.28,0.94,1.38,212200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":509,"percent_change":510,"volume":2060,"transactions":9,"vwap":2059},"2025-09-10",68.12,68.278,67.88,68.11,316300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1921,"change":509,"percent_change":510,"volume":2066,"transactions":9,"vwap":1921},"2025-09-09",68.029999,68.24,67.97,206700,{"date":2068,"open":1921,"high":1921,"low":2069,"close":2070,"change":112,"percent_change":112,"volume":2071,"transactions":9,"vwap":2070},"2025-09-08",67.66,68.050003,125500,{"date":2073,"open":2007,"high":1760,"low":2074,"close":2075,"change":242,"percent_change":924,"volume":2076,"transactions":9,"vwap":2075},"2025-09-05",67.8,68.059998,423200,{"date":2078,"open":2074,"high":2079,"low":2080,"close":2081,"change":606,"percent_change":66,"volume":2082,"transactions":9,"vwap":2081},"2025-09-04",68.26,67.622,68.25,218500,{"date":2084,"open":1753,"high":2085,"low":2086,"close":2087,"change":1353,"percent_change":211,"volume":2088,"transactions":9,"vwap":2087},"2025-09-03",68.040001,67.321,67.64,227500,{"date":2090,"open":2091,"high":1753,"low":2092,"close":1999,"change":242,"percent_change":924,"volume":2093,"transactions":9,"vwap":1999},"2025-09-02",67.49,67.23,269400,{"date":2095,"open":2000,"high":2096,"low":2097,"close":2098,"change":572,"percent_change":536,"volume":2099,"transactions":9,"vwap":2098},"2025-08-29",68.268,67.845,68,1248700,{"date":2101,"open":1997,"high":1997,"low":2097,"close":2075,"change":2018,"percent_change":509,"volume":2102,"transactions":9,"vwap":2075},"2025-08-28",231700,{"date":2104,"open":1920,"high":2105,"low":1752,"close":2085,"change":1146,"percent_change":1453,"volume":2106,"transactions":9,"vwap":2085},"2025-08-27",68.095001,305900,{"date":2108,"open":2109,"high":2058,"low":2110,"close":1999,"change":1638,"percent_change":147,"volume":2111,"transactions":9,"vwap":1999},"2025-08-26",67.51,67.48,210100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":253,"percent_change":370,"volume":2118,"transactions":9,"vwap":2117},"2025-08-25",67.84,67.9,67.54,67.55,258100,{"date":2120,"open":2121,"high":2085,"low":2121,"close":2122,"change":1590,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-22",67.17,67.95,1.8,175700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":908,"percent_change":980,"volume":2131,"transactions":9,"vwap":2130},"2025-08-21",66.77,66.9,66.545,66.75,291700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1131,"percent_change":2034,"volume":2138,"transactions":9,"vwap":2137},"2025-08-20",66.91,67.019997,66.58,66.96,274900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2130,"change":721,"percent_change":944,"volume":2144,"transactions":9,"vwap":2130},"2025-08-19",66.64,67.038002,66.591,167300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2141,"change":1075,"percent_change":964,"volume":2150,"transactions":9,"vwap":2141},"2025-08-18",66.56,66.73,66.445,172800,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":1353,"percent_change":211,"volume":2156,"transactions":9,"vwap":2155},"2025-08-15",66.95,66.517,66.52,148300,{"date":2158,"open":2159,"high":2148,"low":2160,"close":2161,"change":537,"percent_change":490,"volume":2162,"transactions":9,"vwap":2161},"2025-08-14",66.5,66.29,66.69,164700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1718,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-13",66.31,66.81,66.305,66.8,1.03,218400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":598,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-12",65.52,66.15,65.465,66.12,1.33,176700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":566,"percent_change":924,"volume":2185,"transactions":9,"vwap":2184},"2025-08-11",65.54,65.692,65.17,65.25,171400,{"date":2187,"open":2184,"high":2188,"low":2189,"close":2190,"change":232,"percent_change":789,"volume":2191,"transactions":9,"vwap":2190},"2025-08-08",65.491,65.11,65.43,196700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":509,"percent_change":1027,"volume":2198,"transactions":9,"vwap":2197},"2025-08-07",65.38,65.45,64.78,65.010002,174600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":490,"percent_change":211,"volume":1362,"transactions":9,"vwap":2204},"2025-08-06",65.23,65.242,64.925,64.98,{"date":2206,"open":2194,"high":2207,"low":2208,"close":2209,"change":565,"percent_change":1525,"volume":2210,"transactions":9,"vwap":2209},"2025-08-05",65.49,64.781,65.14,159300,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":1725,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-08-04",64.95,65.32,65.29,0.83,200100,{"date":2219,"open":2189,"high":2220,"low":2221,"close":2222,"change":1568,"percent_change":2223,"volume":1832,"transactions":9,"vwap":2222},"2025-08-01",65.12,64.4,64.75,-1.4,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":796,"percent_change":222,"volume":2230,"transactions":9,"vwap":2229},"2025-07-31",66.14,66.35,65.56,65.67,441400,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":348,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-30",66.67,65.91,66.18,-0.57,275700,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2147,"change":490,"percent_change":243,"volume":2242,"transactions":9,"vwap":2147},"2025-07-29",66.84,66.46,162500,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":338,"percent_change":1059,"volume":2248,"transactions":9,"vwap":2247},"2025-07-28",67.12,66.57,66.72,234400,{"date":2250,"open":2153,"high":2251,"low":2252,"close":2253,"change":671,"percent_change":460,"volume":2254,"transactions":9,"vwap":2253},"2025-07-25",67.065002,66.63,67.010002,240600,{"date":2256,"open":2257,"high":2258,"low":2247,"close":2247,"change":349,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2247},"2025-07-24",67.099998,67.18,-0.68,288900,{"date":2262,"open":2263,"high":2258,"low":2264,"close":2258,"change":703,"percent_change":2216,"volume":2265,"transactions":9,"vwap":2258},"2025-07-23",66.85,66.7,243600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2252,"change":1725,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2252},"2025-07-22",66.089996,66.682,65.92,0.82,229900,{"date":2274,"open":2275,"high":2147,"low":2268,"close":2268,"change":489,"percent_change":210,"volume":2276,"transactions":9,"vwap":2268},"2025-07-21",66.39,351600,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":490,"percent_change":243,"volume":2282,"transactions":9,"vwap":2281},"2025-07-18",66.59,66.080002,66.22,290200,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":760,"percent_change":390,"volume":2288,"transactions":9,"vwap":2287},"2025-07-17",66,66.415,66.38,578000,{"date":2290,"open":2234,"high":2291,"low":2292,"close":2293,"change":2034,"percent_change":478,"volume":2294,"transactions":9,"vwap":2293},"2025-07-16",66.040001,65.27,66.010002,315700,{"date":2296,"open":2141,"high":2141,"low":2229,"close":2297,"change":2298,"percent_change":2299,"volume":1139,"transactions":9,"vwap":2297},"2025-07-15",65.7,-0.86,-1.29,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2147,"change":722,"percent_change":1131,"volume":2305,"transactions":9,"vwap":2147},"2025-07-14",66.34,66.615,66.2,214300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":309,"percent_change":201,"volume":2312,"transactions":9,"vwap":2311},"2025-07-11",66.4,66.55,66.19,66.42,153600,{"date":2314,"open":2315,"high":2128,"low":2316,"close":2130,"change":702,"percent_change":137,"volume":2317,"transactions":9,"vwap":2130},"2025-07-10",66.33,66.255,350600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2165,"change":843,"percent_change":722,"volume":2323,"transactions":9,"vwap":2165},"2025-07-09",66.36,66.41,65.97,283900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2281,"change":112,"percent_change":190,"volume":2329,"transactions":9,"vwap":2281},"2025-07-08",66.26,66.43,66.129,335600,{"date":2331,"open":2332,"high":2247,"low":2333,"close":2334,"change":714,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-07",66.6,65.87,66.23,-0.84,209900,{"date":2338,"open":2127,"high":2339,"low":2136,"close":2340,"change":671,"percent_change":702,"volume":2341,"transactions":9,"vwap":2340},"2025-07-03",66.89,66.79,198900,{"date":2343,"open":2334,"high":2344,"low":2268,"close":2159,"change":546,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2159},"2025-07-02",66.518,0.3,260000,{"date":2348,"open":2194,"high":2321,"low":2349,"close":2350,"change":1701,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-07-01",65.352,66.3,1.22,248300,{"date":2354,"open":2173,"high":2355,"low":2215,"close":2356,"change":825,"percent_change":546,"volume":2357,"transactions":9,"vwap":2356},"2025-06-30",65.6,65.5,247800,{"date":2359,"open":2360,"high":2355,"low":2361,"close":2362,"change":1638,"percent_change":127,"volume":2363,"transactions":9,"vwap":2362},"2025-06-27",65.22,65.019997,65.37,213900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2189,"change":390,"percent_change":598,"volume":2369,"transactions":9,"vwap":2189},"2025-06-26",64.74,65.117,64.72,225900,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":924,"percent_change":1059,"volume":2375,"transactions":9,"vwap":2374},"2025-06-25",64.93,64.46,64.55,636400,{"date":2377,"open":2378,"high":2197,"low":2379,"close":2380,"change":122,"percent_change":1619,"volume":2381,"transactions":9,"vwap":2380},"2025-06-24",64.71,64.59,64.83,552000,{"date":2383,"open":2384,"high":2379,"low":2385,"close":2386,"change":788,"percent_change":1701,"volume":2387,"transactions":9,"vwap":2386},"2025-06-23",64.07,63.74,64.58,304000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2384,"change":811,"percent_change":1076,"volume":2393,"transactions":9,"vwap":2384},"2025-06-20",64.28,64.34,63.92,183500,{"date":2395,"open":2396,"high":2391,"low":2397,"close":2398,"change":1146,"percent_change":672,"volume":2399,"transactions":9,"vwap":2398},"2025-06-18",63.91,63.79,63.97,207600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2385,"change":1952,"percent_change":819,"volume":2405,"transactions":9,"vwap":2385},"2025-06-17",64.059998,64.275,63.72,440200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":147,"percent_change":272,"volume":2412,"transactions":9,"vwap":2411},"2025-06-16",64.23,64.47,64.099998,64.24,345800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2236,"percent_change":837,"volume":2419,"transactions":9,"vwap":2418},"2025-06-13",64.040001,64.37,63.67,63.86,179700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1001,"percent_change":1146,"volume":2426,"transactions":9,"vwap":2425},"2025-06-12",64.050003,64.45,63.997,64.43,310000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2390,"change":526,"percent_change":242,"volume":2432,"transactions":9,"vwap":2390},"2025-06-11",64.63,64.66,64.16,278700,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2221,"change":122,"percent_change":1619,"volume":2437,"transactions":9,"vwap":2221},"2025-06-10",64.22,64.555,323000,{"date":2439,"open":2431,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1371,"volume":2444,"transactions":9,"vwap":2442},"2025-06-09",64.41,63.96,64.15,0.176,451000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":901,"volume":2452,"transactions":9,"vwap":2450},"2025-06-06",63.87,64.11,63.76,63.974,0.624,300200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":191,"percent_change":443,"volume":2459,"transactions":9,"vwap":2458},"2025-06-05",63.55,63.62,63.145,63.35,244900,{"date":2461,"open":2462,"high":2463,"low":2458,"close":2464,"change":489,"percent_change":210,"volume":2465,"transactions":9,"vwap":2464},"2025-06-04",63.69,63.75,63.38,256900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1454,"percent_change":803,"volume":2472,"transactions":9,"vwap":2471},"2025-06-03",62.97,63.532,62.839,63.51,209000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":721,"percent_change":944,"volume":2478,"transactions":9,"vwap":2476},"2025-06-02",62.85,63.060001,62.29,244700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":128,"change":565,"percent_change":243,"volume":2484,"transactions":9,"vwap":128},"2025-05-30",62.8,63.17,62.51,307600,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":1638,"percent_change":731,"volume":2490,"transactions":9,"vwap":2489},"2025-05-29",63.13,62.53,63.099998,331500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":262,"percent_change":360,"volume":2497,"transactions":9,"vwap":2496},"2025-05-28",63.3,63.45,62.74,62.84,256600,{"date":2499,"open":2468,"high":2500,"low":2501,"close":2502,"change":89,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-27",63.33,62.62,63.31,1.64,230400,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2477,"change":923,"percent_change":339,"volume":2459,"transactions":9,"vwap":2477},"2025-05-23",61.76,62.45,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2483,"change":1768,"percent_change":981,"volume":2514,"transactions":9,"vwap":2483},"2025-05-22",62.67,62.835,62.244,258200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-21",63.73,63.755,62.75,62.77,-1.38,-2.15,272100,{"date":2525,"open":2526,"high":2527,"low":2441,"close":2442,"change":923,"percent_change":680,"volume":2528,"transactions":9,"vwap":2442},"2025-05-20",64.25,64.39,218200,{"date":2530,"open":2531,"high":2440,"low":2531,"close":2416,"change":1367,"percent_change":721,"volume":2532,"transactions":9,"vwap":2416},"2025-05-19",63.71,229700,{"date":2534,"open":2462,"high":2535,"low":2455,"close":2535,"change":23,"percent_change":901,"volume":2536,"transactions":9,"vwap":2535},"2025-05-16",64.3,183800,{"date":2538,"open":2539,"high":2417,"low":2540,"close":2417,"change":730,"percent_change":233,"volume":2541,"transactions":9,"vwap":2417},"2025-05-15",63.18,63.07,255700,{"date":2543,"open":2417,"high":2417,"low":2544,"close":2545,"change":309,"percent_change":1471,"volume":1656,"transactions":9,"vwap":2545},"2025-05-14",63.21,63.34,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2417,"change":210,"percent_change":980,"volume":2551,"transactions":9,"vwap":2417},"2025-05-13",63.77,63.93,63.546,457700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2447,"change":1067,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2447},"2025-05-12",63.9,63.99,63.48,2.31,193400,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":1182,"percent_change":1182,"volume":2564,"transactions":9,"vwap":2563},"2025-05-09",62.66,62.27,62.43,186800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2563,"change":1244,"percent_change":460,"volume":2570,"transactions":9,"vwap":2563},"2025-05-08",62.44,62.99,62.17,270300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1371,"percent_change":1454,"volume":2577,"transactions":9,"vwap":2576},"2025-05-07",62.22,62.464,61.92,62.16,188000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1952,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-05-06",62.060001,62.306,61.82,61.88,-0.8,130400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":980,"percent_change":201,"volume":2592,"transactions":9,"vwap":2591},"2025-05-05",62.46,62.701,62.172,62.38,159500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":89,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-02",62.42,62.81,62.24,62.69,1.65,312100,{"date":2602,"open":2582,"high":2603,"low":2604,"close":2605,"change":1027,"percent_change":810,"volume":2606,"transactions":9,"vwap":2605},"2025-05-01",62.15,61.46,61.67,241100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":122,"percent_change":731,"volume":2613,"transactions":9,"vwap":2612},"2025-04-30",61.049999,61.74,60.42,61.62,339800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":142,"percent_change":233,"volume":2620,"transactions":9,"vwap":2619},"2025-04-29",60.81,61.51,60.77,61.37,238900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2609,"change":1076,"percent_change":1638,"volume":2626,"transactions":9,"vwap":2609},"2025-04-28",61,61.31,60.545,353700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":443,"percent_change":753,"volume":2633,"transactions":9,"vwap":2632},"2025-04-25",60.88,60.909,60.4,60.89,193300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-04-24",60.12,60.99,59.9,60.94,0.75,1.25,315200,{"date":2644,"open":2645,"high":2624,"low":2646,"close":2647,"change":788,"percent_change":972,"volume":2648,"transactions":9,"vwap":2647},"2025-04-23",60.7,59.97,60.19,312700,{"date":180,"open":2650,"high":2651,"low":176,"close":2652,"change":132,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},58.9,59.77,59.68,1.32,239300]