[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JGLO":3,"homepage-market-summary":30,"stock-historical-JGLO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JGLO","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 Global Select Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1151,0.81292,"Annual",{"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},72.9,72.93,72.9348,72.7122,72.23,0.67,0.93,42614.023914,74.89,63.17,256673.214728448,83,767,{"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},55.060001,246670,90034703.682112,30.55,"2025-04-22",[182,185,195,205,215,225,235,246,256,265,273,280,289,300,308,318,327,338,347,358,369,378,388,398,407,417,427,436,446,455,463,473,483,493,504,514,520,528,536,546,555,564,572,579,589,598,608,619,630,639,650,661,671,680,690,699,709,717,728,735,740,744,753,761,768,773,779,786,793,799,807,814,822,831,839,848,853,859,867,876,884,888,894,901,908,913,918,924,931,936,942,947,952,958,965,972,980,987,993,1001,1007,1012,1017,1023,1030,1037,1046,1051,1056,1062,1070,1076,1082,1090,1096,1102,1108,1114,1119,1125,1132,1138,1145,1152,1160,1168,1175,1182,1189,1197,1204,1212,1220,1226,1234,1243,1248,1254,1261,1270,1278,1286,1294,1301,1309,1317,1323,1330,1336,1344,1351,1357,1361,1367,1372,1378,1382,1387,1395,1402,1407,1413,1419,1426,1433,1441,1449,1455,1461,1467,1471,1475,1482,1487,1492,1497,1503,1508,1517,1522,1528,1534,1538,1543,1548,1553,1561,1567,1573,1579,1584,1590,1597,1605,1608,1615,1622,1629,1635,1641,1647,1652,1655,1660,1665,1670,1676,1681,1686,1689,1694,1698,1704,1708,1714,1719,1725,1731,1738,1745,1753,1758,1763,1768,1771,1779,1784,1789,1794,1799,1805,1808,1814,1819,1824,1829,1836,1841,1846,1851,1855,1859,1863,1867,1871,1877,1883,1887,1893,1899,1904,1907,1913,1917,1922,1927,1931,1937,1943,1947,1952,1956,1959,1963,1969,1975,1979,1987,1992,1996,1999,2004,2010,2017,2022,2025,2029,2033,2040,2044,2049,2055,2061,2066,2072,2077,2080,2085,2091,2098,2104,2110,2117,2124,2128,2136,2142,2145,2151,2156,2159,2162,2169,2175,2179,2185,2190,2197,2201,2208,2212,2219,2222,2227,2233,2236,2241,2247,2253,2258,2266,2274,2281,2288,2295,2301,2308,2313,2320,2326,2331,2337,2344,2352,2358,2364,2371,2378,2385,2390,2397,2405,2411,2418,2423,2429,2435,2441,2446,2451,2455,2464,2471,2478,2485,2492,2499,2507,2514,2521,2527,2534,2541,2548,2555],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},227,72.7105,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",72.51,72.59,71.93,-0.27,-0.37,753882.398881,449,72.091,{"date":196,"open":17,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",73.13,72.43,72.5,-0.1,-0.14,1341056.249642,1392,72.5509,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",72.79,72.36,72.6,0.03,0.04,50699.375933,965,72.6003,{"date":216,"open":217,"high":218,"low":199,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",72.84,72.96,72.57,-0.48,-0.66,68180.746532,717,72.9325,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":66,"volume":232,"transactions":233,"vwap":234},"2026-09-25",72.7,73.12,72.64,73.05,0.65,52650.230883,459,73.0223,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",72.19,72.5664,72.03,72.4,-0.12,-0.17,76603.019406,485,72.3397,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",73.06,72.375,72.52,-0.67,-0.92,54230.251811,638,72.6499,{"date":257,"open":258,"high":259,"low":218,"close":260,"change":107,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",73.3,73.345,73.19,0.08,20154.986827,190,73.1776,{"date":266,"open":267,"high":268,"low":269,"close":197,"change":102,"percent_change":270,"volume":271,"transactions":173,"vwap":272},"2026-09-21",72.53,73.35,72.49,1.4,33800.141267,73.0128,{"date":274,"open":275,"high":237,"low":276,"close":275,"change":112,"percent_change":112,"volume":277,"transactions":278,"vwap":279},"2026-09-18",72.12,71.8,32273.408275,322,72.0833,{"date":281,"open":208,"high":208,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",72.025,72.13,0.69,0.97,486765.116896,297,72.18,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",72.05,72.09,71.16,71.44,-0.36,-0.5,23084.222499,420,71.7846,{"date":301,"open":292,"high":292,"low":302,"close":276,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",71.72,-0.39,-0.54,50576.543168,383,71.819,{"date":309,"open":310,"high":311,"low":312,"close":237,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",72.15,72.4271,72,-0.64,-0.88,47962.431872,572,72.2545,{"date":319,"open":218,"high":320,"low":321,"close":322,"change":323,"percent_change":45,"volume":324,"transactions":325,"vwap":326},"2026-09-11",73.04,72.74,72.83,0.72,51848.902022,533,72.8779,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",72.32,72.42,72.0796,72.11,-0.61,-0.84,49293.675365,511,72.3571,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":313,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",73.01,72.65,72.72,-0.87,129308.139053,478,72.7577,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",73.69,73.79,73.28,73.36,-0.52,-0.7,434202.402107,1084,73.338,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",73.89,74.1499,73.6827,73.88,-0.15,-0.2,179351.5155,653,73.8764,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":159,"percent_change":102,"volume":375,"transactions":376,"vwap":377},"2026-09-03",73.6,74.07,73.49,74.03,150917.291869,699,73.8522,{"date":379,"open":230,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",73.325,72.95,73.29,0.39,0.53,140237.925517,172,73.131,{"date":389,"open":390,"high":391,"low":392,"close":17,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",72.92,73.1631,72.77,-0.46,-0.63,132822.267682,497,72.9068,{"date":399,"open":400,"high":400,"low":401,"close":352,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",73.645,73.245,-0.42,-0.57,460510.052843,521,73.3654,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":364,"volume":414,"transactions":415,"vwap":416},"2026-08-28",74.04,74.31,73.66,73.78,-0.11,38334.149225,618,73.9023,{"date":418,"open":419,"high":420,"low":421,"close":360,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",73.87,73.95,73.67,0.23,0.31,24893.790183,306,73.8124,{"date":428,"open":429,"high":430,"low":431,"close":411,"change":201,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",73.81,73.82,73.53,-0.19,116032.554181,348,73.6774,{"date":437,"open":438,"high":429,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",73.74,73.52,73.8,0.43,0.59,93553.049362,703,73.7487,{"date":447,"open":268,"high":448,"low":449,"close":450,"change":241,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",73.5299,73.261,73.37,-0.16,345715.993487,585,73.3881,{"date":456,"open":439,"high":371,"low":457,"close":373,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",73.31,0.42,0.57,38136.354701,678,73.4168,{"date":464,"open":450,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",73.48,73.03,73.07,-0.55,-0.75,101258.819401,536,73.1564,{"date":474,"open":475,"high":476,"low":431,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",73.85,73.91,73.62,0.11,0.15,115227.212619,578,73.6136,{"date":484,"open":485,"high":486,"low":465,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",73.77,73.815,73.51,-0.78,-1.05,467278.103518,1211,73.54,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",74.65,74.69,74.21,74.29,-0.23,-0.31,248094.942049,1800,74.3599,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":432,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",74.71,74.78,74.48,74.52,-0.25,60302.212362,499,74.5931,{"date":515,"open":516,"high":25,"low":509,"close":506,"change":142,"percent_change":441,"volume":517,"transactions":518,"vwap":519},"2026-08-13",74.55,32242.550498,555,74.7033,{"date":521,"open":495,"high":495,"low":522,"close":523,"change":524,"percent_change":142,"volume":525,"transactions":526,"vwap":527},"2026-08-12",74.32,74.39,0.24,128798.121882,656,74.4069,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":365,"percent_change":190,"volume":533,"transactions":534,"vwap":535},"2026-08-11",74.62,74.08,74.15,72547.124567,445,74.3633,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":200,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",74.5,74.5499,74.22,74.35,-0.13,185505.944992,519,74.3445,{"date":547,"open":541,"high":548,"low":549,"close":550,"change":551,"percent_change":284,"volume":552,"transactions":553,"vwap":554},"2026-08-07",74.4694,74.18,74.45,0.51,20370.337605,318,74.3152,{"date":556,"open":557,"high":558,"low":440,"close":559,"change":451,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",74.1,74.2899,73.94,-0.22,447289.638108,1772,73.868,{"date":565,"open":566,"high":566,"low":567,"close":557,"change":568,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",74.63,74.01,0,375101.253507,491,74.1751,{"date":573,"open":352,"high":574,"low":352,"close":557,"change":45,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",74.2525,1.37,40648.51526,311,73.9444,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",72.44,73.216,73.1,0.89,1.23,240880.274131,758,72.8635,{"date":590,"open":312,"high":591,"low":592,"close":593,"change":442,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",72.33,71.36,72.21,0.82,312709.115453,482,72.2808,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":254,"vwap":607},"2026-07-30",71.14,71.65,71,71.62,1.52,2.17,103297.53676,71.4362,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",70.87,71.185,70.025,70.1,-0.83,-1.17,35804.456385,725,70.4598,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",70.62,71.09,70.545,70.93,0.09,0.13,1033750.670592,772,70.9505,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":625,"percent_change":626,"volume":636,"transactions":637,"vwap":638},"2026-07-27",71.45,71.49,70.58,70.84,97935.053205,1271,70.8864,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",70.74,71.125,70.52,70.75,0.21,0.3,1273582.303167,5447,70.7817,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",70.77,71.011,70.3,70.54,-1.09,-1.52,2956086.05259,2627,70.5256,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",71.5,71.8699,71.63,0.07,0.1,18336.231724,221,71.695,{"date":672,"open":673,"high":601,"low":611,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",71.38,71.56,0.75,1.06,34275.662066,362,71.5161,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":173,"vwap":689},"2026-07-20",71.23,71.33,70.78,70.81,-0.24,-0.34,107724.345412,71.1599,{"date":691,"open":602,"high":294,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",70.94,71.05,-0.81,-1.13,40195.27793,660,71.1637,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":393,"volume":706,"transactions":707,"vwap":708},"2026-07-16",71.95,72.3168,71.76,71.86,-0.33,47198.590789,744,72.004,{"date":710,"open":711,"high":712,"low":276,"close":237,"change":713,"percent_change":441,"volume":714,"transactions":715,"vwap":716},"2026-07-15",72.06,72.28,0.3095,381915.704095,483,72.1152,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",71.88,71.96,71.6699,71.8805,0.4405,0.62,28407.366088,324,71.8827,{"date":729,"open":704,"high":719,"low":730,"close":294,"change":731,"percent_change":614,"volume":732,"transactions":733,"vwap":734},"2026-07-13",71.39,-0.6,233549.054454,1021,71.6142,{"date":736,"open":737,"high":332,"low":674,"close":738,"change":458,"percent_change":442,"volume":739,"transactions":9,"vwap":738},"2026-07-10",71.9,72.040001,32900,{"date":741,"open":673,"high":302,"low":742,"close":603,"change":152,"percent_change":52,"volume":743,"transactions":9,"vwap":603},"2026-07-09",71.245,51100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",71.050003,71.31,70.63,71.27,-0.317,-0.44,183000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":220,"volume":760,"transactions":9,"vwap":758},"2026-07-07",71.71,71.87,71.42,71.587,-0.343,60500,{"date":762,"open":755,"high":763,"low":764,"close":189,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":189},"2026-07-06",72.080002,71.552,0.6,0.84,44900,{"date":769,"open":770,"high":755,"low":771,"close":683,"change":422,"percent_change":142,"volume":772,"transactions":9,"vwap":683},"2026-07-02",71.37,70.92,132300,{"date":774,"open":775,"high":683,"low":776,"close":777,"change":241,"percent_change":242,"volume":778,"transactions":9,"vwap":777},"2026-07-01",71.059998,70.96,71.099998,64500,{"date":780,"open":781,"high":592,"low":782,"close":783,"change":784,"percent_change":584,"volume":785,"transactions":9,"vwap":783},"2026-06-30",70.82,70.73,71.22,0.628,195100,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":270,"volume":792,"transactions":9,"vwap":790},"2026-06-29",70.07,70.66,70.592,0.972,54800,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":413,"percent_change":451,"volume":798,"transactions":9,"vwap":797},"2026-06-26",69.31,70.16,69.62,161500,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-25",70.44,69.6,69.73,-0.03,-0.04,34700,{"date":808,"open":809,"high":654,"low":810,"close":811,"change":364,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-24",69.87,69.64,69.76,-0.21,64700,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",69.69,70.34,69.91,-0.95,-1.34,163300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",71.35,71.52,70.79,70.86,-0.53,-0.74,75600,{"date":832,"open":833,"high":834,"low":835,"close":730,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":730},"2026-06-18",71.41,71.502,71.205,0.92,1.31,24300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",71.55,71.565,70.37,70.47,-0.86,-1.21,38500,{"date":849,"open":850,"high":603,"low":851,"close":683,"change":413,"percent_change":364,"volume":852,"transactions":9,"vwap":683},"2026-06-16",71.54,71.229,23000,{"date":854,"open":757,"high":601,"low":855,"close":294,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":294},"2026-06-15",71.28,1.16,1.65,71300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":422,"volume":866,"transactions":9,"vwap":864},"2026-06-12",70.24,70.555,69.965,70.28,0.16,22900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",69.22,70.29,68.845,70.12,1.3,1.89,161700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":656,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-10",69.47,69.898,68.77,68.82,-1.56,22800,{"date":885,"open":843,"high":843,"low":886,"close":818,"change":666,"percent_change":667,"volume":887,"transactions":9,"vwap":818},"2026-06-09",68.75,59800,{"date":889,"open":890,"high":891,"low":892,"close":892,"change":261,"percent_change":478,"volume":893,"transactions":9,"vwap":892},"2026-06-08",70.17,70.375,69.84,28300,{"date":895,"open":896,"high":896,"low":897,"close":811,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":811},"2026-06-05",71.010002,69.56,-1.77,-2.47,45000,{"date":902,"open":692,"high":903,"low":692,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-04",71.57,71.53,0.41,0.58,63700,{"date":909,"open":601,"high":601,"low":910,"close":911,"change":828,"percent_change":829,"volume":912,"transactions":9,"vwap":911},"2026-06-03",71.017998,71.12,284900,{"date":914,"open":915,"high":916,"low":915,"close":601,"change":107,"percent_change":261,"volume":917,"transactions":9,"vwap":601},"2026-06-02",71.47,71.825,164400,{"date":919,"open":824,"high":920,"low":921,"close":922,"change":479,"percent_change":645,"volume":923,"transactions":9,"vwap":922},"2026-06-01",71.75,71.25,71.59,86000,{"date":925,"open":926,"high":927,"low":928,"close":294,"change":929,"percent_change":423,"volume":930,"transactions":9,"vwap":294},"2026-05-29",71.43,71.68,71.335,0.22,1246900,{"date":932,"open":644,"high":683,"low":933,"close":783,"change":626,"percent_change":934,"volume":935,"transactions":9,"vwap":783},"2026-05-28",70.72,0.18,2646800,{"date":937,"open":938,"high":939,"low":827,"close":940,"change":804,"percent_change":805,"volume":941,"transactions":9,"vwap":940},"2026-05-27",70.97,71.13,71.089996,155300,{"date":943,"open":600,"high":944,"low":827,"close":911,"change":945,"percent_change":147,"volume":946,"transactions":9,"vwap":911},"2026-05-26",71.26,0.27,57600,{"date":948,"open":949,"high":949,"low":652,"close":950,"change":200,"percent_change":201,"volume":951,"transactions":9,"vwap":950},"2026-05-22",71.2,70.85,25000,{"date":953,"open":954,"high":600,"low":955,"close":956,"change":666,"percent_change":667,"volume":957,"transactions":9,"vwap":956},"2026-05-21",70.6,70.468,70.95,44800,{"date":959,"open":960,"high":776,"low":961,"close":962,"change":963,"percent_change":117,"volume":964,"transactions":9,"vwap":962},"2026-05-20",70.35,70.145,70.88,0.79,109800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":468,"percent_change":488,"volume":971,"transactions":9,"vwap":970},"2026-05-19",70.21,70.51,69.975,70.089996,42300,{"date":973,"open":974,"high":635,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-18",70.53,70.19,70.64,0.14,0.2,58100,{"date":981,"open":982,"high":781,"low":801,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",70.69,70.5,-1,-1.4,91100,{"date":988,"open":989,"high":603,"low":990,"close":663,"change":991,"percent_change":38,"volume":992,"transactions":9,"vwap":663},"2026-05-14",71.18,71.15,0.52,85500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":441,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",70.46,71.080002,70.403,70.98,0.61,29800,{"date":1002,"open":1003,"high":954,"low":1004,"close":1005,"change":451,"percent_change":499,"volume":1006,"transactions":9,"vwap":1005},"2026-05-12",70.25,69.97,70.55,114800,{"date":1008,"open":974,"high":962,"low":974,"close":1009,"change":1010,"percent_change":413,"volume":1011,"transactions":9,"vwap":1009},"2026-05-11",70.71,-0.08,64900,{"date":1013,"open":610,"high":956,"low":1014,"close":826,"change":978,"percent_change":1015,"volume":1016,"transactions":9,"vwap":826},"2026-05-08",70.707,0.28,208400,{"date":1018,"open":600,"high":600,"low":801,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-07",70.59,-0.521,-0.73,138000,{"date":1024,"open":1009,"high":293,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",70.56,71.111,1.171,1.67,42600,{"date":1031,"open":788,"high":788,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",69.85,69.94,0.33,0.47,55400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",69.92,70.080002,69.375,69.61,-0.41,-0.59,36100,{"date":1047,"open":844,"high":1048,"low":1049,"close":1049,"change":510,"percent_change":295,"volume":1050,"transactions":9,"vwap":1049},"2026-05-01",70.658,70.019997,40300,{"date":1052,"open":1053,"high":960,"low":802,"close":1054,"change":441,"percent_change":724,"volume":1055,"transactions":9,"vwap":1054},"2026-04-30",69.93,70.27,1687200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":892,"change":413,"percent_change":451,"volume":1061,"transactions":9,"vwap":892},"2026-04-29",69.86,69.945,69.57,119500,{"date":1063,"open":1064,"high":796,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-28",70.040001,69.8,69.95,-0.3,-0.43,465400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1003,"change":479,"percent_change":645,"volume":1075,"transactions":9,"vwap":1003},"2026-04-27",70.2,70.43,70.059998,151500,{"date":1077,"open":803,"high":1078,"low":810,"close":1079,"change":1080,"percent_change":963,"volume":1081,"transactions":9,"vwap":1079},"2026-04-24",70.26,70.099998,0.55,58700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":560,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-23",69.66,70,69.040001,69.55,-0.32,65100,{"date":1091,"open":803,"high":1065,"low":1092,"close":1093,"change":1094,"percent_change":132,"volume":1095,"transactions":9,"vwap":1093},"2026-04-22",69.51,69.77,0.54,542000,{"date":1097,"open":1074,"high":1074,"low":869,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-21",69.23,-0.71,-1.02,135700,{"date":1103,"open":788,"high":1104,"low":1105,"close":1033,"change":705,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1033},"2026-04-20",70.11,69.74,-0.47,63600,{"date":1109,"open":1085,"high":1019,"low":1110,"close":1054,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1054},"2026-04-17",69.98,0.83,1.2,360100,{"date":1115,"open":1116,"high":1042,"low":1117,"close":1116,"change":451,"percent_change":499,"volume":1118,"transactions":9,"vwap":1116},"2026-04-16",69.44,69.18,390400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":802,"change":152,"percent_change":551,"volume":1124,"transactions":9,"vwap":802},"2026-04-15",69.35,69.65,69.225,63300,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":675,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-14",68.54,69.3,69.25,1.09,191500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1080,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-13",67.53,68.5,0.81,59300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":112,"percent_change":112,"volume":1144,"transactions":9,"vwap":1143},"2026-04-10",68.040001,68.265,67.855,67.95,106200,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":147,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-09",67.23,68.07,67.96,0.56,51200,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-08",67.65,67.14,67.58,1.82,2.77,94600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":478,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-07",65.42,65.85,64.93,65.76,0.17,114700,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1080,"volume":1174,"transactions":9,"vwap":1172},"2026-04-06",65.45,65.72,65.65,0.36,48700,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":499,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-02",64.63,65.48,65.29,-0.35,295200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":122,"percent_change":147,"volume":1188,"transactions":9,"vwap":1187},"2026-04-01",65.69,65.87,65.345,65.52,454300,{"date":1190,"open":1191,"high":1179,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",64.19,64.080002,65.27,1.81,2.85,785600,{"date":1198,"open":1199,"high":1200,"low":26,"close":1201,"change":1202,"percent_change":977,"volume":1203,"transactions":9,"vwap":1201},"2026-03-30",63.87,63.91,63.46,0.091,71000,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-27",63.96,63.265,63.369,-0.881,-1.37,96600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":656,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-26",64.68,65.089996,64.16,64.25,-1.67,62700,{"date":1221,"open":1178,"high":1222,"low":1223,"close":1224,"change":1035,"percent_change":323,"volume":1225,"transactions":9,"vwap":1224},"2026-03-25",65.57,65.115,65.34,39800,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-24",64.56,65.61,64.87,-0.29,-0.45,161300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-23",65.019997,65.64,64.89,65.16,0.99,1.54,1036000,{"date":1244,"open":1245,"high":1245,"low":1200,"close":1246,"change":656,"percent_change":1218,"volume":1247,"transactions":9,"vwap":1246},"2026-03-20",65.07,64.17,207800,{"date":1249,"open":1250,"high":1187,"low":1251,"close":1252,"change":560,"percent_change":687,"volume":1253,"transactions":9,"vwap":1252},"2026-03-19",64.83,64.795,65.26,229900,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1178,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1178},"2026-03-18",66.33,65.41,-1.22,-1.83,78100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-17",66.86,67.029999,66.66,66.7,0.19,0.29,159800,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-16",66.27,66.81,66.51,0.77,1.17,101700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1043,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-13",66.37,66.67,65.62,65.74,-0.62,131900,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-12",66.64,66.14,66.15,-1.04,-1.55,131800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":499,"percent_change":687,"volume":1300,"transactions":9,"vwap":1299},"2026-03-11",67.24,67.47,66.925,67.19,178600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":261,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-10",67.54,68,67.15,67.42,0.12,122900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1035,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",66.13,67.4,65.77,67.34,0.7,357500,{"date":1318,"open":1263,"high":1305,"low":1319,"close":1320,"change":1321,"percent_change":820,"volume":1322,"transactions":9,"vwap":1320},"2026-03-06",66.52,66.87,-0.91,558800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":394,"percent_change":252,"volume":1329,"transactions":9,"vwap":1328},"2026-03-05",67.84,68.029999,67.183,67.78,139600,{"date":1331,"open":1143,"high":1332,"low":1333,"close":1334,"change":1080,"percent_change":1136,"volume":1335,"transactions":9,"vwap":1334},"2026-03-04",68.48,67.75,68.41,256800,{"date":1337,"open":1338,"high":1149,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-03",67.050003,66.686,67.86,-0.9,-1.31,302200,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":687,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-02",68.13,68.945,68.76,-0.49,178100,{"date":1352,"open":1353,"high":1117,"low":1354,"close":1355,"change":393,"percent_change":221,"volume":1356,"transactions":9,"vwap":1355},"2026-02-27",68.88,68.81,69.099998,522800,{"date":1358,"open":1033,"high":1033,"low":1359,"close":897,"change":751,"percent_change":394,"volume":1360,"transactions":9,"vwap":897},"2026-02-26",69.11,166800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1085,"change":441,"percent_change":724,"volume":1366,"transactions":9,"vwap":1085},"2026-02-25",69.79,70.010002,69.725,39900,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1060,"change":458,"percent_change":999,"volume":1371,"transactions":9,"vwap":1060},"2026-02-24",69.14,69.63,95200,{"date":1373,"open":1092,"high":1093,"low":1374,"close":1375,"change":1044,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-23",68.992,69.15,-0.85,148300,{"date":1379,"open":1380,"high":1105,"low":1380,"close":1105,"change":384,"percent_change":1275,"volume":1381,"transactions":9,"vwap":1105},"2026-02-20",69,80300,{"date":1383,"open":1369,"high":869,"low":1384,"close":1385,"change":432,"percent_change":190,"volume":1386,"transactions":9,"vwap":1385},"2026-02-19",68.94,69.21,30500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":142,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-18",69.26,69.59,69.175,69.4,0.46,62900,{"date":1396,"open":1397,"high":1375,"low":1398,"close":1399,"change":1400,"percent_change":666,"volume":1401,"transactions":9,"vwap":1399},"2026-02-17",68.74,68.395,69.080002,0.05,107700,{"date":1403,"open":1086,"high":1404,"low":1405,"close":1406,"change":479,"percent_change":929,"volume":900,"transactions":9,"vwap":1406},"2026-02-13",69.34,68.8,69.029999,{"date":1408,"open":1110,"high":1409,"low":1353,"close":1353,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1353},"2026-02-12",70.0049973,-0.89,-1.28,288900,{"date":1414,"open":788,"high":1415,"low":1416,"close":1093,"change":1417,"percent_change":210,"volume":1418,"transactions":9,"vwap":1093},"2026-02-11",70.13,69.565,0.02,58300,{"date":1420,"open":1110,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":200,"volume":1425,"transactions":9,"vwap":1423},"2026-02-10",70.137,69.7,69.75,-0.07,46800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":142,"percent_change":1393,"volume":1432,"transactions":9,"vwap":1431},"2026-02-09",69.41,69.918,69.37,69.82,30900,{"date":1434,"open":1435,"high":802,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-06",68.49,68.47,69.5,1.38,2.03,386900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":304,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-05",68.24,68.65,67.94,68.12,-0.79,622500,{"date":1450,"open":1451,"high":1369,"low":1334,"close":1452,"change":1180,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-04",69.019997,68.66,-0.51,212900,{"date":1456,"open":1121,"high":1457,"low":1435,"close":1458,"change":1106,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-03",69.46,69.010002,-0.68,385000,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":945,"percent_change":383,"volume":1466,"transactions":9,"vwap":1465},"2026-02-02",68.89,69.53,69.48,73800,{"date":1468,"open":1129,"high":1469,"low":1405,"close":1385,"change":1068,"percent_change":1284,"volume":1470,"transactions":9,"vwap":1385},"2026-01-30",69.42,240300,{"date":1472,"open":1042,"high":1422,"low":1473,"close":810,"change":645,"percent_change":646,"volume":1474,"transactions":9,"vwap":810},"2026-01-29",68.725,800500,{"date":1476,"open":802,"high":1477,"low":1098,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-28",69.67,69.43,-0.28,-0.4,69300,{"date":1483,"open":1116,"high":1484,"low":1469,"close":1485,"change":1173,"percent_change":991,"volume":1486,"transactions":9,"vwap":1485},"2026-01-27",69.765,69.71,723200,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1121,"change":152,"percent_change":551,"volume":1491,"transactions":9,"vwap":1121},"2026-01-26",69.16,69.45,41000,{"date":1493,"open":871,"high":1494,"low":1495,"close":1380,"change":261,"percent_change":1307,"volume":1496,"transactions":9,"vwap":1380},"2026-01-23",69.12,68.783,41200,{"date":1498,"open":1499,"high":1500,"low":1397,"close":1499,"change":441,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-22",68.92,69.093002,0.63,43900,{"date":1504,"open":1143,"high":880,"low":1505,"close":1435,"change":1315,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1435},"2026-01-21",67.88,1.03,120100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-20",68.059998,68.34,67.68,67.79,-1.42,-2.05,142000,{"date":1518,"open":1519,"high":1520,"low":1355,"close":1385,"change":1417,"percent_change":210,"volume":1521,"transactions":9,"vwap":1385},"2026-01-16",69.27,69.38,247300,{"date":1523,"open":1098,"high":1430,"low":1524,"close":1525,"change":1526,"percent_change":1094,"volume":1527,"transactions":9,"vwap":1525},"2026-01-15",69.084999,69.19,0.37,46900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":881,"change":1231,"percent_change":402,"volume":1533,"transactions":9,"vwap":881},"2026-01-14",68.86,68.87,68.509,89100,{"date":1535,"open":1369,"high":1536,"low":1530,"close":1359,"change":1010,"percent_change":241,"volume":1537,"transactions":9,"vwap":1359},"2026-01-13",69.145,93600,{"date":1539,"open":1530,"high":1540,"low":1530,"close":1525,"change":934,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1525},"2026-01-12",69.2,0.26,76200,{"date":1544,"open":1405,"high":1545,"low":1546,"close":1458,"change":1015,"percent_change":905,"volume":1547,"transactions":9,"vwap":1458},"2026-01-09",69.13,68.716,47300,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":626,"percent_change":1267,"volume":1552,"transactions":9,"vwap":1551},"2026-01-08",68.36,68.73,70500,{"date":1554,"open":1499,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-07",68.926,68.55,68.6,-0.26,-0.38,120600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1530,"change":142,"percent_change":1035,"volume":1566,"transactions":9,"vwap":1530},"2026-01-06",68.61,68.935,68.58,461800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1127,"change":52,"percent_change":323,"volume":1572,"transactions":9,"vwap":1127},"2026-01-05",68.32,68.62,68.275,81700,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":147,"percent_change":1150,"volume":1578,"transactions":9,"vwap":1577},"2026-01-02",68.080002,67.73,68.050003,241200,{"date":1580,"open":1577,"high":1577,"low":1581,"close":1582,"change":295,"percent_change":828,"volume":1583,"transactions":9,"vwap":1582},"2025-12-31",67.6,67.67,5510000,{"date":1585,"open":1577,"high":1586,"low":1587,"close":1326,"change":1588,"percent_change":107,"volume":1589,"transactions":9,"vwap":1326},"2025-12-30",68.124,67.985,0.039,56400,{"date":1591,"open":1143,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":705,"volume":1596,"transactions":9,"vwap":1594},"2025-12-29",68.089996,67.85,67.991,-0.227,57700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":211,"volume":1604,"transactions":9,"vwap":1602},"2025-12-26",68.19,68.35,68.11,68.218,0.028,77800,{"date":1606,"open":1143,"high":1443,"low":1143,"close":1599,"change":978,"percent_change":1268,"volume":1607,"transactions":9,"vwap":1599},"2025-12-24",175800,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-23",67.59,67.99,0.48,0.71,120400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":929,"percent_change":1034,"volume":1621,"transactions":9,"vwap":1620},"2025-12-22",67.45,67.61,67.39,67.51,562100,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":441,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-19",67.010002,67.41,67.29,0.64,180700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1263,"change":383,"percent_change":442,"volume":1634,"transactions":9,"vwap":1263},"2025-12-18",66.98,67.33,66.785,576200,{"date":1636,"open":1631,"high":1264,"low":1637,"close":1638,"change":1639,"percent_change":334,"volume":1640,"transactions":9,"vwap":1638},"2025-12-17",66.43,66.47,-0.56,476800,{"date":1642,"open":1643,"high":1147,"low":1644,"close":1264,"change":1291,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1264},"2025-12-16",67.12,66.728,-1.53,153400,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1148,"change":211,"percent_change":107,"volume":1651,"transactions":9,"vwap":1148},"2025-12-15",68.33,67.935,68100,{"date":1653,"open":1600,"high":1135,"low":1654,"close":1326,"change":191,"percent_change":304,"volume":1300,"transactions":9,"vwap":1326},"2025-12-12",67.805,{"date":1656,"open":1149,"high":1657,"low":1658,"close":1657,"change":142,"percent_change":1035,"volume":1659,"transactions":9,"vwap":1657},"2025-12-11",68.4,67.93,74200,{"date":1661,"open":1662,"high":1663,"low":1610,"close":1575,"change":458,"percent_change":724,"volume":1664,"transactions":9,"vwap":1575},"2025-12-10",67.62,68.21,1001900,{"date":1666,"open":1667,"high":1340,"low":1618,"close":1668,"change":200,"percent_change":364,"volume":1669,"transactions":9,"vwap":1668},"2025-12-09",67.7,67.66,55800,{"date":1671,"open":1672,"high":1143,"low":1673,"close":1674,"change":242,"percent_change":510,"volume":1675,"transactions":9,"vwap":1674},"2025-12-08",67.92,67.669,67.76,47500,{"date":1677,"open":1601,"high":1678,"low":1679,"close":1658,"change":112,"percent_change":112,"volume":1680,"transactions":9,"vwap":1658},"2025-12-05",68.25,67.87,272700,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1445,"change":200,"percent_change":364,"volume":1685,"transactions":9,"vwap":1445},"2025-12-04",68.23,67.705,40700,{"date":1687,"open":1582,"high":1601,"low":1582,"close":1140,"change":945,"percent_change":127,"volume":1688,"transactions":9,"vwap":1140},"2025-12-03",201300,{"date":1690,"open":1691,"high":1692,"low":1618,"close":1693,"change":211,"percent_change":107,"volume":830,"transactions":9,"vwap":1693},"2025-12-02",67.82,67.97,67.77,{"date":1695,"open":1668,"high":1149,"low":1696,"close":1576,"change":560,"percent_change":1088,"volume":1697,"transactions":9,"vwap":1576},"2025-12-01",67.63,50500,{"date":1699,"open":1700,"high":1304,"low":1674,"close":1143,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1143},"2025-11-28",67.81,0.34,0.5,258000,{"date":1705,"open":1706,"high":1505,"low":1297,"close":1618,"change":905,"percent_change":999,"volume":1707,"transactions":9,"vwap":1618},"2025-11-26",67.52,211800,{"date":1709,"open":1281,"high":1710,"low":1711,"close":1712,"change":384,"percent_change":963,"volume":1713,"transactions":9,"vwap":1712},"2025-11-25",67.27,66.49,67.2,336300,{"date":1715,"open":1274,"high":1716,"low":1717,"close":1281,"change":122,"percent_change":147,"volume":1718,"transactions":9,"vwap":1281},"2025-11-24",66.801,66.265,94300,{"date":1720,"open":1721,"high":1722,"low":1184,"close":1723,"change":963,"percent_change":1112,"volume":1724,"transactions":9,"vwap":1723},"2025-11-21",65.92,66.76,66.42,366000,{"date":1726,"open":1712,"high":1727,"low":1728,"close":1729,"change":694,"percent_change":1258,"volume":1730,"transactions":9,"vwap":1729},"2025-11-20",67.325,65.59,65.63,202100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":210,"percent_change":1400,"volume":1737,"transactions":9,"vwap":1736},"2025-11-19",66.32,66.63,66.116,66.44,74000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":304,"percent_change":694,"volume":1744,"transactions":9,"vwap":1743},"2025-11-18",66.46,66.74,66.089996,66.41,119100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":469,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-17",67.32,67.596,66.69,66.95,-1.11,3801000,{"date":1754,"open":1296,"high":1445,"low":1755,"close":1667,"change":1756,"percent_change":542,"volume":1757,"transactions":9,"vwap":1667},"2025-11-14",67.099998,-0.09,141000,{"date":1759,"open":1127,"high":1557,"low":1582,"close":1513,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1513},"2025-11-13",-1.06,-1.54,101200,{"date":1764,"open":1765,"high":1499,"low":1766,"close":1765,"change":1267,"percent_change":1015,"volume":1767,"transactions":9,"vwap":1765},"2025-11-12",68.85,68.68,126900,{"date":1769,"open":1550,"high":1348,"low":1649,"close":1452,"change":152,"percent_change":551,"volume":1770,"transactions":9,"vwap":1452},"2025-11-11",37200,{"date":1772,"open":1773,"high":1550,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-10",67.98,67.695,68.31,0.91,1.35,116000,{"date":1780,"open":1781,"high":1625,"low":1782,"close":1312,"change":1015,"percent_change":458,"volume":1783,"transactions":9,"vwap":1312},"2025-11-07",66.96,66.675,132800,{"date":1785,"open":1582,"high":1693,"low":1786,"close":1643,"change":394,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1643},"2025-11-06",67.040001,-0.93,162500,{"date":1790,"open":1582,"high":1148,"low":1791,"close":1333,"change":1792,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1333},"2025-11-05",67.57,0.01,78800,{"date":1795,"open":1668,"high":1796,"low":1662,"close":1797,"change":393,"percent_change":251,"volume":1798,"transactions":9,"vwap":1797},"2025-11-04",68.035004,67.74,70700,{"date":1800,"open":1801,"high":1802,"low":1577,"close":1803,"change":112,"percent_change":112,"volume":1804,"transactions":9,"vwap":1803},"2025-11-03",68.305,68.38,68.2,98300,{"date":1806,"open":1563,"high":1563,"low":1304,"close":1663,"change":1424,"percent_change":200,"volume":1807,"transactions":9,"vwap":1663},"2025-10-31",5033500,{"date":1809,"open":1810,"high":1811,"low":1678,"close":1812,"change":488,"percent_change":695,"volume":1813,"transactions":9,"vwap":1812},"2025-10-30",68.26,68.7,68.28,131700,{"date":1815,"open":1430,"high":1430,"low":1816,"close":1817,"change":364,"percent_change":560,"volume":1818,"transactions":9,"vwap":1817},"2025-10-29",68.67,69.059998,167800,{"date":1820,"open":1821,"high":1822,"low":1355,"close":1385,"change":666,"percent_change":667,"volume":1823,"transactions":9,"vwap":1385},"2025-10-28",69.32,69.39,93500,{"date":1825,"open":1380,"high":1826,"low":1827,"close":1369,"change":459,"percent_change":1111,"volume":1828,"transactions":9,"vwap":1369},"2025-10-27",69.17,68.916,58600,{"date":1830,"open":1570,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":147,"volume":1835,"transactions":9,"vwap":1833},"2025-10-24",68.72,68.445,68.57,0.262,89700,{"date":1837,"open":1148,"high":1334,"low":1796,"close":1838,"change":1839,"percent_change":1173,"volume":1840,"transactions":9,"vwap":1838},"2025-10-23",68.308,0.248,32800,{"date":1842,"open":1843,"high":1600,"low":1844,"close":1510,"change":191,"percent_change":304,"volume":1845,"transactions":9,"vwap":1510},"2025-10-22",68.311,67.71,123600,{"date":1847,"open":1802,"high":1848,"low":1678,"close":1849,"change":1307,"percent_change":934,"volume":1850,"transactions":9,"vwap":1849},"2025-10-21",68.56,68.43,79600,{"date":1852,"open":1149,"high":1550,"low":1149,"close":1775,"change":38,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1775},"2025-10-20",1.08,36500,{"date":1856,"open":1857,"high":1844,"low":1857,"close":1156,"change":423,"percent_change":1393,"volume":1858,"transactions":9,"vwap":1156},"2025-10-17",67.13,69200,{"date":1860,"open":1593,"high":1861,"low":1750,"close":1710,"change":191,"percent_change":468,"volume":1862,"transactions":9,"vwap":1710},"2025-10-16",67.9,89600,{"date":1864,"open":1505,"high":1575,"low":1155,"close":1865,"change":423,"percent_change":1393,"volume":1866,"transactions":9,"vwap":1865},"2025-10-15",67.64,104300,{"date":1868,"open":1734,"high":1156,"low":1869,"close":1632,"change":261,"percent_change":1307,"volume":1870,"transactions":9,"vwap":1632},"2025-10-14",66.4,59100,{"date":1872,"open":1643,"high":1312,"low":1873,"close":1874,"change":1111,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-13",66.975,67.25,1.25,74900,{"date":1878,"open":1577,"high":1879,"low":1280,"close":1723,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1723},"2025-10-10",68.18,-1.63,-2.4,176400,{"date":1884,"open":1550,"high":1802,"low":1885,"close":1577,"change":560,"percent_change":1088,"volume":1886,"transactions":9,"vwap":1577},"2025-10-09",67.91,102800,{"date":1888,"open":1649,"high":1889,"low":1890,"close":1891,"change":478,"percent_change":865,"volume":1892,"transactions":9,"vwap":1891},"2025-10-08",68.382,68.101,68.27,326400,{"date":1894,"open":1895,"high":1833,"low":1896,"close":1897,"change":303,"percent_change":403,"volume":1898,"transactions":9,"vwap":1897},"2025-10-07",68.51,68.044998,68.16,97600,{"date":1900,"open":1901,"high":1557,"low":1902,"close":1556,"change":524,"percent_change":152,"volume":1903,"transactions":9,"vwap":1556},"2025-10-06",68.46,68.231,99700,{"date":1905,"open":1600,"high":1570,"low":1443,"close":1775,"change":1166,"percent_change":122,"volume":1906,"transactions":9,"vwap":1775},"2025-10-03",85800,{"date":1908,"open":1909,"high":1569,"low":1910,"close":1911,"change":1166,"percent_change":122,"volume":1912,"transactions":9,"vwap":1911},"2025-10-02",68.29,67.871,68.14,102400,{"date":1914,"open":1915,"high":1140,"low":1668,"close":1692,"change":978,"percent_change":646,"volume":1916,"transactions":9,"vwap":1692},"2025-10-01",67.72,163500,{"date":1918,"open":1581,"high":1919,"low":1920,"close":1693,"change":626,"percent_change":1267,"volume":1921,"transactions":9,"vwap":1693},"2025-09-30",67.83,67.44,906400,{"date":1923,"open":1924,"high":1582,"low":1925,"close":1865,"change":423,"percent_change":1393,"volume":1926,"transactions":9,"vwap":1865},"2025-09-29",67.55,67.43,93000,{"date":1928,"open":1305,"high":1929,"low":1264,"close":1632,"change":1526,"percent_change":1080,"volume":1930,"transactions":9,"vwap":1632},"2025-09-26",67.38,515300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1781,"change":1558,"percent_change":303,"volume":1936,"transactions":9,"vwap":1781},"2025-09-25",66.99,67.071999,66.645,2424000,{"date":1938,"open":1920,"high":1920,"low":1939,"close":1940,"change":241,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-24",67.067001,67.22,-0.18,42200,{"date":1944,"open":1325,"high":1861,"low":1945,"close":1314,"change":1232,"percent_change":221,"volume":1946,"transactions":9,"vwap":1314},"2025-09-23",67.31,135900,{"date":1948,"open":1625,"high":1949,"low":1625,"close":1513,"change":646,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1513},"2025-09-22",67.8,0.44,84500,{"date":1953,"open":1625,"high":1303,"low":1147,"close":1954,"change":667,"percent_change":479,"volume":1955,"transactions":9,"vwap":1954},"2025-09-19",67.49,81800,{"date":1957,"open":1617,"high":1696,"low":1305,"close":1619,"change":524,"percent_change":1173,"volume":1958,"transactions":9,"vwap":1619},"2025-09-18",505300,{"date":1960,"open":1299,"high":1747,"low":1961,"close":1305,"change":211,"percent_change":107,"volume":1962,"transactions":9,"vwap":1305},"2025-09-17",66.83,130200,{"date":1964,"open":1945,"high":1945,"low":1965,"close":1966,"change":1967,"percent_change":1756,"volume":1968,"transactions":9,"vwap":1966},"2025-09-16",67.019997,67.11,-0.06,59500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":423,"percent_change":1393,"volume":1974,"transactions":9,"vwap":1972},"2025-09-15",67.059998,67.17,66.991,127600,{"date":1976,"open":1781,"high":1781,"low":1977,"close":1263,"change":1967,"percent_change":1756,"volume":1978,"transactions":9,"vwap":1263},"2025-09-12",66.78,87300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":459,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-09-11",66.58,66.97,66.57,66.92,0.86,73900,{"date":1988,"open":1265,"high":1265,"low":1989,"close":1990,"change":242,"percent_change":1558,"volume":1991,"transactions":9,"vwap":1990},"2025-09-10",66.2,66.35,175600,{"date":1993,"open":1990,"high":1994,"low":1272,"close":1319,"change":1267,"percent_change":1268,"volume":1995,"transactions":9,"vwap":1319},"2025-09-09",66.54,173800,{"date":1997,"open":1998,"high":1637,"low":1290,"close":1256,"change":1166,"percent_change":1541,"volume":1646,"transactions":9,"vwap":1256},"2025-09-08",66.388,{"date":2000,"open":1983,"high":1281,"low":2001,"close":2002,"change":191,"percent_change":1639,"volume":2003,"transactions":9,"vwap":2002},"2025-09-05",65.94,66.16,307200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":1393,"percent_change":1315,"volume":2009,"transactions":9,"vwap":2007},"2025-09-04",66.050003,66.53,66.011002,78300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":211,"percent_change":107,"volume":2016,"transactions":9,"vwap":2015},"2025-09-03",66.010002,66.099998,65.8,66.07,127400,{"date":2018,"open":1283,"high":2019,"low":2020,"close":2019,"change":751,"percent_change":221,"volume":2021,"transactions":9,"vwap":2019},"2025-09-02",66.029999,65.55,82000,{"date":2023,"open":1741,"high":1741,"low":1723,"close":1638,"change":1232,"percent_change":251,"volume":2024,"transactions":9,"vwap":1638},"2025-08-29",377000,{"date":2026,"open":2027,"high":1781,"low":1266,"close":1984,"change":865,"percent_change":524,"volume":2028,"transactions":9,"vwap":1984},"2025-08-28",66.94,83900,{"date":2030,"open":1734,"high":1273,"low":2031,"close":1722,"change":210,"percent_change":211,"volume":2032,"transactions":9,"vwap":1722},"2025-08-27",66.59,92500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":210,"percent_change":211,"volume":2039,"transactions":9,"vwap":2038},"2025-08-26",66.61,66.77,66.504,66.73,65800,{"date":2041,"open":2042,"high":1631,"low":1288,"close":1266,"change":296,"percent_change":829,"volume":2043,"transactions":9,"vwap":1266},"2025-08-25",66.91,147800,{"date":2045,"open":1280,"high":1712,"low":1280,"close":1712,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1712},"2025-08-22",1.04,1.57,90100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2002,"change":510,"percent_change":1559,"volume":2054,"transactions":9,"vwap":2002},"2025-08-21",66.17,66.29,66,98900,{"date":2056,"open":2057,"high":2057,"low":2058,"close":1743,"change":2059,"percent_change":1010,"volume":2060,"transactions":9,"vwap":1743},"2025-08-20",66.55,66.040001,-0.05,163200,{"date":2062,"open":1265,"high":2063,"low":2064,"close":1740,"change":201,"percent_change":812,"volume":2065,"transactions":9,"vwap":1740},"2025-08-19",66.745,66.3,283300,{"date":2067,"open":2068,"high":2069,"low":2057,"close":2070,"change":241,"percent_change":1941,"volume":2071,"transactions":9,"vwap":2070},"2025-08-18",66.65,66.71,66.6,717600,{"date":2073,"open":2074,"high":2074,"low":2068,"close":2075,"change":625,"percent_change":977,"volume":2076,"transactions":9,"vwap":2075},"2025-08-15",67.07,66.72,139700,{"date":2078,"open":1637,"high":1266,"low":1280,"close":1734,"change":1417,"percent_change":210,"volume":2079,"transactions":9,"vwap":1734},"2025-08-14",107300,{"date":2081,"open":2082,"high":1749,"low":2083,"close":2035,"change":1034,"percent_change":1702,"volume":2084,"transactions":9,"vwap":2035},"2025-08-13",66.48,66.34,303400,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":323,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-12",65.83,66.28,1.1,93900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1479,"percent_change":1068,"volume":2097,"transactions":9,"vwap":2096},"2025-08-11",65.75,65.914,65.5,65.56,153600,{"date":2099,"open":2100,"high":2101,"low":2095,"close":2102,"change":1950,"percent_change":22,"volume":2103,"transactions":9,"vwap":2102},"2025-08-08",65.555,65.843,65.84,62500,{"date":2105,"open":1172,"high":2106,"low":2107,"close":2108,"change":1541,"percent_change":127,"volume":2109,"transactions":9,"vwap":2108},"2025-08-07",65.81,65.24,65.4,73700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1034,"percent_change":551,"volume":2116,"transactions":9,"vwap":2115},"2025-08-06",64.92,65.2,64.761,65.14,84100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":303,"percent_change":731,"volume":2123,"transactions":9,"vwap":2122},"2025-08-05",65.25,65.33,64.74,64.81,158200,{"date":2125,"open":2126,"high":2113,"low":2126,"close":2113,"change":766,"percent_change":837,"volume":2127,"transactions":9,"vwap":2113},"2025-08-04",64.78,80200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1321,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-01",64.62,64.65,64.089996,64.36,-1.39,331300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1193,"change":1967,"percent_change":1756,"volume":2141,"transactions":9,"vwap":1193},"2025-07-31",65.97,66.059998,65.17,688300,{"date":2143,"open":1237,"high":1237,"low":1236,"close":2120,"change":705,"percent_change":296,"volume":2144,"transactions":9,"vwap":2120},"2025-07-30",86600,{"date":2146,"open":2147,"high":1742,"low":2148,"close":2149,"change":751,"percent_change":251,"volume":2150,"transactions":9,"vwap":2149},"2025-07-29",65.98,65.58,65.66,111600,{"date":2152,"open":2153,"high":1733,"low":2154,"close":2013,"change":687,"percent_change":1453,"volume":2155,"transactions":9,"vwap":2013},"2025-07-28",66.31,65.93,199300,{"date":2157,"open":2052,"high":2082,"low":2051,"close":1736,"change":1166,"percent_change":1541,"volume":2158,"transactions":9,"vwap":1736},"2025-07-25",45800,{"date":2160,"open":1272,"high":1723,"low":1989,"close":1272,"change":413,"percent_change":242,"volume":2161,"transactions":9,"vwap":1272},"2025-07-24",244100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":285,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-07-23",66.019997,66.38,65.88,1.48,219200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1257,"change":626,"percent_change":978,"volume":2174,"transactions":9,"vwap":1257},"2025-07-22",65.3,65.46,65.105,93400,{"date":2176,"open":2119,"high":2177,"low":2113,"close":2178,"change":865,"percent_change":122,"volume":2054,"transactions":9,"vwap":2178},"2025-07-21",65.533,65.28,{"date":2180,"open":1170,"high":2181,"low":2182,"close":2183,"change":1424,"percent_change":413,"volume":2184,"transactions":9,"vwap":2183},"2025-07-18",65.51,65.010002,65.12,75300,{"date":2186,"open":1230,"high":2187,"low":1230,"close":2188,"change":423,"percent_change":1612,"volume":2189,"transactions":9,"vwap":2188},"2025-07-17",65.32,65.19,83000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":524,"percent_change":1526,"volume":2196,"transactions":9,"vwap":2195},"2025-07-16",64.72,64.91,64.33,64.88,158100,{"date":2198,"open":2107,"high":2107,"low":2199,"close":2199,"change":1067,"percent_change":393,"volume":2200,"transactions":9,"vwap":2199},"2025-07-15",64.64,136800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1756,"percent_change":201,"volume":2207,"transactions":9,"vwap":2206},"2025-07-14",64.82,65.080002,64.815,64.94,44200,{"date":2209,"open":2182,"high":1239,"low":2193,"close":2210,"change":1479,"percent_change":1068,"volume":2211,"transactions":9,"vwap":2210},"2025-07-11",65.029999,87800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":422,"percent_change":152,"volume":2218,"transactions":9,"vwap":2217},"2025-07-10",65.099998,65.37,65.040001,65.31,124700,{"date":2220,"open":2112,"high":2214,"low":2126,"close":2204,"change":1701,"percent_change":384,"volume":2221,"transactions":9,"vwap":2204},"2025-07-09",371900,{"date":2223,"open":2224,"high":2205,"low":2225,"close":2121,"change":479,"percent_change":422,"volume":2226,"transactions":9,"vwap":2121},"2025-07-08",64.67,64.58,55600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1453,"percent_change":488,"volume":1614,"transactions":9,"vwap":2232},"2025-07-07",64.86,64.966,64.34,64.59,{"date":2234,"open":1164,"high":2235,"low":2112,"close":2214,"change":646,"percent_change":1393,"volume":1866,"transactions":9,"vwap":2214},"2025-07-03",65.18,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":458,"percent_change":231,"volume":2240,"transactions":9,"vwap":2239},"2025-07-02",64.43,64.8,91600,{"date":2242,"open":1191,"high":2243,"low":2244,"close":2245,"change":211,"percent_change":107,"volume":2246,"transactions":9,"vwap":2245},"2025-07-01",64.51,64.13,64.38,210800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2231,"change":625,"percent_change":977,"volume":2252,"transactions":9,"vwap":2231},"2025-06-30",64.32,64.46,64.11,673700,{"date":2254,"open":2255,"high":2256,"low":2255,"close":1217,"change":459,"percent_change":66,"volume":2257,"transactions":9,"vwap":1217},"2025-06-27",63.98,64.35,169200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1612,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-26",63.49,63.74,63.415,63.68,0.76,115700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":804,"volume":2273,"transactions":9,"vwap":2271},"2025-06-25",63.35,63.4,63.12,63.2,-0.02,659900,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":1130,"volume":2280,"transactions":9,"vwap":2278},"2025-06-24",62.98,63.41,63.22,0.68,415200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":991,"percent_change":766,"volume":2287,"transactions":9,"vwap":2286},"2025-06-23",61.85,62.57,61.83,62.54,55200,{"date":2289,"open":2290,"high":2284,"low":2291,"close":2292,"change":295,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-06-20",62.55,61.95,62.02,-0.58,79900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":211,"percent_change":107,"volume":847,"transactions":9,"vwap":2300},"2025-06-18",62.39,62.685,62.285,62.38,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":313,"percent_change":1100,"volume":2307,"transactions":9,"vwap":2306},"2025-06-17",62.7,62.79,62.25,62.34,56200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2276,"change":441,"percent_change":284,"volume":1757,"transactions":9,"vwap":2276},"2025-06-16",62.89,63.29,62.88,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2290,"change":2318,"percent_change":2319,"volume":900,"transactions":9,"vwap":2290},"2025-06-13",62.61,62.99,62.375,-0.72,-1.14,{"date":2321,"open":2312,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":323,"volume":2325,"transactions":9,"vwap":2322},"2025-06-12",63.27,62.85,0.45,244200,{"date":2327,"open":2271,"high":2328,"low":2329,"close":2330,"change":542,"percent_change":812,"volume":1737,"transactions":9,"vwap":2330},"2025-06-11",63.279,62.687,62.82,{"date":2332,"open":2333,"high":2334,"low":2335,"close":128,"change":929,"percent_change":152,"volume":2336,"transactions":9,"vwap":128},"2025-06-10",62.91,63.029999,62.75,171000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":977,"percent_change":929,"volume":2343,"transactions":9,"vwap":2342},"2025-06-09",62.66,62.9,62.56,62.73,97700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":284,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-06-06",62.4,62.62,62.33,62.59,1.11,512100,{"date":2353,"open":2354,"high":2297,"low":2355,"close":2356,"change":451,"percent_change":1558,"volume":2357,"transactions":9,"vwap":2356},"2025-06-05",62.27,61.74,61.9,88600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2362,"change":107,"percent_change":667,"volume":2363,"transactions":9,"vwap":2362},"2025-06-04",62.24,62.325,62.060001,135100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":261,"percent_change":626,"volume":2370,"transactions":9,"vwap":2369},"2025-06-03",61.78,62.099998,61.66,62,96700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1950,"percent_change":323,"volume":2377,"transactions":9,"vwap":2376},"2025-06-02",61.35,61.93,61.18,61.92,57900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":432,"percent_change":500,"volume":2384,"transactions":9,"vwap":2383},"2025-05-30",61.29,61.535,60.895,61.48,2536400,{"date":2386,"open":2374,"high":2374,"low":2387,"close":2388,"change":1034,"percent_change":1094,"volume":2389,"transactions":9,"vwap":2388},"2025-05-29",61.31,61.67,270900,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":402,"percent_change":1459,"volume":2396,"transactions":9,"vwap":2395},"2025-05-28",61.69,61.72,61.26,61.34,116700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1276,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-27",61.36,61.84,61.28,61.76,1.93,219000,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":1106,"percent_change":2410,"volume":1828,"transactions":9,"vwap":2409},"2025-05-23",60.23,60.81,60.59,-0.77,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":542,"percent_change":812,"volume":2417,"transactions":9,"vwap":2416},"2025-05-22",61,61.379,60.95,61.060001,330000,{"date":2419,"open":2393,"high":2369,"low":2420,"close":2421,"change":1410,"percent_change":2422,"volume":1371,"transactions":9,"vwap":2421},"2025-05-21",61.049999,61.19,-1.43,{"date":2424,"open":2425,"high":2367,"low":2426,"close":2427,"change":1967,"percent_change":200,"volume":2428,"transactions":9,"vwap":2427},"2025-05-20",62.0099983,61.738,62.080002,190300,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":422,"percent_change":1526,"volume":2434,"transactions":9,"vwap":2433},"2025-05-19",61.46,62.17,62.14,530900,{"date":2436,"open":2388,"high":2437,"low":2438,"close":2439,"change":524,"percent_change":383,"volume":2440,"transactions":9,"vwap":2439},"2025-05-16",61.98,61.39,61.91,345100,{"date":2442,"open":2443,"high":2444,"low":2438,"close":2388,"change":107,"percent_change":667,"volume":2445,"transactions":9,"vwap":2388},"2025-05-15",61.4,61.785,228300,{"date":2447,"open":2283,"high":2283,"low":2448,"close":2449,"change":413,"percent_change":1941,"volume":2450,"transactions":9,"vwap":2449},"2025-05-14",61.55,61.61,123800,{"date":2452,"open":2399,"high":2453,"low":2399,"close":2393,"change":122,"percent_change":905,"volume":2454,"transactions":9,"vwap":2393},"2025-05-13",61.89,720400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-12",61.25,61.49,60.92,61.47,1.78,2.98,112700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":107,"percent_change":667,"volume":2470,"transactions":9,"vwap":2469},"2025-05-09",59.9,59.97,59.57,59.69,67300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":645,"percent_change":152,"volume":2477,"transactions":9,"vwap":2476},"2025-05-08",59.76,60.09,59.39,59.63,159400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":383,"percent_change":137,"volume":2484,"transactions":9,"vwap":2483},"2025-05-07",59.17,59.56,59.02,59.42,93200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1480,"percent_change":251,"volume":2491,"transactions":9,"vwap":2490},"2025-05-06",58.97,59.33,58.9,59.029999,62000,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":451,"percent_change":190,"volume":2498,"transactions":9,"vwap":2497},"2025-05-05",59.31,59.65,59.28,59.43,33500,{"date":2500,"open":2494,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-05-02",59.67,59.183,59.59,0.96,1.64,48100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1613,"percent_change":585,"volume":2513,"transactions":9,"vwap":2512},"2025-05-01",58.87,59.099998,58.5,58.63,59200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1400,"percent_change":625,"volume":2520,"transactions":9,"vwap":2519},"2025-04-30",57.27,57.98,56.85,57.92,777900,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":645,"percent_change":1173,"volume":2526,"transactions":9,"vwap":2525},"2025-04-29",57.37,57.935,57.87,85200,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1417,"percent_change":210,"volume":2533,"transactions":9,"vwap":2532},"2025-04-28",57.76,57.85,57.2,57.66,188500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":646,"percent_change":991,"volume":2540,"transactions":9,"vwap":2539},"2025-04-25",57.38,57.73,57.0099983,57.64,116500,{"date":2542,"open":2543,"high":2536,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":1757,"transactions":9,"vwap":2545},"2025-04-24",56.57,56.4,57.34,0.98,1.74,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":991,"percent_change":23,"volume":2554,"transactions":9,"vwap":2553},"2025-04-23",56.94,57.24,56.18,56.36,253000,{"date":180,"open":176,"high":2556,"low":176,"close":2557,"change":132,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},55.99,55.84,1.42,100500]