[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JQUA":3,"homepage-market-summary":29,"stock-historical-JQUA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JQUA","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 U.S. Quality Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9682,0.72248,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},74.62,74.86,74.46,74.35,0.27,0.36,556223.940701,75.64,59.7,670127.379127192,93.6,2236,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},52.79,675503,246558744.781798,39.37,"2025-04-22",[181,184,194,204,214,225,235,245,252,263,273,280,289,299,308,316,326,337,347,358,369,377,385,395,403,413,423,433,442,451,461,469,478,484,494,504,513,521,531,538,547,557,566,574,583,592,602,611,621,632,643,653,661,669,679,688,695,701,710,718,726,733,738,744,751,758,765,771,779,786,793,800,809,814,822,830,839,848,853,862,871,879,887,895,901,907,913,920,926,934,941,948,955,961,969,977,984,993,1000,1005,1010,1017,1024,1032,1038,1046,1053,1060,1067,1075,1082,1089,1097,1105,1111,1117,1123,1129,1138,1145,1154,1160,1168,1176,1184,1192,1199,1206,1213,1222,1228,1235,1244,1251,1259,1267,1276,1284,1291,1298,1303,1308,1316,1323,1330,1338,1345,1351,1359,1366,1372,1379,1386,1393,1398,1406,1412,1418,1424,1431,1436,1442,1448,1454,1461,1466,1473,1479,1484,1490,1495,1502,1508,1514,1520,1527,1534,1542,1549,1556,1561,1567,1571,1574,1581,1586,1590,1596,1603,1607,1613,1620,1624,1629,1634,1639,1644,1649,1654,1660,1665,1671,1676,1681,1686,1689,1693,1698,1702,1708,1712,1717,1724,1730,1736,1742,1750,1757,1764,1771,1779,1785,1791,1797,1802,1810,1815,1820,1826,1832,1838,1845,1851,1856,1859,1863,1867,1871,1875,1880,1884,1889,1895,1899,1902,1907,1914,1920,1924,1929,1933,1938,1942,1945,1950,1954,1958,1961,1963,1968,1971,1975,1978,1983,1988,1992,1998,2002,2007,2012,2017,2021,2027,2032,2038,2042,2048,2053,2059,2064,2069,2075,2080,2086,2091,2094,2097,2103,2109,2115,2121,2128,2134,2141,2148,2155,2161,2166,2171,2176,2181,2186,2191,2196,2202,2206,2211,2218,2223,2227,2231,2236,2243,2248,2254,2260,2266,2271,2278,2284,2291,2297,2304,2312,2319,2325,2332,2339,2346,2352,2357,2364,2368,2373,2377,2382,2389,2395,2402,2406,2411,2417,2424,2431,2436,2440,2446,2449,2453,2459,2466,2473,2479,2486,2493,2500,2507,2514,2521,2526,2532,2539,2546,2555,2562],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3245,74.6075,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",74.09,74.47,73.78,0.55,0.75,866191.522268,5388,74.2034,{"date":195,"open":196,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",74.1,74.3299,73.8,-0.15,-0.2,590245.291052,3571,74.0808,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",73.99,73.57,73.95,0.09,0.12,757345.218491,3406,73.7695,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",73.82,74.15,73.54,73.86,-0.43,-0.58,401417.778725,2680,73.894,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":209,"volume":232,"transactions":233,"vwap":234},"2026-09-25",74.26,74.48,74.12,74.29,0.07,567440.758246,3795,74.3157,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":200,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",74.19,74.39,73.9999,74.22,-0.27,593328.204834,5218,74.2241,{"date":246,"open":247,"high":247,"low":230,"close":248,"change":199,"percent_change":200,"volume":249,"transactions":250,"vwap":251},"2026-09-23",74.63,74.42,1140843.777037,5094,74.452,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",74.66,74.715,74.33,74.57,-0.1,-0.13,565415.810064,3258,74.5354,{"date":264,"open":217,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",74.79,74.08,74.67,0.87,1.18,706497.423158,3677,74.5416,{"date":274,"open":275,"high":275,"low":276,"close":198,"change":111,"percent_change":111,"volume":277,"transactions":278,"vwap":279},"2026-09-18",73.89,73.4,521082.175221,3369,73.6518,{"date":281,"open":282,"high":219,"low":283,"close":284,"change":285,"percent_change":268,"volume":286,"transactions":287,"vwap":288},"2026-09-17",73.79,73.59,73.81,0.64,709811.795168,3614,73.7677,{"date":290,"open":291,"high":219,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",73.64,72.83,73.17,-0.47,-0.64,507227.195827,4340,73.4859,{"date":300,"open":291,"high":301,"low":302,"close":291,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",73.775,73.43,-0.18,-0.24,388042.657873,3325,73.6352,{"date":309,"open":310,"high":311,"low":310,"close":216,"change":312,"percent_change":151,"volume":313,"transactions":314,"vwap":315},"2026-09-14",73.36,73.98,0.26,412534.239078,3518,73.7583,{"date":317,"open":318,"high":291,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",73.48,73.38,73.56,0.61,0.84,420714.295535,3303,73.5482,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",73.1,73.28,72.91,72.95,-0.5,-0.68,419609.495167,3436,73.0415,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":241,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",73.65,73.7,73.3479,73.45,-0.37,415679.44879,3563,73.5101,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",74.27,74.295,73.68,73.72,-0.77,-1.03,756369.884,4086,73.8315,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",74.55,74.635,74.425,74.49,-0.3,-0.4,327961.872268,2950,74.5197,{"date":370,"open":228,"high":371,"low":372,"close":265,"change":373,"percent_change":65,"volume":374,"transactions":375,"vwap":376},"2026-09-03",74.87,74.28,0.67,411456.593144,3432,74.7152,{"date":378,"open":379,"high":372,"low":311,"close":229,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",74.11,0.04,0.05,1287061.311737,6787,74.0857,{"date":386,"open":387,"high":388,"low":389,"close":266,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",74.45,74.54,73.925,-0.71,-0.95,1016173.352887,5593,74.1117,{"date":396,"open":397,"high":398,"low":399,"close":265,"change":258,"percent_change":259,"volume":400,"transactions":401,"vwap":402},"2026-08-31",74.76,74.88,74.5851,401265.971558,2493,74.7436,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":294,"volume":410,"transactions":411,"vwap":412},"2026-08-28",75.28,75.39,74.85,74.89,-0.35,365734.529527,3599,75.0204,{"date":414,"open":415,"high":416,"low":408,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",74.98,75.31,75.24,0.52,0.7,384660.242389,3473,75.1695,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",74.32,74.845,74.72,0.08,0.11,339167.594887,2642,74.7068,{"date":434,"open":435,"high":18,"low":436,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",74.78,74.43,74.64,0,601973.626241,3091,74.6004,{"date":443,"open":444,"high":445,"low":446,"close":437,"change":447,"percent_change":199,"volume":448,"transactions":449,"vwap":450},"2026-08-24",74.52,74.68,74.4,-0.11,325862.356527,2802,74.5591,{"date":452,"open":254,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",74.82,74.37,74.75,0.47,0.63,310537.618103,2554,74.6433,{"date":462,"open":454,"high":463,"low":349,"close":372,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",74.74,-0.34,-0.46,435276.002028,3139,74.4306,{"date":470,"open":265,"high":471,"low":472,"close":17,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",75.08,74.6,0.16,0.21,362329.750153,2897,74.8302,{"date":479,"open":388,"high":265,"low":362,"close":19,"change":343,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",-0.49,357700.40419,3660,74.6296,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",75.17,75.2764,74.83,-0.42,-0.56,592029.296842,4285,75.0258,{"date":495,"open":496,"high":24,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",75.57,75.16,75.25,-0.25,-0.33,661202.788395,3601,75.2389,{"date":505,"open":18,"high":506,"low":18,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",75.5499,75.5,0.79,1.06,626625.067128,3585,75.3081,{"date":514,"open":515,"high":516,"low":472,"close":517,"change":210,"percent_change":473,"volume":518,"transactions":519,"vwap":520},"2026-08-12",74.81,74.905,74.71,618408.468266,3364,74.7422,{"date":522,"open":265,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",74.9492,74.53,74.59,-0.09,-0.12,441441.533726,3302,74.7078,{"date":532,"open":363,"high":516,"low":363,"close":445,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",0.15,0.2,343396.227521,3742,74.7693,{"date":539,"open":540,"high":525,"low":541,"close":524,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",74.36,74.3001,0.65,0.88,227408.216774,2246,74.4482,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":409,"volume":554,"transactions":555,"vwap":556},"2026-08-06",73.67,74.039,73.6,73.88,-0.26,552177.917588,3008,73.8705,{"date":558,"open":435,"high":559,"low":379,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",74.84,74.14,-0.39,-0.52,1371832.477911,5643,74.3118,{"date":567,"open":568,"high":254,"low":568,"close":524,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",73.21,1.74,2.39,516126.266722,3973,74.2902,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":508,"volume":580,"transactions":581,"vwap":582},"2026-08-03",72.31,72.88,72.79,0.57,532569.707243,4541,72.6941,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":106,"percent_change":428,"volume":589,"transactions":590,"vwap":591},"2026-07-31",72.35,72.42,71.57,72.22,315578.284139,2934,72.1893,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":131,"volume":599,"transactions":600,"vwap":601},"2026-07-30",71.94,72.2,71.35,72.16,0.56,413484.258305,2778,71.8988,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":465,"percent_change":295,"volume":608,"transactions":609,"vwap":610},"2026-07-29",72.03,72.68,71.53,71.6,369403.623089,3608,72.1075,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":141,"volume":618,"transactions":619,"vwap":620},"2026-07-28",71.73,72.32,71.69,72.06,0.23,374693.952493,2955,72.1295,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",71.97,72.104,71.48,71.83,0.44,0.62,322957.390753,2659,71.7797,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",71.21,71.76,71.145,71.39,0.17,0.24,474836.406383,3363,71.4435,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":561,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",71.26,71.5,70.94,71.22,-0.54,359030.989919,3261,71.1119,{"date":654,"open":655,"high":656,"low":606,"close":657,"change":561,"percent_change":649,"volume":658,"transactions":659,"vwap":660},"2026-07-22",71.72,71.91,71.61,375178.687381,2994,71.6939,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":126,"percent_change":598,"volume":666,"transactions":667,"vwap":668},"2026-07-21",72.05,71.75,72,291494.588619,2454,71.9401,{"date":670,"open":671,"high":672,"low":673,"close":607,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",71.89,72.11,71.565,-0.04,-0.06,437720.098241,3414,71.8028,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":294,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",71.43,72.045,71.64,-0.65,446431.738201,3693,71.7615,{"date":689,"open":690,"high":691,"low":690,"close":672,"change":429,"percent_change":533,"volume":692,"transactions":693,"vwap":694},"2026-07-16",71.74,72.18,614312.749593,5025,72.0477,{"date":696,"open":697,"high":697,"low":615,"close":665,"change":500,"percent_change":465,"volume":698,"transactions":699,"vwap":700},"2026-07-15",72.54,353787.993957,3304,72.0326,{"date":702,"open":703,"high":704,"low":691,"close":705,"change":706,"percent_change":121,"volume":707,"transactions":708,"vwap":709},"2026-07-14",72.34,72.55,72.33,0.18,422614.921133,3223,72.3746,{"date":711,"open":712,"high":713,"low":623,"close":714,"change":500,"percent_change":465,"volume":715,"transactions":716,"vwap":717},"2026-07-13",72.23,72.43,72.15,339218.994602,2622,72.1828,{"date":719,"open":720,"high":704,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-10",72.4,71.95,72.48,0.1,0.14,468100,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":131,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-09",71.9,72.5,72.38,1.09,303500,{"date":734,"open":606,"high":735,"low":736,"close":607,"change":409,"percent_change":480,"volume":737,"transactions":9,"vwap":607},"2026-07-08",71.67,71.12,391900,{"date":739,"open":740,"high":741,"low":742,"close":721,"change":500,"percent_change":465,"volume":743,"transactions":9,"vwap":721},"2026-07-07",72.07,72.26,71.77,372100,{"date":745,"open":741,"high":713,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-06",72.13,72.28,0.3,0.42,449000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":447,"percent_change":199,"volume":757,"transactions":9,"vwap":756},"2026-07-02",72.3,72.66,71.525,71.98,344400,{"date":759,"open":760,"high":761,"low":756,"close":762,"change":763,"percent_change":553,"volume":764,"transactions":9,"vwap":762},"2026-07-01",72.010002,72.635,72.089996,-0.19,318800,{"date":766,"open":767,"high":768,"low":767,"close":747,"change":321,"percent_change":769,"volume":770,"transactions":9,"vwap":747},"2026-06-30",71.59,72.46,0.85,386000,{"date":772,"open":773,"high":774,"low":775,"close":735,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":735},"2026-06-29",71.2,71.695,70.765,0.97,1.37,325900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":364,"percent_change":489,"volume":785,"transactions":9,"vwap":784},"2026-06-26",70.4,71.16,70.37,70.7,663900,{"date":787,"open":637,"high":788,"low":789,"close":790,"change":37,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-25",71.457,70.5,71,1.04,483800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":533,"percent_change":474,"volume":799,"transactions":9,"vwap":798},"2026-06-24",70.2,70.74,69.919,70.27,435100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-23",70.029999,70.56,69.93,70.12,-1.44,-2.01,380000,{"date":810,"open":615,"high":721,"low":811,"close":812,"change":724,"percent_change":534,"volume":813,"transactions":9,"vwap":812},"2026-06-22",71.245,71.56,423700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":543,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",71.45,71.54,71.11,71.42,1.25,355000,{"date":823,"open":824,"high":613,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",71.58,70.44,70.54,-0.78,-1.09,520000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-16",72.099998,72.305,71.3,71.32,-0.73,-1.01,371300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",71.86,72.269,71.85,72.050003,1.05,1.48,460600,{"date":849,"open":850,"high":634,"low":851,"close":790,"change":418,"percent_change":158,"volume":852,"transactions":9,"vwap":790},"2026-06-12",70.58,70.28,472500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",69.55,70.72,69.285,70.48,1.31,1.89,871500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-10",69.72,70.46,69.12,69.17,-0.94,-1.34,548500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":258,"volume":878,"transactions":9,"vwap":876},"2026-06-09",70.55,71.029999,68.55,70.11,-0.07,1091400,{"date":880,"open":881,"high":882,"low":876,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",70.52,70.82,70.18,0.29,0.41,1031900,{"date":888,"open":889,"high":834,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",71.25,69.8,69.89,-2.03,-2.82,598700,{"date":896,"open":607,"high":762,"low":897,"close":898,"change":899,"percent_change":447,"volume":900,"transactions":9,"vwap":898},"2026-06-04",71.52,71.92,-0.08,612800,{"date":902,"open":903,"high":691,"low":904,"close":665,"change":527,"percent_change":905,"volume":906,"transactions":9,"vwap":665},"2026-06-03",72.059998,71.62,-0.17,449800,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":748,"percent_change":749,"volume":912,"transactions":9,"vwap":910},"2026-06-02",71.65,72.12,71.55,853600,{"date":914,"open":915,"high":728,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-01",71.050003,71.82,0.76,1.07,1272300,{"date":921,"open":922,"high":736,"low":923,"close":924,"change":456,"percent_change":373,"volume":925,"transactions":9,"vwap":924},"2026-05-29",70.85,70.775,71.059998,900200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":22,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-28",70.34,70.86,70.080002,70.59,0.51,1348100,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":464,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-27",70.73,70.13,70.23,-0.48,713200,{"date":942,"open":943,"high":944,"low":876,"close":945,"change":322,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-26",70.26,70.67,70.57,1.2,591800,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":791,"volume":954,"transactions":9,"vwap":952},"2026-05-22",69.39,69.92,69.73,0.72,362800,{"date":956,"open":957,"high":866,"low":958,"close":959,"change":639,"percent_change":151,"volume":960,"transactions":9,"vwap":959},"2026-05-21",68.38,68.21,69.010002,656200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":917,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-20",68.12,68.775,67.89,68.77,1.12,565400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":364,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-19",68.059998,68.44,67.95,68.010002,-0.44,479900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":639,"percent_change":151,"volume":983,"transactions":9,"vwap":982},"2026-05-18",68.19,68.39,67.91,68.31,479000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",68.050003,68.385,67.849,68.07,-0.41,-0.6,726600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":51,"percent_change":953,"volume":999,"transactions":9,"vwap":998},"2026-05-14",68.18,68.67,68.16,68.48,394900,{"date":1001,"open":986,"high":963,"low":1002,"close":1003,"change":106,"percent_change":209,"volume":1004,"transactions":9,"vwap":1003},"2026-05-13",67.634,67.99,425400,{"date":1006,"open":963,"high":963,"low":1007,"close":1008,"change":343,"percent_change":649,"volume":1009,"transactions":9,"vwap":1008},"2026-05-12",67.4,67.93,419100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":723,"percent_change":533,"volume":1016,"transactions":9,"vwap":1015},"2026-05-11",68.24,68.462,68.185,68.3,359400,{"date":1018,"open":1019,"high":958,"low":1020,"close":1021,"change":190,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-08",67.86,67.56,68.2,1.11,442300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":553,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-07",67.83,67.92,67.31,67.45,-0.38,414800,{"date":1033,"open":1020,"high":1034,"low":1028,"close":1035,"change":628,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-06",67.74,67.71,0.92,307500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":457,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",66.76,67.21,66.615,67.089996,0.95,477000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":877,"percent_change":447,"volume":1052,"transactions":9,"vwap":1051},"2026-05-04",66.49,66.92,66.26,66.46,825600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":638,"percent_change":312,"volume":1059,"transactions":9,"vwap":1058},"2026-05-01",66.6,66.79,66.5,66.53,492300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":136,"percent_change":44,"volume":1066,"transactions":9,"vwap":1065},"2026-04-30",65.76,66.41,65.62,66.36,639500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":884,"volume":1074,"transactions":9,"vwap":1072},"2026-04-29",65.67,65.74,65.46,65.7,0.19,490900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":332,"percent_change":1081,"volume":1074,"transactions":9,"vwap":1080},"2026-04-28",65.81,65.93,65.44,65.51,-0.76,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":763,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-27",66.099998,66.245,66.010002,-0.29,471200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":542,"volume":1096,"transactions":9,"vwap":1094},"2026-04-24",66.050003,66.25,65.795,66.2,0.43,323700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":500,"volume":1104,"transactions":9,"vwap":1102},"2026-04-23",65.79,65.919,65.11,65.77,-0.22,585700,{"date":1106,"open":1107,"high":1108,"low":1102,"close":1109,"change":456,"percent_change":953,"volume":1110,"transactions":9,"vwap":1109},"2026-04-22",66,66.059998,65.99,622000,{"date":1112,"open":1113,"high":1084,"low":1114,"close":1115,"change":1103,"percent_change":500,"volume":1116,"transactions":9,"vwap":1115},"2026-04-21",65.85,65.37,65.52,569100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1070,"change":429,"percent_change":638,"volume":1122,"transactions":9,"vwap":1070},"2026-04-20",65.61,65.83,65.55,692700,{"date":1124,"open":1125,"high":1077,"low":1126,"close":1127,"change":131,"percent_change":946,"volume":1128,"transactions":9,"vwap":1127},"2026-04-17",65.27,65.2,65.63,512600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-16",64.71,64.96,64.615,64.85,0.34,0.53,624200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":22,"percent_change":598,"volume":1144,"transactions":9,"vwap":1143},"2026-04-15",64.23,64.575,64.13,64.51,423500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-14",63.89,64.16,63.77,64.15,0.37,0.58,568400,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":65,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",62.75,63.78,1.43,506200,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-10",63.57,62.78,62.88,-0.51,-0.8,634200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":899,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",63.33,63.485,62.96,63.39,-0.05,898000,{"date":1177,"open":1178,"high":1162,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-08",63.47,63.18,63.44,1.39,2.24,839000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":258,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-07",62,62.13,61.59,62.049999,-0.16,1068800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":151,"percent_change":579,"volume":1198,"transactions":9,"vwap":1197},"2026-04-06",61.8,62.19,61.785,62.15,899200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1194,"change":639,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1194},"2026-04-02",60.86,62.09,60.82,0.39,1082700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":639,"percent_change":1204,"volume":1212,"transactions":9,"vwap":1211},"2026-04-01",61.48,61.93,61.29,61.56,1464200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",60.49,61.39,60.275,61.32,1.41,2.35,1270100,{"date":1223,"open":1224,"high":1225,"low":25,"close":1226,"change":259,"percent_change":1103,"volume":1227,"transactions":9,"vwap":1226},"2026-03-30",60.6,60.7,59.91,1431400,{"date":1229,"open":1230,"high":1230,"low":1226,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",60.69,60.040001,-0.93,-1.53,1087400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-26",61.43,61.86,60.95,60.97,-0.88,-1.42,878700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":474,"percent_change":1135,"volume":1250,"transactions":9,"vwap":1249},"2026-03-25",62.060001,62.206,61.45,61.85,1005700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":220,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",61.51,61.99,61.23,61.64,-0.69,1396900,{"date":1260,"open":1261,"high":1156,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-23",62.25,61.94,62.07,0.6,0.98,1208400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-20",62.14,62.17,61.19,61.47,-0.75,-1.21,930400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":428,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-19",61.75,62.54,61.68,62.22,0.13,1204400,{"date":1285,"open":1286,"high":1287,"low":1187,"close":1269,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1269},"2026-03-18",62.74,62.9,-0.85,-1.35,546600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":121,"percent_change":126,"volume":1297,"transactions":9,"vwap":1296},"2026-03-17",63.0099983,63.434,62.98,62.99,941300,{"date":1299,"open":1300,"high":1296,"low":1301,"close":1286,"change":598,"percent_change":65,"volume":1302,"transactions":9,"vwap":1286},"2026-03-16",62.64,62.59,596600,{"date":1304,"open":1301,"high":1305,"low":1263,"close":1306,"change":199,"percent_change":304,"volume":1307,"transactions":9,"vwap":1306},"2026-03-13",62.91,62.18,1193000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1273,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-12",62.66,62.97,62.27,62.33,-1.19,659800,{"date":1317,"open":1318,"high":1173,"low":1319,"close":1320,"change":1321,"percent_change":500,"volume":1322,"transactions":9,"vwap":1320},"2026-03-11",63.26,62.805,63.080002,-0.21,483700,{"date":1324,"open":1325,"high":1326,"low":1320,"close":1327,"change":1328,"percent_change":390,"volume":1329,"transactions":9,"vwap":1327},"2026-03-10",63.64,63.95,63.29,-0.45,673500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":418,"volume":1337,"transactions":9,"vwap":1335},"2026-03-09",62.79,63.86,62.41,63.74,0.33,1593300,{"date":1339,"open":1327,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":391,"volume":1344,"transactions":9,"vwap":1342},"2026-03-06",63.625,62.94,63.41,-0.61,1635300,{"date":1346,"open":1326,"high":1347,"low":1348,"close":1349,"change":1103,"percent_change":464,"volume":1350,"transactions":9,"vwap":1349},"2026-03-05",64.455,63.535,64.019997,1374600,{"date":1352,"open":1353,"high":1354,"low":1335,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",64.040001,64.4,64.24,0.31,0.48,2087800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":480,"percent_change":1081,"volume":1365,"transactions":9,"vwap":1364},"2026-03-03",63.36,64.145,62.82,63.93,6182600,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":675,"percent_change":526,"volume":1371,"transactions":9,"vwap":1370},"2026-03-02",63.87,64.66,64.42,3961600,{"date":1373,"open":1374,"high":1375,"low":1157,"close":1376,"change":1377,"percent_change":381,"volume":1378,"transactions":9,"vwap":1376},"2026-02-27",63.82,64.515,64.48,0.03,479500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":638,"percent_change":312,"volume":1385,"transactions":9,"vwap":1384},"2026-02-26",64.41,64.47,63.94,64.45,613500,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":953,"volume":1392,"transactions":9,"vwap":1390},"2026-02-25",63.97,64.32,64.28,0.46,466200,{"date":1394,"open":1395,"high":1147,"low":1396,"close":1374,"change":579,"percent_change":65,"volume":1397,"transactions":9,"vwap":1374},"2026-02-24",63.35,63.286,390800,{"date":1399,"open":1400,"high":1401,"low":1320,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-23",63.85,63.975,63.25,-0.89,-1.39,645600,{"date":1407,"open":1408,"high":1376,"low":1408,"close":1409,"change":884,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-20",63.67,64.14,0.45,858700,{"date":1413,"open":1414,"high":1401,"low":1415,"close":1400,"change":303,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1400},"2026-02-19",63.84,63.56,-0.28,1190100,{"date":1419,"open":1420,"high":1140,"low":1421,"close":1422,"change":885,"percent_change":285,"volume":1423,"transactions":9,"vwap":1422},"2026-02-18",63.71,63.58,64.029999,1240700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":259,"percent_change":200,"volume":1430,"transactions":9,"vwap":1429},"2026-02-17",63.66,63.865,63.07,63.62,1973300,{"date":1432,"open":1173,"high":1433,"low":1402,"close":1434,"change":749,"percent_change":136,"volume":1435,"transactions":9,"vwap":1434},"2026-02-13",64.126,63.75,2229000,{"date":1437,"open":1390,"high":1438,"low":1439,"close":1170,"change":1440,"percent_change":869,"volume":1441,"transactions":9,"vwap":1170},"2026-02-12",64.5,63.21,-0.86,2283200,{"date":1443,"open":1143,"high":1444,"low":1333,"close":1445,"change":111,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-11",64.53,64.19,-0.02,803900,{"date":1449,"open":1140,"high":1450,"low":1148,"close":1451,"change":1452,"percent_change":1377,"volume":1453,"transactions":9,"vwap":1451},"2026-02-10",64.52,64.2,0.02,531500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":429,"percent_change":638,"volume":1460,"transactions":9,"vwap":1459},"2026-02-09",63.88,64.315,63.79,64.18,617900,{"date":1462,"open":1463,"high":1150,"low":1463,"close":1464,"change":58,"percent_change":860,"volume":1465,"transactions":9,"vwap":1464},"2026-02-06",63.46,64.07,431800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1164,"change":221,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1164},"2026-02-05",63.19,63.5,62.77,-0.91,686300,{"date":1474,"open":1475,"high":1335,"low":1476,"close":1463,"change":200,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1463},"2026-02-04",63.52,63.075001,-0.31,941400,{"date":1480,"open":1389,"high":1354,"low":1481,"close":1426,"change":353,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1426},"2026-02-03",63.186,-1.2,501100,{"date":1485,"open":1486,"high":1444,"low":1486,"close":1487,"change":1136,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-02",63.9,64.43,0.83,421600,{"date":1491,"open":1492,"high":1493,"low":1421,"close":1486,"change":480,"percent_change":1081,"volume":1494,"transactions":9,"vwap":1486},"2026-01-30",64.11,64.33,461100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":499,"percent_change":561,"volume":1501,"transactions":9,"vwap":1500},"2026-01-29",64.75,64.76,63.715,64.39,656500,{"date":1503,"open":1504,"high":1505,"low":1438,"close":1506,"change":1174,"percent_change":899,"volume":1507,"transactions":9,"vwap":1506},"2026-01-28",64.83,64.9,64.64,681900,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":231,"percent_change":429,"volume":1513,"transactions":9,"vwap":1512},"2026-01-27",64.81,64.59,64.69,287700,{"date":1515,"open":1381,"high":1516,"low":1517,"close":1518,"change":1336,"percent_change":932,"volume":1519,"transactions":9,"vwap":1518},"2026-01-26",64.73,64.405,64.62,783800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1522,"change":1446,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1522},"2026-01-23",64.29,64.395,64.099998,-0.03,634600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1336,"percent_change":418,"volume":1533,"transactions":9,"vwap":1532},"2026-01-22",64.35,64.49,64.12,64.31,845300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":967,"volume":1541,"transactions":9,"vwap":1539},"2026-01-21",63.51,64.25,63.42,63.98,0.71,1199300,{"date":1543,"open":1180,"high":1400,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-20",63.2,63.27,-0.99,-1.54,998400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1103,"percent_change":464,"volume":1555,"transactions":9,"vwap":1554},"2026-01-16",64.57,64.61,64.165,64.26,682500,{"date":1557,"open":1131,"high":1558,"low":1487,"close":1376,"change":1559,"percent_change":1135,"volume":1560,"transactions":9,"vwap":1376},"2026-01-15",64.825,0.22,890800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1554,"change":675,"percent_change":526,"volume":1566,"transactions":9,"vwap":1554},"2026-01-14",64.17,64.37,63.885,444000,{"date":1568,"open":1552,"high":1569,"low":1459,"close":1389,"change":241,"percent_change":489,"volume":1570,"transactions":9,"vwap":1389},"2026-01-13",64.63,539400,{"date":1572,"open":1563,"high":1133,"low":1563,"close":1511,"change":533,"percent_change":617,"volume":1573,"transactions":9,"vwap":1511},"2026-01-12",449700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":151,"percent_change":189,"volume":1580,"transactions":9,"vwap":1579},"2026-01-09",64.22,64.546,64.044998,64.44,639800,{"date":1582,"open":1326,"high":1563,"low":1583,"close":1584,"change":1452,"percent_change":1377,"volume":1585,"transactions":9,"vwap":1584},"2026-01-08",63.83,64.089996,802100,{"date":1587,"open":1532,"high":1564,"low":1588,"close":1464,"change":304,"percent_change":343,"volume":1589,"transactions":9,"vwap":1464},"2026-01-07",64.035004,527500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1532,"change":136,"percent_change":791,"volume":1595,"transactions":9,"vwap":1532},"2026-01-06",63.63,64.384,63.618,697500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":189,"percent_change":268,"volume":1602,"transactions":9,"vwap":1601},"2026-01-05",63.32,63.896,63.303,63.65,490600,{"date":1604,"open":1178,"high":1178,"low":1363,"close":1605,"change":899,"percent_change":259,"volume":1606,"transactions":9,"vwap":1605},"2026-01-02",63.099998,465700,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1179,"change":1611,"percent_change":1440,"volume":1612,"transactions":9,"vwap":1179},"2025-12-31",63.69,63.17,-0.55,265900,{"date":1614,"open":1583,"high":1615,"low":1616,"close":1617,"change":199,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-30",63.905,63.7,63.73,-0.23,278500,{"date":1621,"open":1333,"high":1622,"low":1420,"close":1456,"change":905,"percent_change":241,"volume":1623,"transactions":9,"vwap":1456},"2025-12-29",64.0059967,365600,{"date":1625,"open":1626,"high":1627,"low":1456,"close":1626,"change":1452,"percent_change":1377,"volume":1628,"transactions":9,"vwap":1626},"2025-12-26",64.050003,64.080002,252900,{"date":1630,"open":1631,"high":1627,"low":1632,"close":1422,"change":1559,"percent_change":1135,"volume":1633,"transactions":9,"vwap":1422},"2025-12-24",63.81,63.805,263000,{"date":1635,"open":1408,"high":1636,"low":1637,"close":1631,"change":499,"percent_change":561,"volume":1638,"transactions":9,"vwap":1631},"2025-12-23",63.815,63.59,637900,{"date":1640,"open":1641,"high":1492,"low":1583,"close":1642,"change":749,"percent_change":136,"volume":1643,"transactions":9,"vwap":1642},"2025-12-22",63.92,64.059998,469500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1325,"change":22,"percent_change":579,"volume":1648,"transactions":9,"vwap":1325},"2025-12-19",63.37,63.765,388000,{"date":1650,"open":1651,"high":1408,"low":1652,"close":1653,"change":1336,"percent_change":418,"volume":1116,"transactions":9,"vwap":1653},"2025-12-18",63.43,63.12,63.28,{"date":1655,"open":1656,"high":1657,"low":1305,"close":127,"change":561,"percent_change":1658,"volume":1659,"transactions":9,"vwap":127},"2025-12-17",63.4,63.606,-0.62,438700,{"date":1661,"open":1536,"high":1662,"low":1476,"close":1663,"change":1321,"percent_change":500,"volume":1664,"transactions":9,"vwap":1663},"2025-12-16",63.659,63.34,500300,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":763,"percent_change":364,"volume":1670,"transactions":9,"vwap":1669},"2025-12-15",63.99,63.49,63.55,616000,{"date":1672,"open":1532,"high":1532,"low":1673,"close":1335,"change":221,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1335},"2025-12-12",63.6,-0.9,516600,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1389,"change":885,"percent_change":285,"volume":1680,"transactions":9,"vwap":1389},"2025-12-11",63.76,64.348,402400,{"date":1682,"open":1683,"high":1626,"low":1545,"close":1684,"change":1264,"percent_change":1044,"volume":1685,"transactions":9,"vwap":1684},"2025-12-10",63.31,63.91,475500,{"date":1687,"open":1402,"high":1536,"low":1402,"close":1683,"change":1525,"percent_change":1174,"volume":1688,"transactions":9,"vwap":1683},"2025-12-09",488100,{"date":1690,"open":1426,"high":1426,"low":1691,"close":1663,"change":241,"percent_change":489,"volume":1692,"transactions":9,"vwap":1663},"2025-12-08",63.225,737000,{"date":1694,"open":1695,"high":1647,"low":1651,"close":1696,"change":748,"percent_change":456,"volume":1697,"transactions":9,"vwap":1696},"2025-12-05",63.45,63.61,718500,{"date":1699,"open":1695,"high":1695,"low":1700,"close":1683,"change":877,"percent_change":447,"volume":1701,"transactions":9,"vwap":1683},"2025-12-04",63.13,402800,{"date":1703,"open":1341,"high":1704,"low":1341,"close":1705,"change":1151,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-03",63.449,63.38,0.59,737700,{"date":1709,"open":1710,"high":1179,"low":1332,"close":1293,"change":534,"percent_change":141,"volume":1711,"transactions":9,"vwap":1293},"2025-12-02",63.029999,674900,{"date":1713,"open":1714,"high":1468,"low":1714,"close":1715,"change":1416,"percent_change":975,"volume":1716,"transactions":9,"vwap":1715},"2025-12-01",62.67,62.81,1441600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":22,"percent_change":579,"volume":1723,"transactions":9,"vwap":1722},"2025-11-28",62.89,63.135,62.834,63.09,318200,{"date":1725,"open":1726,"high":1311,"low":1727,"close":1728,"change":1073,"percent_change":748,"volume":1729,"transactions":9,"vwap":1728},"2025-11-26",62.6,62.58,62.73,480700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1279,"change":543,"percent_change":1158,"volume":1735,"transactions":9,"vwap":1279},"2025-11-25",61.78,62.65,61.71,809200,{"date":1737,"open":1738,"high":1739,"low":1255,"close":1740,"change":932,"percent_change":1488,"volume":1741,"transactions":9,"vwap":1740},"2025-11-24",61.37,61.829,61.66,590000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":846,"volume":1749,"transactions":9,"vwap":1747},"2025-11-21",60.53,61.58,60.44,61.15,0.89,681300,{"date":1751,"open":1752,"high":1254,"low":1753,"close":1754,"change":1471,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-20",61.79,60.25,60.26,-1.49,688600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":724,"percent_change":617,"volume":1763,"transactions":9,"vwap":1762},"2025-11-19",61.11,61.486,60.88,61.17,535500,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1416,"percent_change":465,"volume":1770,"transactions":9,"vwap":1769},"2025-11-18",61.09,61.4,60.726,61.029999,946100,{"date":1772,"open":1773,"high":1774,"low":1766,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-17",61.97,62.12,61.31,-0.7,-1.13,413100,{"date":1780,"open":1745,"high":1781,"low":1782,"close":1783,"change":258,"percent_change":1190,"volume":1784,"transactions":9,"vwap":1783},"2025-11-14",62.37,61.49,62.0099983,514500,{"date":1786,"open":1310,"high":1787,"low":1254,"close":1788,"change":1257,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-13",62.785,62.11,-1.1,668400,{"date":1792,"open":127,"high":1793,"low":1794,"close":1795,"change":111,"percent_change":1446,"volume":1796,"transactions":9,"vwap":1795},"2025-11-12",63.049999,62.744,62.8,713600,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1715,"change":534,"percent_change":141,"volume":1801,"transactions":9,"vwap":1715},"2025-11-11",62.49,62.87,339700,{"date":1803,"open":1804,"high":1805,"low":1189,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-10",62.35,62.665,62.61,0.68,1.1,2031900,{"date":1811,"open":1272,"high":1812,"low":1813,"close":1209,"change":748,"percent_change":51,"volume":1814,"transactions":9,"vwap":1209},"2025-11-07",61.95,61.185,499000,{"date":1816,"open":1187,"high":1270,"low":1272,"close":1817,"change":1818,"percent_change":837,"volume":1819,"transactions":9,"vwap":1817},"2025-11-06",61.63,-0.63,574800,{"date":1821,"open":1254,"high":1822,"low":1823,"close":1824,"change":22,"percent_change":1152,"volume":1825,"transactions":9,"vwap":1824},"2025-11-05",62.47,61.945,62.26,318500,{"date":1827,"open":1783,"high":1828,"low":1249,"close":1829,"change":684,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-04",62.29,61.9,-1.04,531200,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":905,"percent_change":241,"volume":1837,"transactions":9,"vwap":1836},"2025-11-03",62.86,62.105,62.55,467700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1840,"change":1843,"percent_change":1452,"volume":1844,"transactions":9,"vwap":1840},"2025-10-31",62.72,62.905,62.442,0.01,270400,{"date":1846,"open":1847,"high":1848,"low":1714,"close":1849,"change":500,"percent_change":562,"volume":1850,"transactions":9,"vwap":1849},"2025-10-30",62.68,63.195,62.71,574400,{"date":1852,"open":1173,"high":1173,"low":1853,"close":1854,"change":464,"percent_change":649,"volume":1855,"transactions":9,"vwap":1854},"2025-10-29",62.755,63.040001,441700,{"date":1857,"open":1426,"high":1609,"low":1705,"close":1705,"change":1087,"percent_change":465,"volume":1858,"transactions":9,"vwap":1705},"2025-10-28",361600,{"date":1860,"open":1426,"high":1861,"low":1669,"close":1408,"change":1357,"percent_change":917,"volume":1862,"transactions":9,"vwap":1408},"2025-10-27",63.736,359000,{"date":1864,"open":1865,"high":1865,"low":1179,"close":1468,"change":724,"percent_change":1559,"volume":1866,"transactions":9,"vwap":1468},"2025-10-24",63.48,294100,{"date":1868,"open":1156,"high":1869,"low":1840,"close":1793,"change":141,"percent_change":932,"volume":1870,"transactions":9,"vwap":1793},"2025-10-23",63.108,442700,{"date":1872,"open":1605,"high":1605,"low":1873,"close":1728,"change":364,"percent_change":939,"volume":1874,"transactions":9,"vwap":1728},"2025-10-22",62.4,479200,{"date":1876,"open":1877,"high":1878,"low":1714,"close":1710,"change":1559,"percent_change":151,"volume":1879,"transactions":9,"vwap":1710},"2025-10-21",62.7,63.14,312700,{"date":1881,"open":1882,"high":1719,"low":1882,"close":1715,"change":932,"percent_change":1883,"volume":1378,"transactions":9,"vwap":1715},"2025-10-20",62.48,0.82,{"date":1885,"open":1249,"high":1886,"low":1752,"close":1887,"change":1391,"percent_change":158,"volume":1888,"transactions":9,"vwap":1887},"2025-10-17",62.36,62.3,825400,{"date":1890,"open":1727,"high":1891,"low":1745,"close":1892,"change":1893,"percent_change":1288,"volume":1894,"transactions":9,"vwap":1892},"2025-10-16",62.603,61.84,-0.53,464500,{"date":1896,"open":1286,"high":1897,"low":1262,"close":1781,"change":438,"percent_change":438,"volume":1898,"transactions":9,"vwap":1781},"2025-10-15",62.965,517200,{"date":1900,"open":1734,"high":1847,"low":1740,"close":1781,"change":429,"percent_change":706,"volume":1901,"transactions":9,"vwap":1781},"2025-10-14",768000,{"date":1903,"open":1904,"high":1905,"low":1238,"close":1824,"change":322,"percent_change":777,"volume":1906,"transactions":9,"vwap":1824},"2025-10-13",61.98,62.365,472200,{"date":1908,"open":1909,"high":1793,"low":1738,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-10",63,61.42,-1.43,-2.28,466500,{"date":1915,"open":1916,"high":1179,"low":1917,"close":1918,"change":499,"percent_change":365,"volume":1919,"transactions":9,"vwap":1918},"2025-10-09",63.15,62.685,62.85,516000,{"date":1921,"open":1922,"high":1878,"low":1156,"close":1605,"change":1204,"percent_change":628,"volume":1923,"transactions":9,"vwap":1605},"2025-10-08",62.84,459600,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1849,"change":1328,"percent_change":390,"volume":1928,"transactions":9,"vwap":1849},"2025-10-07",63.24,62.57,379400,{"date":1930,"open":1318,"high":1646,"low":1710,"close":1931,"change":723,"percent_change":473,"volume":1932,"transactions":9,"vwap":1931},"2025-10-06",63.16,396400,{"date":1934,"open":1179,"high":1651,"low":1935,"close":1936,"change":899,"percent_change":259,"volume":1937,"transactions":9,"vwap":1936},"2025-10-03",63.025002,63.060001,1123300,{"date":1939,"open":1936,"high":1940,"low":1800,"close":1878,"change":534,"percent_change":141,"volume":1941,"transactions":9,"vwap":1878},"2025-10-02",63.188,1203900,{"date":1943,"open":1733,"high":1935,"low":1733,"close":1341,"change":1377,"percent_change":381,"volume":1944,"transactions":9,"vwap":1341},"2025-10-01",860200,{"date":1946,"open":1156,"high":1947,"low":1948,"close":1305,"change":231,"percent_change":429,"volume":1949,"transactions":9,"vwap":1305},"2025-09-30",62.92,62.52,462200,{"date":1951,"open":127,"high":127,"low":1952,"close":1922,"change":210,"percent_change":1073,"volume":1953,"transactions":9,"vwap":1922},"2025-09-29",62.69,928200,{"date":1955,"open":1873,"high":1728,"low":1956,"close":1840,"change":1410,"percent_change":953,"volume":1957,"transactions":9,"vwap":1840},"2025-09-26",62.28,545500,{"date":1959,"open":1887,"high":1887,"low":1262,"close":1312,"change":241,"percent_change":220,"volume":1960,"transactions":9,"vwap":1312},"2025-09-25",674600,{"date":1962,"open":1470,"high":1164,"low":1822,"close":1279,"change":1103,"percent_change":409,"volume":1507,"transactions":9,"vwap":1279},"2025-09-24",{"date":1964,"open":1296,"high":1652,"low":1965,"close":1966,"change":500,"percent_change":562,"volume":1967,"transactions":9,"vwap":1966},"2025-09-23",62.655,62.76,722200,{"date":1969,"open":1834,"high":1544,"low":1470,"close":1722,"change":473,"percent_change":121,"volume":1970,"transactions":9,"vwap":1722},"2025-09-22",1060400,{"date":1972,"open":1973,"high":1793,"low":1714,"close":1974,"change":428,"percent_change":1282,"volume":1735,"transactions":9,"vwap":1974},"2025-09-19",63.02,62.93,{"date":1976,"open":1834,"high":1700,"low":1163,"close":1918,"change":639,"percent_change":146,"volume":1977,"transactions":9,"vwap":1918},"2025-09-18",1040100,{"date":1979,"open":1980,"high":1719,"low":1981,"close":1806,"change":706,"percent_change":884,"volume":1982,"transactions":9,"vwap":1806},"2025-09-17",62.5,62.166,526600,{"date":1984,"open":1301,"high":1301,"low":1824,"close":1985,"change":1986,"percent_change":1103,"volume":1987,"transactions":9,"vwap":1985},"2025-09-16",62.43,-0.14,692400,{"date":1989,"open":1726,"high":1714,"low":1990,"close":1927,"change":1282,"percent_change":474,"volume":1991,"transactions":9,"vwap":1927},"2025-09-15",62.46,354200,{"date":1993,"open":1966,"high":1994,"low":1995,"close":1995,"change":489,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-12",62.761,62.44,-0.67,263400,{"date":1999,"open":1956,"high":1719,"low":1261,"close":1834,"change":1883,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1834},"2025-09-11",1.32,935100,{"date":2003,"open":2004,"high":1905,"low":1829,"close":2005,"change":553,"percent_change":489,"volume":2006,"transactions":9,"vwap":2005},"2025-09-10",62.34,62.040001,308600,{"date":2008,"open":1334,"high":2009,"low":2010,"close":1887,"change":527,"percent_change":763,"volume":2011,"transactions":9,"vwap":1887},"2025-09-09",62.421,62.145,341900,{"date":2013,"open":1312,"high":2014,"low":2015,"close":2014,"change":884,"percent_change":456,"volume":2016,"transactions":9,"vwap":2014},"2025-09-08",62.42,62.080002,531000,{"date":2018,"open":2019,"high":1727,"low":1194,"close":1187,"change":1377,"percent_change":381,"volume":2020,"transactions":9,"vwap":1187},"2025-09-05",62.38,629500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":1095,"percent_change":419,"volume":2026,"transactions":9,"vwap":2024},"2025-09-04",61.72,62.099998,61.52,818100,{"date":2028,"open":1211,"high":2029,"low":2030,"close":2029,"change":534,"percent_change":1336,"volume":2031,"transactions":9,"vwap":2029},"2025-09-03",61.67,61.34,512000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1272,"change":1477,"percent_change":332,"volume":2037,"transactions":9,"vwap":1272},"2025-09-02",61.22,61.485,61.049999,487900,{"date":2039,"open":1262,"high":2040,"low":2029,"close":1732,"change":1416,"percent_change":1328,"volume":2041,"transactions":9,"vwap":1732},"2025-08-29",62.02,417500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1246,"change":312,"percent_change":749,"volume":2047,"transactions":9,"vwap":1246},"2025-08-28",61.92,62.064999,61.76,600700,{"date":2049,"open":2050,"high":2051,"low":2050,"close":1194,"change":21,"percent_change":627,"volume":2052,"transactions":9,"vwap":1194},"2025-08-27",61.57,61.83,676800,{"date":2054,"open":2055,"high":1745,"low":2056,"close":2057,"change":209,"percent_change":533,"volume":2058,"transactions":9,"vwap":2057},"2025-08-26",61.46,61.395,61.53,607500,{"date":2060,"open":1892,"high":1892,"low":2061,"close":2061,"change":480,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-25",61.44,-0.79,568500,{"date":2065,"open":2066,"high":1202,"low":2066,"close":1209,"change":1748,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1209},"2025-08-22",61.28,1.46,775100,{"date":2070,"open":2071,"high":2072,"low":1761,"close":2073,"change":499,"percent_change":990,"volume":2074,"transactions":9,"vwap":2073},"2025-08-21",61.080002,61.214,61.040001,765600,{"date":2076,"open":1218,"high":2077,"low":2078,"close":1210,"change":111,"percent_change":1446,"volume":2079,"transactions":9,"vwap":1210},"2025-08-20",61.35,60.935,541600,{"date":2081,"open":1767,"high":2082,"low":2083,"close":2084,"change":438,"percent_change":438,"volume":2085,"transactions":9,"vwap":2084},"2025-08-19",61.65,61.145,61.3,546100,{"date":2087,"open":1210,"high":2088,"low":2089,"close":2084,"change":1446,"percent_change":1525,"volume":2090,"transactions":9,"vwap":2084},"2025-08-18",61.385,61.265,661400,{"date":2092,"open":2050,"high":2050,"low":1218,"close":1218,"change":1190,"percent_change":553,"volume":2093,"transactions":9,"vwap":1218},"2025-08-15",440200,{"date":2095,"open":2057,"high":2082,"low":2077,"close":1208,"change":365,"percent_change":684,"volume":2096,"transactions":9,"vwap":1208},"2025-08-14",551100,{"date":2098,"open":1253,"high":2099,"low":2100,"close":2099,"change":1706,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-13",61.88,61.445,0.96,698700,{"date":2104,"open":1203,"high":2105,"low":2106,"close":1210,"change":419,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1210},"2025-08-12",61.298,60.74,1.16,454600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1416,"percent_change":465,"volume":792,"transactions":9,"vwap":2114},"2025-08-11",60.94,61.042999,60.5,60.59,{"date":2116,"open":2117,"high":2118,"low":1225,"close":2119,"change":617,"percent_change":146,"volume":2120,"transactions":9,"vwap":2119},"2025-08-08",60.8,61.0099983,60.87,326200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1618,"percent_change":1030,"volume":2127,"transactions":9,"vwap":2126},"2025-08-07",61.2,61.204,60.32,60.64,816600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2119,"change":1410,"percent_change":158,"volume":2133,"transactions":9,"vwap":2119},"2025-08-06",60.56,60.897,60.39,608500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1087,"percent_change":939,"volume":2140,"transactions":9,"vwap":2139},"2025-08-05",60.81,60.823,60.33,60.42,568800,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":65,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-04",60.099998,60.715,60.71,1.5,567000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":295,"percent_change":2154,"volume":1589,"transactions":9,"vwap":2153},"2025-08-01",60.02,60.060001,59.46,59.81,-1.06,{"date":2156,"open":2157,"high":1271,"low":2158,"close":2159,"change":489,"percent_change":1257,"volume":2160,"transactions":9,"vwap":2159},"2025-07-31",60.99,60.31,60.45,539600,{"date":2162,"open":1271,"high":2163,"low":2164,"close":2119,"change":1087,"percent_change":294,"volume":2165,"transactions":9,"vwap":2119},"2025-07-30",61.315,60.645,463800,{"date":2167,"open":1216,"high":2168,"low":2036,"close":2169,"change":899,"percent_change":259,"volume":2170,"transactions":9,"vwap":2169},"2025-07-29",61.431,61.16,696100,{"date":2172,"open":1775,"high":1767,"low":2173,"close":2174,"change":675,"percent_change":258,"volume":2175,"transactions":9,"vwap":2174},"2025-07-28",61.14,61.24,544600,{"date":2177,"open":2178,"high":1216,"low":2179,"close":2084,"change":1356,"percent_change":932,"volume":2180,"transactions":9,"vwap":2084},"2025-07-25",61.099998,61.07,436100,{"date":2182,"open":2183,"high":1762,"low":2184,"close":2157,"change":899,"percent_change":259,"volume":2185,"transactions":9,"vwap":2157},"2025-07-24",61.13,60.96,648500,{"date":2187,"open":2188,"high":2179,"low":2189,"close":2179,"change":456,"percent_change":131,"volume":2190,"transactions":9,"vwap":2179},"2025-07-23",60.83,60.68,444300,{"date":2192,"open":2138,"high":2193,"low":2194,"close":1224,"change":1336,"percent_change":189,"volume":2195,"transactions":9,"vwap":1224},"2025-07-22",60.655,60.29,4048600,{"date":2197,"open":2138,"high":2198,"low":2199,"close":2200,"change":231,"percent_change":210,"volume":2201,"transactions":9,"vwap":2200},"2025-07-21",60.55,60.22,60.27,614800,{"date":2203,"open":2132,"high":2132,"low":1231,"close":2204,"change":1446,"percent_change":1525,"volume":2205,"transactions":9,"vwap":2204},"2025-07-18",60.2,2600000,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2199,"change":1151,"percent_change":628,"volume":2210,"transactions":9,"vwap":2199},"2025-07-17",59.83,60.24,2674800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":639,"percent_change":126,"volume":2217,"transactions":9,"vwap":2216},"2025-07-16",59.82,59.9,59.23,59.85,686600,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":1343,"percent_change":837,"volume":2222,"transactions":9,"vwap":2221},"2025-07-15",60.34,59.61,657300,{"date":2224,"open":2225,"high":1753,"low":2214,"close":2199,"change":706,"percent_change":748,"volume":2226,"transactions":9,"vwap":2199},"2025-07-14",59.98,579600,{"date":2228,"open":2138,"high":2138,"low":2229,"close":1231,"change":1893,"percent_change":1241,"volume":2230,"transactions":9,"vwap":1231},"2025-07-11",59.99,413600,{"date":2232,"open":1225,"high":2136,"low":2233,"close":2234,"change":199,"percent_change":499,"volume":2235,"transactions":9,"vwap":2234},"2025-07-10",60.425,60.57,921600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":1391,"volume":2242,"transactions":9,"vwap":2239},"2025-07-09",60.66,60.72,60.35,0.28,432300,{"date":2244,"open":2245,"high":2238,"low":2246,"close":1746,"change":438,"percent_change":438,"volume":2247,"transactions":9,"vwap":1746},"2025-07-08",60.48,60.38,511000,{"date":2249,"open":2238,"high":2250,"low":2251,"close":1746,"change":365,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1746},"2025-07-07",60.73,60.141,-0.66,488800,{"date":2255,"open":2245,"high":1201,"low":2256,"close":2257,"change":598,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-03",60.47,60.84,0.93,900700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":428,"percent_change":1282,"volume":2265,"transactions":9,"vwap":2263},"2025-07-02",60.18,60.28,59.985,684700,{"date":2267,"open":2268,"high":2246,"low":2269,"close":2204,"change":533,"percent_change":121,"volume":2270,"transactions":9,"vwap":2204},"2025-07-01",59.96,59.934,911500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":146,"percent_change":285,"volume":2277,"transactions":9,"vwap":2276},"2025-06-30",59.92,60.14,59.775,60.049999,648400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":473,"percent_change":21,"volume":1066,"transactions":9,"vwap":2283},"2025-06-27",59.63,59.978,59.435,59.67,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1151,"percent_change":457,"volume":2290,"transactions":9,"vwap":2289},"2025-06-26",59.36,59.525,59.18,59.51,529700,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":500,"percent_change":1611,"volume":2296,"transactions":9,"vwap":2295},"2025-06-25",59.52,59.029999,59.14,605500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1204,"percent_change":136,"volume":2303,"transactions":9,"vwap":2302},"2025-06-24",59.25,59.53,59.07,59.47,1430900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":189,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-23",58.58,59.09,58.31,59.080002,0.94,411100,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":527,"percent_change":200,"volume":2318,"transactions":9,"vwap":2317},"2025-06-20",58.88,58.95,58.35,58.53,521600,{"date":2320,"open":2294,"high":2321,"low":2322,"close":2323,"change":1087,"percent_change":480,"volume":2324,"transactions":9,"vwap":2323},"2025-06-18",59.12,58.59,58.65,696900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":343,"percent_change":1658,"volume":2331,"transactions":9,"vwap":2330},"2025-06-17",59.16,59.33,58.83,58.94,411700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":51,"percent_change":1488,"volume":2338,"transactions":9,"vwap":2337},"2025-06-16",59.24,59.561,59.15,59.31,821100,{"date":2340,"open":2288,"high":2341,"low":2342,"close":2343,"change":1471,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-13",59.42,58.695,58.82,-1.52,1106300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":706,"percent_change":748,"volume":2351,"transactions":9,"vwap":2349},"2025-06-12",59.4,59.73,59.3,645000,{"date":2353,"open":2153,"high":2354,"low":2355,"close":2356,"change":200,"percent_change":500,"volume":1814,"transactions":9,"vwap":2356},"2025-06-11",59.847,59.32,59.55,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":534,"percent_change":1135,"volume":2363,"transactions":9,"vwap":2362},"2025-06-10",59.62,59.78,59.5,59.75,476900,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2356,"change":527,"percent_change":200,"volume":1290,"transactions":9,"vwap":2356},"2025-06-09",59.79,59.43,{"date":2369,"open":2359,"high":2370,"low":2371,"close":2283,"change":1391,"percent_change":131,"volume":2372,"transactions":9,"vwap":2283},"2025-06-06",59.8,59.48,262300,{"date":2374,"open":2289,"high":2221,"low":2294,"close":2375,"change":1986,"percent_change":304,"volume":2376,"transactions":9,"vwap":2375},"2025-06-05",59.21,451500,{"date":2378,"open":2152,"high":2356,"low":2379,"close":2380,"change":381,"percent_change":428,"volume":2381,"transactions":9,"vwap":2380},"2025-06-04",59.325,59.35,401900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2350,"change":141,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2350},"2025-06-03",58.98,59.38,58.77,0.54,506300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2384,"change":1282,"percent_change":1559,"volume":2394,"transactions":9,"vwap":2384},"2025-06-02",58.67,59.0099983,58.2,522600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":706,"percent_change":1356,"volume":2401,"transactions":9,"vwap":2400},"2025-05-30",58.57,58.91,58.18,58.85,1272500,{"date":2403,"open":2315,"high":2315,"low":2404,"close":2391,"change":723,"percent_change":638,"volume":2405,"transactions":9,"vwap":2391},"2025-05-29",58.23,752500,{"date":2407,"open":2301,"high":2408,"low":2409,"close":2397,"change":1165,"percent_change":1440,"volume":2410,"transactions":9,"vwap":2397},"2025-05-28",59.175,58.515,345300,{"date":2412,"open":2413,"high":2309,"low":2414,"close":2309,"change":845,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2309},"2025-05-27",58.64,58.41,1.81,473900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1087,"percent_change":332,"volume":2423,"transactions":9,"vwap":2422},"2025-05-23",57.71,58.24,57.695,58.029999,1157700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":675,"percent_change":258,"volume":2430,"transactions":9,"vwap":2429},"2025-05-22",58.37,58.68,58.15,58.32,640800,{"date":2432,"open":2315,"high":2375,"low":2308,"close":2433,"change":868,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-21",58.38,-1.58,517900,{"date":2437,"open":2385,"high":2302,"low":2438,"close":2355,"change":200,"percent_change":464,"volume":2439,"transactions":9,"vwap":2355},"2025-05-20",59.075001,529900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2293,"change":381,"percent_change":428,"volume":2445,"transactions":9,"vwap":2293},"2025-05-19",58.93,59.56,58.925,501300,{"date":2447,"open":2307,"high":2302,"low":2330,"close":2302,"change":627,"percent_change":190,"volume":2448,"transactions":9,"vwap":2302},"2025-05-16",939900,{"date":2450,"open":2451,"high":2294,"low":2451,"close":2294,"change":598,"percent_change":2101,"volume":2452,"transactions":9,"vwap":2294},"2025-05-15",58.39,670500,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":1103,"percent_change":343,"volume":2458,"transactions":9,"vwap":2457},"2025-05-14",58.73,58.361,58.47,771800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":473,"percent_change":21,"volume":2465,"transactions":9,"vwap":2464},"2025-05-13",58.55,58.935,58.52,58.69,1007900,{"date":2467,"open":2468,"high":2461,"low":2469,"close":2317,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2317},"2025-05-12",58.4,57.99,1.6,2.81,400700,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2477,"change":763,"percent_change":500,"volume":2478,"transactions":9,"vwap":2477},"2025-05-09",57.24,56.79,56.93,366200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":141,"percent_change":598,"volume":2485,"transactions":9,"vwap":2484},"2025-05-08",57.17,57.63,56.9,57.12,551300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":146,"percent_change":373,"volume":2492,"transactions":9,"vwap":2491},"2025-05-07",56.5,56.96,56.33,56.8,473500,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":562,"percent_change":1471,"volume":2499,"transactions":9,"vwap":2498},"2025-05-06",56.44,56.83,56.2,56.42,496700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":199,"percent_change":553,"volume":2506,"transactions":9,"vwap":2505},"2025-05-05",56.78,57.195,56.729,56.94,428800,{"date":2508,"open":2509,"high":2510,"low":2502,"close":2511,"change":776,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-02",56.84,57.18,57.09,1.73,406700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1377,"percent_change":381,"volume":2520,"transactions":9,"vwap":2519},"2025-05-01",56.34,56.64,56.09,56.12,367600,{"date":2522,"open":2523,"high":2497,"low":2524,"close":2518,"change":534,"percent_change":22,"volume":2525,"transactions":9,"vwap":2518},"2025-04-30",55.31,54.76,696500,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":141,"percent_change":1152,"volume":2531,"transactions":9,"vwap":2530},"2025-04-29",55.36,56.060001,55.89,616800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":429,"percent_change":534,"volume":2538,"transactions":9,"vwap":2537},"2025-04-28",55.56,55.745,55.049999,55.57,314400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":639,"percent_change":1095,"volume":2545,"transactions":9,"vwap":2544},"2025-04-25",55.24,55.47,54.8,55.46,847800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-04-24",54.4,55.3,54.23,55.22,0.99,1.83,448000,{"date":2556,"open":2557,"high":2551,"low":2558,"close":2550,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2550},"2025-04-23",54.72,54.040001,0.69,1.29,658800,{"date":179,"open":2563,"high":2564,"low":175,"close":2565,"change":158,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},52.8,53.72,53.54,1.4,621300]