[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JUSA":3,"homepage-market-summary":29,"stock-historical-JUSA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JUSA","2026-10-02",{"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. Research Enhanced Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7623,0.52672,"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},69.1,69.51,68.99,68.58,0.52,0.76,172861.173712,70.37,57.198,58401.654521032,90.4,898,{"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},47.02,40948,14946113.630258,45.24,"2025-04-22",[181,184,194,204,214,224,234,245,255,264,275,284,293,303,313,322,332,342,351,361,370,378,388,397,406,416,427,437,445,453,462,470,480,488,496,504,515,524,534,544,553,564,575,582,591,600,611,622,632,642,651,662,672,679,688,698,709,719,728,735,742,748,756,761,768,773,780,788,795,802,810,818,825,831,839,848,854,862,869,877,885,890,898,905,911,918,923,931,937,943,947,954,960,967,974,982,989,995,1004,1011,1017,1024,1031,1036,1041,1049,1056,1064,1070,1076,1081,1087,1094,1100,1107,1112,1119,1124,1131,1136,1142,1148,1156,1162,1167,1170,1174,1181,1187,1194,1197,1202,1208,1213,1218,1222,1230,1235,1240,1246,1251,1256,1261,1265,1271,1276,1282,1287,1294,1302,1308,1312,1318,1323,1328,1334,1340,1346,1352,1356,1360,1367,1371,1376,1380,1388,1394,1399,1406,1411,1418,1423,1428,1435,1442,1450,1454,1461,1469,1474,1478,1482,1487,1490,1495,1499,1503,1506,1509,1512,1518,1520,1524,1529,1534,1538,1545,1552,1557,1562,1566,1573,1578,1585,1589,1594,1598,1602,1605,1610,1614,1620,1623,1627,1631,1637,1642,1647,1653,1660,1664,1670,1675,1679,1684,1688,1693,1699,1707,1712,1718,1722,1728,1733,1737,1742,1746,1751,1755,1759,1763,1767,1774,1778,1782,1789,1795,1800,1805,1809,1812,1817,1822,1827,1831,1837,1842,1848,1854,1859,1864,1870,1876,1880,1884,1888,1892,1899,1904,1909,1913,1918,1922,1927,1932,1938,1943,1947,1952,1957,1961,1966,1971,1977,1981,1986,1990,1994,2000,2005,2011,2015,2020,2025,2030,2034,2038,2044,2048,2054,2061,2066,2070,2073,2077,2081,2084,2088,2092,2096,2100,2104,2108,2112,2118,2122,2127,2130,2135,2139,2143,2150,2156,2161,2168,2172,2176,2181,2188,2192,2197,2200,2206,2210,2215,2220,2225,2229,2236,2240,2245,2250,2257,2264,2271,2276,2280,2284,2290,2296,2302,2310,2316,2320,2326,2334,2338,2343,2348,2353,2362,2369,2376,2384,2393],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1570,69.0066,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",68.53,68.8051,68.21,0.09,0.13,264804.6609,1297,68.7109,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",68.74,69.088,68.49,-0.15,-0.22,269061.69052,3312,68.8515,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",69.07,68.495,68.64,-0.14,-0.2,153447.778782,1914,68.8454,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",69.3,68.575,68.78,-0.46,-0.66,117189.8116,2048,68.9642,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":51,"volume":231,"transactions":232,"vwap":233},"2026-09-25",68.87,69.32,68.83,69.24,0.34,154721.1236,2019,69.3031,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",68.66,69.005,68.5,68.9,-0.02,-0.03,144969.273991,1727,68.7192,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",69.55,68.81,68.92,-0.54,-0.78,103969.9294,1278,69.2728,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":209,"volume":261,"transactions":262,"vwap":263},"2026-09-22",69.59,69.3401,69.46,-0.1,99314.2174,1365,69.5965,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",69.0036,69.67,69,69.56,1.03,1.5,27699.3148,273,69.4471,{"date":276,"open":277,"high":277,"low":278,"close":186,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",68.68,68.1923,0.0844,0.12,45990.6629,386,68.4152,{"date":285,"open":238,"high":238,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",68.23,68.4456,0.7556,1.12,98454.2001,317,68.3298,{"date":294,"open":188,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",68.31,67.33,67.69,-0.3,-0.44,41242.0015,449,67.9241,{"date":304,"open":286,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",68.25,67.935,67.99,-0.43,-0.63,38242.9085,350,68.0298,{"date":314,"open":315,"high":315,"low":286,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",68.86,68.42,-0.3359,-0.49,209814.930145,815,68.5511,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",68.805,68.895,68.7559,0.5459,0.8,21139.4475,189,68.8217,{"date":333,"open":334,"high":335,"low":336,"close":188,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",68.0642,68.32,68.05,-0.35,-0.51,69192.5739,491,68.2705,{"date":343,"open":344,"high":277,"low":345,"close":346,"change":347,"percent_change":219,"volume":348,"transactions":349,"vwap":350},"2026-09-09",68.6485,68.495008,68.56,-0.32,18626.5579,182,68.6098,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",69.34,68.85,68.88,-0.41,-0.59,42097.485531,277,68.9725,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":298,"volume":367,"transactions":368,"vwap":369},"2026-09-04",69.61,69.2,69.29,-0.21,30562.6229,208,69.2784,{"date":371,"open":372,"high":257,"low":372,"close":373,"change":136,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",69.03,69.5,0.96,30245.5579,240,69.416,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":151,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",68.7,68.9799,68.6699,68.84,0.51,25026.4708,224,68.8364,{"date":389,"open":346,"high":390,"low":391,"close":198,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",68.82,68.38,-0.55,-0.8,146585.095385,1025,68.5529,{"date":398,"open":399,"high":400,"low":248,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",68.91,69.04,-0.25,-0.36,24768.2594,227,68.9261,{"date":407,"open":408,"high":409,"low":410,"close":365,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",69.6,69.7924,69.18,-0.11,-0.16,32725.22305,276,69.4103,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",69.1799,69.4475,69.175,69.4,0.41,0.59,17484.2594,161,69.3187,{"date":428,"open":429,"high":430,"low":431,"close":19,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",68.98,69.125,68.842,-0.043,-0.06,30453.934224,379,69.0232,{"date":438,"open":410,"high":410,"low":239,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",69.033,0.203,0.29,25896.152766,291,68.8224,{"date":446,"open":383,"high":429,"low":447,"close":228,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",68.67,-0.13,-0.19,35972.452379,724,68.8365,{"date":454,"open":268,"high":455,"low":383,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",69.13,68.96,0.2665,0.39,46507.1965,497,68.9558,{"date":463,"open":455,"high":455,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",68.6935,-0.5865,-0.85,51243.220135,348,68.8755,{"date":471,"open":472,"high":18,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",69.31,69.23,69.28,0.02,0.03,24123.1711,297,69.3705,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":219,"percent_change":220,"volume":485,"transactions":486,"vwap":487},"2026-08-18",69.48,69.25,69.26,17132.081,225,69.317,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":250,"volume":493,"transactions":494,"vwap":495},"2026-08-17",70.1,69.72,-0.38,24298.081,228,69.8984,{"date":497,"open":24,"high":24,"low":498,"close":490,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",70.0382,-0.05,-0.07,26371.32379,309,70.097,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",70.02,70.26,69.98,70.15,0.43,0.62,23619.7439,226,70.1075,{"date":516,"open":517,"high":517,"low":518,"close":491,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",70.01,69.6573,0.1,0.14,20933.7439,215,69.7314,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",70.04,69.415,69.62,-0.17,-0.24,32675.7439,370,69.6058,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":200,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",69.92,69.945,69.705,69.79,-0.31,42106.343303,363,69.7663,{"date":545,"open":546,"high":517,"low":547,"close":517,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",69.64,69.545,0.5238,0.75,71776.8009,420,69.7841,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",69.45,69.69,69.345,69.4862,-0.0538,-0.08,31077.7439,261,69.4963,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",69.95,70.08,69.52,69.54,-0.18,-0.26,32219.7439,242,69.7637,{"date":576,"open":226,"high":577,"low":315,"close":491,"change":289,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",69.78,1.63,84726.8199,324,69.2973,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":44,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",67.89,68.6151,68.6,1.48,27084.7439,311,68.3839,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":51,"percent_change":37,"volume":597,"transactions":598,"vwap":599},"2026-07-31",67.125,67.79,66.74,67.6,52900.4519,583,67.2975,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",66.68,67.14,66.415,67.11,1.29,1.96,72101.3319,847,66.7573,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",66.58,66.935,65.75,65.82,-0.95,-1.42,39023.9829,303,66.2924,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":519,"volume":629,"transactions":630,"vwap":631},"2026-07-28",66.608,66.9,66.4,66.77,0.07,30331.2386,255,66.717,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",67.42,66.38,66.7,0.0726,0.11,91224.7439,453,66.7046,{"date":643,"open":602,"high":644,"low":645,"close":646,"change":647,"percent_change":519,"volume":648,"transactions":649,"vwap":650},"2026-07-24",67.035,66.495,66.6274,0.0674,322090.8039,1164,66.8595,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",66.69,66.905,66.33,66.56,-0.8629,-1.28,3215184.7499,493,66.543,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":209,"volume":669,"transactions":670,"vwap":671},"2026-07-22",67.34,67.57,67.29,67.4229,-0.0971,22091.7439,138,67.4568,{"date":673,"open":593,"high":674,"low":675,"close":674,"change":676,"percent_change":65,"volume":677,"transactions":486,"vwap":678},"2026-07-21",67.52,67.085,0.6,26355.7959,67.3203,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":500,"volume":685,"transactions":686,"vwap":687},"2026-07-20",67.55,66.78,66.92,-0.0483,33731.7919,198,67.3035,{"date":689,"open":690,"high":691,"low":636,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",66.79,67.1976,66.9683,-0.6117,-0.91,19467.8219,195,67.0432,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",67.584746,67.8799,67.35,67.58,-0.39,-0.57,28769.7439,468,67.6358,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-15",67.87,67.97,67.5,0.1733,0.26,19805.7439,315,67.7523,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":141,"volume":726,"transactions":291,"vwap":727},"2026-07-14",67.63,67.83,67.385,67.7967,0.2167,59698.670045,67.6868,{"date":729,"open":722,"high":722,"low":730,"close":703,"change":731,"percent_change":220,"volume":732,"transactions":733,"vwap":734},"2026-07-13",67.44,-0.45,34878.7439,194,67.7004,{"date":736,"open":634,"high":737,"low":664,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",68.050003,68.029999,0.37,0.55,19400,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":511,"volume":747,"transactions":9,"vwap":745},"2026-07-09",67.12,67.66,0.415,14400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":200,"volume":755,"transactions":9,"vwap":753},"2026-07-08",66.94,67.27,66.6,67.245,-0.145,21700,{"date":757,"open":703,"high":703,"low":758,"close":759,"change":298,"percent_change":299,"volume":760,"transactions":9,"vwap":759},"2026-07-07",67.13,67.39,18800,{"date":762,"open":763,"high":764,"low":763,"close":297,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":297},"2026-07-06",67.21,67.735,0.621,0.93,32600,{"date":769,"open":770,"high":770,"low":613,"close":771,"change":260,"percent_change":199,"volume":772,"transactions":9,"vwap":771},"2026-07-02",67.455,67.069,32100,{"date":774,"open":775,"high":730,"low":776,"close":777,"change":778,"percent_change":111,"volume":779,"transactions":9,"vwap":777},"2026-07-01",67,66.745,67.169,-0.007,290400,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",66.8,67.18,67.176,0.546,0.82,16000,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":101,"volume":794,"transactions":9,"vwap":792},"2026-06-29",66.080002,66.71,66.63,0.665,53600,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":560,"volume":801,"transactions":9,"vwap":799},"2026-06-26",65.499,66.17,65.965,-0.055,142600,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",65.81,66.28,66.019997,0.102,0.15,22900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":199,"volume":817,"transactions":9,"vwap":815},"2026-06-24",66.26,66.48,65.79,65.918,-0.102,16700,{"date":819,"open":820,"high":813,"low":821,"close":806,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":806},"2026-06-23",66.14,65.985,-1.144,-1.7,14900,{"date":826,"open":827,"high":827,"low":775,"close":828,"change":829,"percent_change":308,"volume":830,"transactions":9,"vwap":828},"2026-06-22",67.45,67.164,-0.291,17700,{"date":832,"open":833,"high":834,"low":835,"close":770,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":770},"2026-06-18",67.28,67.46,67.2,0.723,1.08,10500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",67.511,67.61,66.66,66.732,-0.778,-1.15,15300,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":540,"percent_change":219,"volume":853,"transactions":9,"vwap":852},"2026-06-16",67.9,67.495,67.51,12500,{"date":855,"open":856,"high":857,"low":681,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",67.88,67.969,67.82,1.2,1.8,10100,{"date":863,"open":864,"high":865,"low":866,"close":864,"change":867,"percent_change":151,"volume":868,"transactions":9,"vwap":864},"2026-06-12",66.62,66.65,66.2,0.23,67500,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-06-11",65.52,66.39,65.089996,1.132,1.73,11200,{"date":878,"open":879,"high":798,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",66.095001,65.21,65.258,-0.962,-1.45,12600,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":260,"percent_change":199,"volume":747,"transactions":9,"vwap":889},"2026-06-09",66.974,64.971,66.22,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":475,"volume":897,"transactions":9,"vwap":895},"2026-06-08",66.83,66.87,66.3,66.32,0.011,16200,{"date":899,"open":900,"high":900,"low":820,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",67.53,66.309,-1.651,-2.43,16800,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":121,"percent_change":739,"volume":910,"transactions":9,"vwap":909},"2026-06-04",67.605,68.042999,67.96,38600,{"date":912,"open":712,"high":712,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",67.7,67.71,-0.52,-0.76,25600,{"date":919,"open":920,"high":921,"low":307,"close":286,"change":106,"percent_change":189,"volume":922,"transactions":9,"vwap":286},"2026-06-02",67.991,68.26,18100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":715,"volume":930,"transactions":9,"vwap":928},"2026-06-01",68.040001,68.33,67.91,68.17,0.18,59600,{"date":932,"open":933,"high":934,"low":935,"close":307,"change":519,"percent_change":808,"volume":936,"transactions":9,"vwap":307},"2026-05-29",68.13,68.14,67.885,858500,{"date":938,"open":665,"high":850,"low":939,"close":584,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":584},"2026-05-28",67.489,0.435,0.64,2337000,{"date":944,"open":634,"high":674,"low":296,"close":770,"change":945,"percent_change":106,"volume":946,"transactions":9,"vwap":770},"2026-05-27",0.043,6700,{"date":948,"open":852,"high":681,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",67.265,67.412,0.419,0.63,7100,{"date":955,"open":956,"high":783,"low":957,"close":957,"change":958,"percent_change":141,"volume":959,"transactions":9,"vwap":957},"2026-05-22",67.145,66.993,0.213,4200,{"date":961,"open":962,"high":963,"low":964,"close":682,"change":965,"percent_change":280,"volume":966,"transactions":9,"vwap":682},"2026-05-21",66.43,66.86,66.41,0.078,7500,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-20",66.42,66.702,0.642,0.97,4300,{"date":975,"open":976,"high":962,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-19",65.99,65.93,66.059998,-0.408,-0.61,4700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":816,"percent_change":199,"volume":988,"transactions":9,"vwap":987},"2026-05-18",66.451,66.49,66.16,66.468,5900,{"date":990,"open":991,"high":963,"low":992,"close":992,"change":393,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-15",66.73,66.57,-1.19,6800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-14",67.195,67.49,67.15,67.37,0.47,0.7,29300,{"date":1005,"open":1006,"high":1007,"low":1006,"close":625,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":625},"2026-05-13",66.45,66.99,0.405,0.61,19900,{"date":1012,"open":1013,"high":645,"low":1014,"close":645,"change":1015,"percent_change":500,"volume":1016,"transactions":9,"vwap":645},"2026-05-12",66.035004,65.98,-0.045,3600,{"date":1018,"open":1019,"high":792,"low":1020,"close":1021,"change":1022,"percent_change":867,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",66.51,66.5,66.54,0.153,6200,{"date":1025,"open":1026,"high":813,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-08",66.36,66.387,0.317,0.48,8600,{"date":1032,"open":1021,"high":1021,"low":1033,"close":1034,"change":401,"percent_change":492,"volume":1035,"transactions":9,"vwap":1034},"2026-05-07",65.92,66.07,252200,{"date":1037,"open":1038,"high":895,"low":1038,"close":895,"change":1039,"percent_change":271,"volume":1040,"transactions":9,"vwap":895},"2026-05-06",65.94,0.982,2400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":946,"transactions":9,"vwap":1046},"2026-05-05",65.33,65.48,65.32,65.338,0.378,0.58,{"date":1050,"open":1045,"high":1045,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-04",64.84,64.96,-0.238,-0.37,1682800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":739,"volume":1063,"transactions":9,"vwap":1061},"2026-05-01",65.265,65.56,65.19,65.198,0.238,9000,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1052,"change":740,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1052},"2026-04-30",64.37,65.13,0.85,938300,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",64.41,0.025,0.04,400,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":829,"percent_change":731,"volume":1080,"transactions":9,"vwap":1079},"2026-04-28",64.19,64.385,2900,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":628,"volume":1086,"transactions":9,"vwap":1084},"2026-04-27",64.525,64.676,0.048,900,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-24",64.54,64.628,0.44,0.69,200,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":209,"percent_change":200,"volume":1099,"transactions":9,"vwap":1098},"2026-04-23",64.46,64.019997,64.188,800,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-22",64.21,64.328,0.633,0.99,300,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":980,"volume":1075,"transactions":9,"vwap":1110},"2026-04-21",64.18,63.695,-0.394,{"date":1113,"open":1102,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":298,"volume":1118,"transactions":9,"vwap":1116},"2026-04-20",64.23,64.07,64.088997,-0.194,1200,{"date":1120,"open":1102,"high":1121,"low":1102,"close":1121,"change":1122,"percent_change":58,"volume":1123,"transactions":9,"vwap":1121},"2026-04-17",64.283,0.758,500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":929,"volume":1130,"transactions":9,"vwap":1127},"2026-04-16",63.445,63.525,63.39,0.115,3700,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1086,"transactions":9,"vwap":1133},"2026-04-15",63.41,0.548,0.87,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":959,"transactions":9,"vwap":1139},"2026-04-14",62.57,62.862,0.749,1.21,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1075,"transactions":9,"vwap":1145},"2026-04-13",61.84,62.113,0.667,1.09,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-10",61.53,61.41,61.446,-0.072,-0.12,1800,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-09",61.518,0.441,0.72,100,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1161,"transactions":9,"vwap":1164},"2026-04-08",61.077,1.512,2.54,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":475,"percent_change":476,"volume":1161,"transactions":9,"vwap":1169},"2026-04-07",59.565,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1029,"volume":1161,"transactions":9,"vwap":1172},"2026-04-06",59.545,0.285,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-02",58.43,59.26,0.047,0.08,600,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1093,"transactions":9,"vwap":1184},"2026-04-01",59.24,59.213,0.333,0.57,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",58.78,58.88,1.682,2.94,6500,{"date":1195,"open":1196,"high":1196,"low":25,"close":25,"change":570,"percent_change":540,"volume":1180,"transactions":9,"vwap":25},"2026-03-30",57.49,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1161,"transactions":9,"vwap":1199},"2026-03-27",57.378,-0.943,-1.62,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1123,"transactions":9,"vwap":1205},"2026-03-26",58.39,58.321,-1.027,-1.73,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":51,"volume":1093,"transactions":9,"vwap":1211},"2026-03-25",59.3,59.348,0.292,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1161,"transactions":9,"vwap":1215},"2026-03-24",59.056,-0.385,-0.65,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":58,"volume":1161,"transactions":9,"vwap":1220},"2026-03-23",59.441,0.697,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-20",59.21,58.62,58.744,-0.851,-1.43,1100,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":412,"percent_change":1234,"volume":1106,"transactions":9,"vwap":1233},"2026-03-19",59.48,59.595,-0.27,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1123,"transactions":9,"vwap":1237},"2026-03-18",59.755,-0.872,-1.44,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":867,"volume":1245,"transactions":9,"vwap":1243},"2026-03-17",60.76,60.627,0.137,1700,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":116,"volume":1040,"transactions":9,"vwap":1249},"2026-03-16",60.46,60.49,0.677,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1093,"transactions":9,"vwap":1253},"2026-03-13",59.813,-0.347,-0.58,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1161,"transactions":9,"vwap":1258},"2026-03-12",60.16,-0.918,-1.5,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":411,"volume":1106,"transactions":9,"vwap":1263},"2026-03-11",61.077999,-0.066,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":530,"volume":1099,"transactions":9,"vwap":1269},"2026-03-10",61.57,61.59,61.144,-0.146,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1274,"change":51,"percent_change":1275,"volume":1099,"transactions":9,"vwap":1274},"2026-03-09",60.62,61.29,0.81,{"date":1277,"open":1242,"high":1278,"low":1242,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-06",60.8,-0.82,-1.33,700,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":540,"percent_change":1286,"volume":1123,"transactions":9,"vwap":1285},"2026-03-05",61.56,61.62,-0.5,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":549,"volume":1293,"transactions":9,"vwap":1291},"2026-03-04",61.73,62.02,61.93,0.46,3300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":980,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-03",61.040001,61.67,60.58,61.47,-0.98,11400,{"date":1303,"open":1291,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":520,"volume":1245,"transactions":9,"vwap":1306},"2026-03-02",62.28,61.894,62.080002,0.084,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":915,"volume":1161,"transactions":9,"vwap":1310},"2026-02-27",61.996,-0.324,{"date":1313,"open":1290,"high":1314,"low":1290,"close":1315,"change":1316,"percent_change":980,"volume":1317,"transactions":9,"vwap":1315},"2026-02-26",62.38,62.32,-0.384,1600,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1029,"percent_change":1322,"volume":1075,"transactions":9,"vwap":1321},"2026-02-25",62.7,62.704,0.77,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":131,"volume":1106,"transactions":9,"vwap":1326},"2026-02-24",62.09,62.224,0.481,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":71,"volume":1317,"transactions":9,"vwap":1332},"2026-02-23",61.85,61.71,61.743,-0.677,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":510,"percent_change":1092,"volume":1080,"transactions":9,"vwap":1339},"2026-02-20",62.471,62.481,62.365,62.42,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1054,"volume":1345,"transactions":9,"vwap":1343},"2026-02-19",61.88,61.99,-0.231,1500,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":136,"volume":1180,"transactions":9,"vwap":1350},"2026-02-18",62.19,62.23,62.221,0.409,{"date":1353,"open":1330,"high":1330,"low":1354,"close":1354,"change":1355,"percent_change":1179,"volume":1075,"transactions":9,"vwap":1354},"2026-02-17",61.812,0.051,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":366,"volume":1161,"transactions":9,"vwap":1358},"2026-02-13",61.761,-0.128,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1086,"transactions":9,"vwap":1364},"2026-02-12",62.75,62.77,61.889,-0.848,-1.35,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":189,"volume":1161,"transactions":9,"vwap":1369},"2026-02-11",62.737,0.057,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":337,"volume":173,"transactions":9,"vwap":1374},"2026-02-10",63.029999,62.68,-0.217,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":151,"volume":1161,"transactions":9,"vwap":1378},"2026-02-09",62.897,0.218,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1383},"2026-02-06",62.099998,62.679,62.060001,1.267,2.06,4400,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1093,"transactions":9,"vwap":1391},"2026-02-05",61.32,61.412,-0.747,-1.2,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":299,"volume":1345,"transactions":9,"vwap":1397},"2026-02-04",62.4,62.159,-0.277,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":251,"volume":1405,"transactions":9,"vwap":1402},"2026-02-03",62.081001,62.436,62.07,-0.492,4500,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1186,"volume":1075,"transactions":9,"vwap":1409},"2026-02-02",63.02,62.928,0.354,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":318,"volume":1245,"transactions":9,"vwap":1416},"2026-01-30",62.49,62.59,62.26,62.574,-0.306,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":111,"percent_change":240,"volume":1422,"transactions":9,"vwap":1421},"2026-01-29",62.54,62.88,58900,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":638,"volume":1118,"transactions":9,"vwap":1426},"2026-01-28",63.049999,62.89,0.068,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":510,"volume":1434,"transactions":9,"vwap":1432},"2026-01-27",62.74,62.9,62.822,0.271,28000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1016,"transactions":9,"vwap":1439},"2026-01-26",62.47,62.665,62.551,0.331,0.53,{"date":1443,"open":1349,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-23",62.25,62.21,62.22,0.123,0.2,2700,{"date":1451,"open":1382,"high":1382,"low":1452,"close":1452,"change":1453,"percent_change":1009,"volume":1093,"transactions":9,"vwap":1452},"2026-01-22",62.097,0.377,{"date":1455,"open":1274,"high":1456,"low":1274,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-21",61.89,61.72,0.694,1.14,1400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1405,"transactions":9,"vwap":1466},"2026-01-20",61.060001,61.07,61.02,61.026001,-1.309,-2.1,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":475,"volume":1106,"transactions":9,"vwap":1472},"2026-01-16",62.43,62.335,0.013,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1447,"percent_change":1448,"volume":1075,"transactions":9,"vwap":1477},"2026-01-15",62.67,62.322,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1255,"volume":1161,"transactions":9,"vwap":1480},"2026-01-14",62.199,-0.364,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1161,"transactions":9,"vwap":1484},"2026-01-13",62.563,-0.177,-0.28,{"date":1488,"open":1430,"high":1430,"low":1430,"close":1430,"change":1489,"percent_change":519,"volume":1161,"transactions":9,"vwap":1430},"2026-01-12",0.064,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":511,"volume":1317,"transactions":9,"vwap":1493},"2026-01-09",62.72,62.676,0.385,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":-6,"volume":1106,"transactions":9,"vwap":1497},"2026-01-08",62.291,-0.001,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":337,"volume":1161,"transactions":9,"vwap":1501},"2026-01-07",62.292,-0.218,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1292,"percent_change":158,"volume":1093,"transactions":9,"vwap":1505},"2026-01-06",62.51,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":230,"percent_change":740,"volume":1180,"transactions":9,"vwap":1508},"2026-01-05",62.049999,{"date":1510,"open":1331,"high":1331,"low":1331,"close":1331,"change":1511,"percent_change":475,"volume":1180,"transactions":9,"vwap":1331},"2026-01-02",0.014,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":1075,"transactions":9,"vwap":1515},"2025-12-31",61.978,61.696,-0.417,-0.67,{"date":1519,"open":1145,"high":1145,"low":1145,"close":1145,"change":432,"percent_change":500,"volume":1161,"transactions":9,"vwap":1145},"2025-12-30",{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":402,"volume":1161,"transactions":9,"vwap":1522},"2025-12-29",62.156,-0.225,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":240,"volume":1099,"transactions":9,"vwap":1527},"2025-12-26",62.429,62.381,-0.012,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1161,"transactions":9,"vwap":1531},"2025-12-24",62.393,0.208,0.33,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1029,"volume":1161,"transactions":9,"vwap":1536},"2025-12-23",62.185,0.297,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-22",61.9,61.888,0.401,0.65,18600,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1345,"transactions":9,"vwap":1549},"2025-12-19",61.43,61.5,61.487,0.515,0.84,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1161,"transactions":9,"vwap":1554},"2025-12-18",60.972,0.518,0.86,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":846,"volume":1123,"transactions":9,"vwap":1560},"2025-12-17",60.785,60.454,-0.706,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":540,"percent_change":1286,"volume":173,"transactions":9,"vwap":1565},"2025-12-16",61.097,61.16,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1299,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1299},"2025-12-15",62,61.45,-0.257,-0.42,5300,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1161,"transactions":9,"vwap":1575},"2025-12-12",61.727,-0.643,-1.03,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-11",61.92,62.37,0.132,0.21,2200,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":549,"volume":1161,"transactions":9,"vwap":1587},"2025-12-10",62.238,0.461,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1161,"transactions":9,"vwap":1591},"2025-12-09",61.777,0.032,0.05,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1502,"percent_change":337,"volume":1093,"transactions":9,"vwap":1597},"2025-12-08",61.8,61.745,{"date":1599,"open":1446,"high":1349,"low":1600,"close":1600,"change":1601,"percent_change":867,"volume":1075,"transactions":9,"vwap":1600},"2025-12-05",61.963,0.142,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":896,"percent_change":475,"volume":1161,"transactions":9,"vwap":1604},"2025-12-04",61.821,{"date":1606,"open":1342,"high":1342,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1106,"transactions":9,"vwap":1607},"2025-12-03",61.81,0.169,0.27,{"date":1611,"open":1289,"high":1612,"low":1613,"close":1613,"change":1608,"percent_change":1609,"volume":1155,"transactions":9,"vwap":1613},"2025-12-02",61.74,61.641,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1281,"transactions":9,"vwap":1617},"2025-12-01",61.6,61.472,-0.289,-0.47,{"date":1621,"open":1358,"high":1358,"low":1358,"close":1358,"change":1622,"percent_change":146,"volume":1161,"transactions":9,"vwap":1358},"2025-11-28",0.233,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":136,"volume":1161,"transactions":9,"vwap":1625},"2025-11-26",61.528,0.406,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":65,"volume":1161,"transactions":9,"vwap":1629},"2025-11-25",61.122,0.545,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":173,"transactions":9,"vwap":1634},"2025-11-24",60.37,60.577,0.965,1.62,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":44,"volume":1075,"transactions":9,"vwap":1640},"2025-11-21",59.84,59.612,0.592,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1260,"volume":1460,"transactions":9,"vwap":1645},"2025-11-20",60.51,59.02,-0.9,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":715,"volume":1075,"transactions":9,"vwap":1651},"2025-11-19",60.33,59.85,59.92,0.157,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1229,"transactions":9,"vwap":1657},"2025-11-18",60.02,60.064999,59.763,-0.409,-0.68,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":694,"volume":1093,"transactions":9,"vwap":1662},"2025-11-17",60.172,-0.554,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":-6,"volume":1118,"transactions":9,"vwap":1668},"2025-11-14",60.471,60.991,60.726,-0.002,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1161,"transactions":9,"vwap":1672},"2025-11-13",60.728,-1.009,-1.63,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":106,"volume":1161,"transactions":9,"vwap":1677},"2025-11-12",61.737,0.036,{"date":1680,"open":1681,"high":1575,"low":1681,"close":1682,"change":1683,"percent_change":929,"volume":1099,"transactions":9,"vwap":1682},"2025-11-11",61.25,61.701,0.113,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1636,"volume":1161,"transactions":9,"vwap":1686},"2025-11-10",61.588,0.983,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1355,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1691},"2025-11-07",60.19,60.605,60,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1086,"transactions":9,"vwap":1696},"2025-11-06",60.99,60.554,-0.666,-1.09,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":230,"volume":1706,"transactions":9,"vwap":1704},"2025-11-05",61.17,61.24,61.15,61.22,0.209,2000,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1161,"transactions":9,"vwap":1709},"2025-11-04",61.011002,-0.653,-1.06,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":106,"volume":1155,"transactions":9,"vwap":1716},"2025-11-03",61.55,61.68,61.664,0.038,{"date":1719,"open":1457,"high":1457,"low":1720,"close":1720,"change":1721,"percent_change":715,"volume":1281,"transactions":9,"vwap":1720},"2025-10-31",61.626,0.162,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":1155,"transactions":9,"vwap":1725},"2025-10-30",61.83,61.464,-0.623,-1,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":476,"volume":1093,"transactions":9,"vwap":1731},"2025-10-29",62.319,62.087002,0.021,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":121,"volume":1161,"transactions":9,"vwap":1735},"2025-10-28",62.066002,0.154,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1141,"volume":1106,"transactions":9,"vwap":1740},"2025-10-27",61.749,61.912,0.739,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":158,"volume":1161,"transactions":9,"vwap":1744},"2025-10-24",61.173,0.448,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":151,"percent_change":1048,"volume":1155,"transactions":9,"vwap":1750},"2025-10-23",61.12,60.5,60.725,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1217,"volume":1161,"transactions":9,"vwap":1753},"2025-10-22",60.375,-0.397,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":867,"volume":1161,"transactions":9,"vwap":1757},"2025-10-21",60.772,0.139,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":101,"volume":1161,"transactions":9,"vwap":1761},"2025-10-20",60.633,0.606,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":511,"volume":1161,"transactions":9,"vwap":1765},"2025-10-17",60.027,0.369,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1180,"transactions":9,"vwap":1771},"2025-10-16",60.029999,60.044998,59.658,-0.372,-0.62,{"date":1775,"open":1692,"high":1769,"low":1692,"close":1769,"change":1776,"percent_change":1777,"volume":1180,"transactions":9,"vwap":1769},"2025-10-15",0.216,0.36,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1154,"volume":1161,"transactions":9,"vwap":1780},"2025-10-14",59.814,-0.073,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":1788,"volume":1123,"transactions":9,"vwap":1785},"2025-10-13",59.805,59.887,59.65,0.927,1.57,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1245,"transactions":9,"vwap":1792},"2025-10-10",60.2,58.96,-1.56,-2.58,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":540,"volume":1123,"transactions":9,"vwap":1798},"2025-10-09",60.48,60.52,-0.186,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1161,"transactions":9,"vwap":1802},"2025-10-08",60.706,0.336,0.56,{"date":1806,"open":1633,"high":1633,"low":1633,"close":1633,"change":1807,"percent_change":1808,"volume":1093,"transactions":9,"vwap":1633},"2025-10-07",-0.294,-0.48,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1583,"percent_change":151,"volume":1161,"transactions":9,"vwap":1811},"2025-10-06",60.664,{"date":1813,"open":1298,"high":1814,"low":1560,"close":1560,"change":1815,"percent_change":1593,"volume":1816,"transactions":9,"vwap":1560},"2025-10-03",60.73,0.033,1300,{"date":1818,"open":1248,"high":1248,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1281,"transactions":9,"vwap":1819},"2025-10-02",60.421,0.008,0.01,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1826,"percent_change":739,"volume":1075,"transactions":9,"vwap":1825},"2025-10-01",60.164,60.413,0.221,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":422,"volume":1161,"transactions":9,"vwap":1829},"2025-09-30",60.192,0.246,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1129,"percent_change":1836,"volume":1281,"transactions":9,"vwap":1835},"2025-09-29",59.89,59.947,59.946,0.19,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":740,"volume":1281,"transactions":9,"vwap":1840},"2025-09-26",59.631,59.831,0.329,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":338,"volume":1816,"transactions":9,"vwap":1846},"2025-09-25",59.52,59.5,59.502,-0.305,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1106,"transactions":9,"vwap":1851},"2025-09-24",59.98,59.807,-0.172,-0.29,{"date":1855,"open":1649,"high":1649,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1093,"transactions":9,"vwap":1856},"2025-09-23",59.979,-0.563,-0.93,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1001,"volume":1123,"transactions":9,"vwap":1862},"2025-09-22",60.341,60.542,0.284,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":384,"volume":1106,"transactions":9,"vwap":1867},"2025-09-19",60.07,60.258,60.061001,0.303,{"date":1871,"open":1692,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1091,"volume":1875,"transactions":9,"vwap":1873},"2025-09-18",60.074001,59.955,0.264,2500,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":570,"volume":1161,"transactions":9,"vwap":1878},"2025-09-17",59.691,-0.107,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":499,"volume":1161,"transactions":9,"vwap":1882},"2025-09-16",59.798,-0.031,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":126,"volume":1093,"transactions":9,"vwap":1886},"2025-09-15",59.829,0.237,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":499,"volume":1093,"transactions":9,"vwap":1890},"2025-09-12",59.592,-0.028,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1068,"volume":1898,"transactions":9,"vwap":1895},"2025-09-11",59.45,59.62,59.37,0.502,2100,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1533,"volume":1123,"transactions":9,"vwap":1902},"2025-09-10",59.28,59.118,0.192,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1093,"transactions":9,"vwap":1906},"2025-09-09",58.926,0.164,0.28,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1907,"percent_change":1908,"volume":1075,"transactions":9,"vwap":1912},"2025-09-08",58.7,58.762,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":492,"volume":1281,"transactions":9,"vwap":1916},"2025-09-05",58.449,58.598,-0.222,{"date":1919,"open":1204,"high":1920,"low":1204,"close":1920,"change":1921,"percent_change":1135,"volume":1180,"transactions":9,"vwap":1920},"2025-09-04",58.82,0.509,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":422,"volume":1123,"transactions":9,"vwap":1925},"2025-09-03",58.13,58.311,0.239,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":705,"volume":1093,"transactions":9,"vwap":1930},"2025-09-02",57.9,58.071999,-0.333,{"date":1933,"open":1204,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":251,"volume":1040,"transactions":9,"vwap":1936},"2025-08-29",58.48,58.379,58.405,-0.459,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1161,"transactions":9,"vwap":1940},"2025-08-28",58.864,0.178,0.3,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":441,"volume":1161,"transactions":9,"vwap":1945},"2025-08-27",58.686,0.168,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":441,"volume":1075,"transactions":9,"vwap":1950},"2025-08-26",58.216,58.518,0.172,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1852,"percent_change":1853,"volume":1956,"transactions":9,"vwap":1955},"2025-08-25",58.5,58.346,2800,{"date":1958,"open":1950,"high":1950,"low":1950,"close":1950,"change":1959,"percent_change":1960,"volume":1281,"transactions":9,"vwap":1950},"2025-08-22",0.843,1.46,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":308,"volume":1093,"transactions":9,"vwap":1964},"2025-08-21",57.74,57.675,-0.251,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":499,"percent_change":1970,"volume":1106,"transactions":9,"vwap":1969},"2025-08-20",57.89,57.926,-0.09,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1075,"transactions":9,"vwap":1974},"2025-08-19",58.3,57.976,-0.413,-0.71,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1179,"volume":1093,"transactions":9,"vwap":1979},"2025-08-18",58.389,0.049,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1486,"volume":1093,"transactions":9,"vwap":1984},"2025-08-15",58.33,58.34,-0.166,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":280,"volume":1093,"transactions":9,"vwap":1988},"2025-08-14",58.506,0.072,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":141,"volume":1093,"transactions":9,"vwap":1992},"2025-08-13",58.434,0.189,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1086,"transactions":9,"vwap":1997},"2025-08-12",57.87,58.245,0.735,1.28,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":540,"volume":1093,"transactions":9,"vwap":2003},"2025-08-11",57.54,57.51,-0.176,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":1555,"percent_change":2010,"volume":1118,"transactions":9,"vwap":2008},"2025-08-08",57.58,57.686,57.555,0.91,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1879,"percent_change":449,"volume":2014,"transactions":9,"vwap":2013},"2025-08-07",57.168,0,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":1092,"volume":1093,"transactions":9,"vwap":2018},"2025-08-06",56.93,57.275,0.391,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":347,"percent_change":2024,"volume":1093,"transactions":9,"vwap":2023},"2025-08-05",57.13,56.884,-0.56,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":1093,"transactions":9,"vwap":2027},"2025-08-04",57.204,0.766,1.36,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":1793,"volume":1161,"transactions":9,"vwap":2032},"2025-08-01",56.438,-0.893,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":1799,"percent_change":347,"volume":1123,"transactions":9,"vwap":2037},"2025-07-31",57.503,57.331,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":366,"volume":1118,"transactions":9,"vwap":2042},"2025-07-30",57.757,57.4,57.517,-0.122,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":1853,"volume":1161,"transactions":9,"vwap":2046},"2025-07-29",57.639,-0.169,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":111,"volume":1317,"transactions":9,"vwap":2052},"2025-07-28",57.92,57.93,57.808,-0.005,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":1106,"transactions":9,"vwap":2058},"2025-07-25",57.69,57.84,57.813,0.179,0.31,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":1161,"transactions":9,"vwap":2063},"2025-07-24",57.634,0.091,0.16,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":1009,"volume":1161,"transactions":9,"vwap":2068},"2025-07-23",57.543,0.348,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1355,"percent_change":189,"volume":1161,"transactions":9,"vwap":2072},"2025-07-22",57.195,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":808,"volume":1161,"transactions":9,"vwap":2075},"2025-07-21",57.144,0.083,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":1970,"volume":1161,"transactions":9,"vwap":2079},"2025-07-18",57.061001,-0.051,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1777,"percent_change":952,"volume":1161,"transactions":9,"vwap":2083},"2025-07-17",57.112,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":715,"volume":1093,"transactions":9,"vwap":2086},"2025-07-16",56.752,0.145,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":540,"volume":1123,"transactions":9,"vwap":2090},"2025-07-15",56.607,-0.174,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":280,"volume":1161,"transactions":9,"vwap":2094},"2025-07-14",56.781,0.069,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":1486,"volume":1161,"transactions":9,"vwap":2098},"2025-07-11",56.712,-0.159,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":441,"volume":1161,"transactions":9,"vwap":2102},"2025-07-10",56.871,0.166,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":1804,"volume":1093,"transactions":9,"vwap":2106},"2025-07-09",56.705,0.314,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":111,"percent_change":240,"volume":1093,"transactions":9,"vwap":2111},"2025-07-08",56.42,56.391,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":393,"volume":1281,"transactions":9,"vwap":2115},"2025-07-07",56.38,56.401,56.36,-0.452,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":328,"volume":1161,"transactions":9,"vwap":2120},"2025-07-03",56.853,0.451,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":2126,"percent_change":51,"volume":1816,"transactions":9,"vwap":2125},"2025-07-02",56.34,56.402,0.275,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":433,"percent_change":411,"volume":1161,"transactions":9,"vwap":2129},"2025-07-01",56.127,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":1009,"volume":1075,"transactions":9,"vwap":2133},"2025-06-30",55.96,56.187,0.339,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":740,"volume":1161,"transactions":9,"vwap":2137},"2025-06-27",55.848,0.307,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":1068,"volume":1161,"transactions":9,"vwap":2141},"2025-06-26",55.541,0.468,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":241,"volume":1099,"transactions":9,"vwap":2148},"2025-06-25",55.07,55.09,55.040001,55.073002,-0.019,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":101,"volume":2155,"transactions":9,"vwap":2153},"2025-06-24",54.97,55.091999,0.552,5100,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":1093,"transactions":9,"vwap":2158},"2025-06-23",54.54,0.513,0.95,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":200,"volume":2167,"transactions":9,"vwap":2165},"2025-06-20",54.51,53.96,54.027,-0.121,1900,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":411,"volume":2014,"transactions":9,"vwap":2170},"2025-06-18",54.148,-0.061,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":1976,"volume":1161,"transactions":9,"vwap":2174},"2025-06-17",54.209,-0.389,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":1075,"transactions":9,"vwap":2178},"2025-06-16",54.598,0.529,0.98,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":1075,"transactions":9,"vwap":2185},"2025-06-13",54.12,54.2,54.069,-0.636,-1.16,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":1777,"volume":1161,"transactions":9,"vwap":2190},"2025-06-12",54.705,0.195,{"date":2193,"open":2194,"high":2163,"low":2195,"close":2163,"change":2196,"percent_change":401,"volume":1123,"transactions":9,"vwap":2163},"2025-06-11",54.49,54.42,-0.134,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":1062,"percent_change":1091,"volume":1161,"transactions":9,"vwap":2199},"2025-06-10",54.644,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":638,"volume":1106,"transactions":9,"vwap":2203},"2025-06-09",54.37,54.406,54.34,0.062,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":511,"percent_change":2209,"volume":1161,"transactions":9,"vwap":2208},"2025-06-06",54.344,1.15,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1161,"transactions":9,"vwap":2212},"2025-06-05",53.724,-0.284,-0.53,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":1593,"volume":1075,"transactions":9,"vwap":2218},"2025-06-04",54.15,54.0079994,0.028,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":1161,"transactions":9,"vwap":2222},"2025-06-03",53.98,0.367,0.68,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":1447,"percent_change":867,"volume":1099,"transactions":9,"vwap":2228},"2025-06-02",53.33,53.613,{"date":2230,"open":2231,"high":2232,"low":2233,"close":107,"change":2234,"percent_change":808,"volume":2235,"transactions":9,"vwap":107},"2025-05-30",53.25,53.5,52.91,0.082,8800,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":230,"volume":1161,"transactions":9,"vwap":2238},"2025-05-29",53.408,0.181,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":219,"volume":1106,"transactions":9,"vwap":2243},"2025-05-28",53.465,53.227,-0.247,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":1106,"transactions":9,"vwap":2247},"2025-05-27",53.474,1.04,1.98,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-05-23",52.23,52.434,-0.391,-0.74,4000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":448,"volume":1898,"transactions":9,"vwap":2262},"2025-05-22",52.93,53.099998,52.76,52.825,-0.069,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1086,"transactions":9,"vwap":2268},"2025-05-21",53.68,52.77,52.894,-0.821,-1.53,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":731,"volume":1106,"transactions":9,"vwap":2274},"2025-05-20",53.55,53.715,-0.243,{"date":2277,"open":2232,"high":2278,"low":2232,"close":2278,"change":2279,"percent_change":520,"volume":1080,"transactions":9,"vwap":2278},"2025-05-19",53.958,0.074,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":746,"percent_change":131,"volume":994,"transactions":9,"vwap":2283},"2025-05-16",53.58,53.884,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":1908,"volume":1317,"transactions":9,"vwap":2288},"2025-05-15",53.39,53.47,53.469,0.147,{"date":2291,"open":2292,"high":2293,"low":2231,"close":2294,"change":2295,"percent_change":476,"volume":173,"transactions":9,"vwap":2294},"2025-05-14",53.31,53.34,53.322,0.016,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":65,"volume":973,"transactions":9,"vwap":2300},"2025-05-13",53.080002,53.45,53.306,0.475,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2305},"2025-05-12",52.61,52.831,52.49,1.691,3.31,5200,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":500,"volume":2315,"transactions":9,"vwap":2313},"2025-05-09",51.41,51.14,-0.036,3800,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":1173,"percent_change":1804,"volume":1449,"transactions":9,"vwap":2319},"2025-05-08",51.63,51.176,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":441,"volume":1317,"transactions":9,"vwap":2323},"2025-05-07",50.706,50.891,50.55,0.146,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":220,"volume":2333,"transactions":9,"vwap":2331},"2025-05-06",50.67,50.95,50.66,50.745,-0.339,3900,{"date":2335,"open":2336,"high":2336,"low":2336,"close":2336,"change":1417,"percent_change":2337,"volume":1161,"transactions":9,"vwap":2336},"2025-05-05",51.084,-0.6,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":1281,"transactions":9,"vwap":2340},"2025-05-02",51.39,0.709,1.4,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":1766,"percent_change":37,"volume":1086,"transactions":9,"vwap":2347},"2025-05-01",50.9,50.68,50.681,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":2060,"volume":1898,"transactions":9,"vwap":2351},"2025-04-30",49.36,50.312,0.155,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-04-29",49.88,50.23,49.78,50.157,0.227,0.45,8500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2364,"change":2367,"percent_change":2368,"volume":1245,"transactions":9,"vwap":2364},"2025-04-28",49.93,49.94,49.56,0.086,0.17,{"date":2370,"open":2371,"high":2355,"low":2372,"close":2373,"change":2374,"percent_change":1322,"volume":2375,"transactions":9,"vwap":2373},"2025-04-25",49.59,49.328,49.844,0.379,6300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":607,"volume":2383,"transactions":9,"vwap":2381},"2025-04-24",48.85,49.47,48.832,49.465,0.951,8400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-04-23",48.505,48.65,48.31,48.514,0.936,1.97,205400,{"date":179,"open":2394,"high":2395,"low":175,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},47.022999,47.753,47.578,0.555,1.18,15100]