[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEQQ":3,"homepage-market-summary":27,"stock-historical-HEQQ":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEQQ","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 Nasdaq Hedged Equity Laddered Overlay ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1073,0.06704,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},62.67,62.4712,0.1988,0.32,18.4629,62.8767,55.317,1899.02025908,97.3,383,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":20,"price":139,"is_up":11},"Real Estate","XLRE",40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},48.085999,1989,725899.06477,30.33,"2025-04-22",[178,181,187,195,202,210,216,226,233,240,248,257,266,275,284,295,305,313,321,329,338,345,352,358,367,374,380,387,394,404,411,418,425,434,442,450,457,466,474,481,490,499,506,514,521,532,539,548,555,563,571,579,587,594,601,606,613,620,627,635,641,646,650,655,659,663,671,675,679,683,688,694,703,706,712,719,724,729,735,742,749,755,761,768,772,779,783,788,792,798,803,809,814,818,824,828,834,838,846,853,856,860,865,871,877,881,885,891,899,903,907,912,917,923,928,936,942,948,955,962,968,974,981,986,994,1000,1006,1013,1020,1028,1032,1037,1044,1049,1055,1061,1068,1072,1076,1081,1088,1093,1099,1103,1110,1116,1124,1129,1138,1147,1153,1158,1167,1172,1175,1181,1186,1191,1196,1201,1206,1211,1214,1220,1224,1229,1235,1240,1245,1248,1253,1257,1260,1265,1269,1273,1276,1281,1287,1291,1295,1299,1304,1308,1313,1319,1326,1330,1335,1339,1345,1350,1355,1360,1365,1370,1375,1380,1383,1388,1392,1397,1403,1408,1412,1417,1422,1426,1430,1434,1439,1444,1448,1455,1461,1467,1472,1476,1484,1493,1499,1504,1511,1515,1521,1529,1537,1545,1552,1557,1563,1570,1573,1580,1584,1590,1596,1602,1608,1614,1619,1624,1629,1633,1637,1643,1650,1654,1657,1662,1666,1671,1675,1680,1684,1689,1694,1698,1701,1708,1712,1716,1720,1727,1731,1736,1741,1747,1753,1758,1764,1769,1774,1780,1785,1791,1795,1799,1803,1808,1813,1816,1820,1826,1832,1838,1842,1850,1853,1857,1861,1866,1870,1875,1883,1888,1895,1899,1903,1909,1912,1917,1922,1928,1933,1939,1945,1948,1953,1960,1964,1968,1972,1976,1981,1985,1988,1997,2004,2008,2012,2016,2020,2024,2028,2033,2037,2042,2046,2050,2054,2059,2062,2067,2073,2077,2083,2088,2093,2097,2102,2106,2109,2115,2120,2123,2126,2130,2135,2139,2145,2149,2152,2157,2161,2165,2168,2172,2175,2178,2182,2186,2190,2196,2202],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},17,62.7115,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":104,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.0361,34.4629,19,62.4429,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",62.4351,0.1795,0.29,20.4629,21,62.4409,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":185,"vwap":201},"2026-09-29",62.2556,-0.0271,-0.04,37.4629,62.2595,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",62.2827,-0.4195,-0.67,22.4839,26,62.3238,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":200,"transactions":193,"vwap":215},"2026-09-25",62.7022,0.1222,0.2,62.6935,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",62.49,62.58,62.48,0.0634,0.1,1859.4629,43,62.4837,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":185,"vwap":232},"2026-09-23",62.5166,-0.3601,-0.57,19.303766,62.6027,{"date":234,"open":235,"high":22,"low":235,"close":22,"change":236,"percent_change":237,"volume":238,"transactions":62,"vwap":239},"2026-09-22",62.79,0.3307,0.53,214.4629,62.7782,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":208,"vwap":247},"2026-09-21",62.51,62.546,0.945,1.53,511.4729,62.4714,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",61.4,61.601,0.2599,0.42,1244.4629,32,61.4043,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":56,"volume":263,"transactions":264,"vwap":265},"2026-09-17",61.27,61.3411,61.16,0.7191,1464.3209,33,61.218,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",60.5,60.622,0.0135,0.02,410.6369,23,60.4869,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-15",60.66,60.6085,-0.2684,-0.44,692.4629,22,60.6539,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",60.75,61.02,60.63,60.8769,-0.4234,-0.69,5043.826,45,60.9051,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",61.315,61.36,61.3003,0.2753,0.45,1769.813,20,61.3171,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",61.025,-0.3267,-0.53,14.813,15,60.9766,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",61.3517,-0.0318,-0.05,17.926,18,61.3326,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",61.3835,0.0475,0.08,30.83,28,61.4023,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",61.38,61.336,0.146,0.24,161.813,16,61.3784,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":319,"vwap":344},"2026-09-03",61.19,0.348,0.57,16.813,61.0182,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":319,"vwap":351},"2026-09-02",60.842,0.2004,0.33,17.95,60.7458,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":309,"volume":356,"transactions":282,"vwap":357},"2026-09-01",60.6416,-0.3203,25.895,60.5909,{"date":359,"open":360,"high":361,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",60.85,60.9619,-0.0391,-0.06,650.7871,30,60.8695,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":336,"vwap":373},"2026-08-28",61.001,-0.178,-0.29,15.313,61.0984,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":155,"volume":378,"transactions":336,"vwap":379},"2026-08-27",61.179,0.4481,18.313,61.0525,{"date":381,"open":360,"high":360,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":185,"vwap":386},"2026-08-26",60.7309,-0.0891,-0.15,168.559,60.8354,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":179,"vwap":393},"2026-08-25",60.82,0.285,0.47,76.313,60.7794,{"date":395,"open":268,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",60.64,60.48,60.535,-0.3851,-0.63,5202.4222,78,60.5522,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":303,"vwap":410},"2026-08-21",60.9201,0.0771,0.13,22.7934,60.8803,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":311,"vwap":417},"2026-08-20",60.843,-0.2065,-0.34,17.7691,60.8488,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":371,"volume":423,"transactions":303,"vwap":424},"2026-08-19",61.08,61.0495,-0.1806,254.9421,61.0708,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":62,"vwap":433},"2026-08-18",61.48,61.21,61.2301,-0.7021,-1.13,383.7691,61.2871,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":327,"vwap":441},"2026-08-17",62.25,61.9322,-0.0738,-0.12,244.785436,62.1342,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":193,"vwap":449},"2026-08-14",62.16,62.006,0.1128,0.18,211.752964,62.1416,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":311,"vwap":456},"2026-08-13",61.8932,0.5704,0.93,125.7691,61.8259,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":391,"volume":463,"transactions":464,"vwap":465},"2026-08-12",61.62,61.305,61.3228,0.2849,405.9491,14,61.4227,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":317,"volume":471,"transactions":472,"vwap":473},"2026-08-11",61.03,61.0379,-0.0328,285.7691,13,61.0203,{"date":475,"open":340,"high":340,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":303,"vwap":480},"2026-08-10",61.0707,-0.184,-0.3,161.7811,61.1607,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":319,"vwap":489},"2026-08-07",61.25,61.2547,61.1,0.1858,0.3,3665.7691,61.2016,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":62,"vwap":498},"2026-08-06",60.969,61.1599,61.0689,0.0909,0.15,1616.7691,61.0683,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":311,"vwap":505},"2026-08-05",60.978,-0.0801,-0.13,18.8061,61.0808,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":273,"vwap":513},"2026-08-04",60.97,61.0581,0.8026,1.33,128.7691,60.9814,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":472,"vwap":520},"2026-08-03",60.2555,0.3453,0.58,11.8671,59.9886,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",59.85,59.93,59.81,59.9102,0.183,0.31,2194.7691,34,59.8817,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":472,"vwap":538},"2026-07-30",59.7272,1.3944,2.39,16.731904,59.4746,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":273,"vwap":547},"2026-07-29",58.7,58.7368,58.3328,-0.7019,-1.19,949.338,58.7317,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":311,"vwap":554},"2026-07-28",59.0347,-0.3874,-0.65,40,58.7473,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",59.4221,-0.2275,-0.38,35,27,59.4702,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",59.6496,-0.4639,-0.77,8.04,8,59.8686,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",60.1135,-0.545,-0.9,12,11,60.2237,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",60.6585,-0.0974,-0.16,9.192,9,60.6221,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":577,"vwap":593},"2026-07-21",60.7559,0.7571,1.26,46,60.7106,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":569,"vwap":600},"2026-07-20",59.9988,0.0017,0,8.025,60.1629,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":280,"volume":585,"transactions":569,"vwap":605},"2026-07-17",59.9971,-0.2665,59.8029,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":569,"transactions":611,"vwap":612},"2026-07-16",60.2636,-0.5944,-0.98,6,60.5356,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":109,"volume":617,"transactions":618,"vwap":619},"2026-07-15",60.858,-0.0057,20.125,7,60.6992,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":585,"transactions":625,"vwap":626},"2026-07-14",60.8637,0.3134,0.52,5,58.2867,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":472,"vwap":634},"2026-07-13",60.69,60.5503,-0.5097,-0.83,314.012,60.694,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-10",61.060001,0.161,0.26,100,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":640,"transactions":9,"vwap":643},"2026-07-09",60.899,0.415,0.69,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":214,"volume":640,"transactions":9,"vwap":648},"2026-07-08",60.484,0.121,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":640,"transactions":9,"vwap":652},"2026-07-07",60.363,-0.415,-0.68,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":35,"volume":640,"transactions":9,"vwap":657},"2026-07-06",60.778,0.439,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":552,"volume":640,"transactions":9,"vwap":661},"2026-07-02",60.339,-0.397,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-01",60.87,60.93,60.736,-0.466,-0.76,1400,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":143,"volume":640,"transactions":9,"vwap":673},"2026-06-30",61.202,0.229,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":124,"volume":640,"transactions":9,"vwap":677},"2026-06-29",60.973,0.242,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":503,"volume":640,"transactions":9,"vwap":681},"2026-06-26",60.731,-0.077,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":640,"transactions":9,"vwap":685},"2026-06-25",60.808,0.028,0.05,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":687,"volume":693,"transactions":9,"vwap":691},"2026-06-24",60.92,60.78,0.032,1200,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-23",60.029999,60.77,60.0099983,60.748,-0.442,-0.72,49600,{"date":704,"open":340,"high":340,"low":340,"close":340,"change":705,"percent_change":583,"volume":640,"transactions":9,"vwap":340},"2026-06-22",-0.099,{"date":707,"open":250,"high":250,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-18",61.289,0.468,0.77,300,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-17",61.26,60.821,-0.108,-0.18,400,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":640,"transactions":9,"vwap":721},"2026-06-16",60.929,-0.257,-0.42,{"date":725,"open":287,"high":726,"low":287,"close":726,"change":727,"percent_change":728,"volume":170,"transactions":9,"vwap":726},"2026-06-15",61.186,0.702,1.16,{"date":730,"open":731,"high":732,"low":731,"close":648,"change":733,"percent_change":734,"volume":718,"transactions":9,"vwap":648},"2026-06-12",60.461,60.52,0.043,0.07,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":693,"transactions":9,"vwap":738},"2026-06-11",60.049999,60.441,59.94,0.546,0.91,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":718,"transactions":9,"vwap":745},"2026-06-10",59.801,59.895,59.8,-0.387,-0.64,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":711,"transactions":9,"vwap":752},"2026-06-09",60,60.282,-0.17,-0.28,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":342,"volume":760,"transactions":9,"vwap":758},"2026-06-08",60.4,60.452,0.34,500,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-05",60.325,60.112,-0.769,-1.26,4300,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":371,"volume":598,"transactions":9,"vwap":770},"2026-06-04",60.881,-0.177,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":384,"volume":778,"transactions":9,"vwap":776},"2026-06-03",61.080002,60.99,61.057999,-0.092,5400,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":754,"volume":640,"transactions":9,"vwap":781},"2026-06-02",61.15,-0.172,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":640,"transactions":9,"vwap":785},"2026-06-01",61.322,-0.053,-0.09,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":199,"volume":640,"transactions":9,"vwap":790},"2026-05-29",61.375,-0.022,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":674,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-28",61.2,61.397,0.37,5100,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":624,"volume":802,"transactions":9,"vwap":800},"2026-05-27",61.168,0.318,200,{"date":804,"open":805,"high":360,"low":806,"close":360,"change":638,"percent_change":807,"volume":808,"transactions":9,"vwap":360},"2026-05-26",60.84,60.83,0.27,2800,{"date":810,"open":691,"high":691,"low":811,"close":811,"change":812,"percent_change":813,"volume":802,"transactions":9,"vwap":811},"2026-05-22",60.689,-0.049,-0.08,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":813,"volume":640,"transactions":9,"vwap":816},"2026-05-21",60.738,-0.048,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":447,"volume":718,"transactions":9,"vwap":822},"2026-05-20",60.71,60.815,60.786,0.107,{"date":825,"open":396,"high":826,"low":396,"close":826,"change":827,"percent_change":439,"volume":802,"transactions":9,"vwap":826},"2026-05-19",60.679,-0.075,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":640,"transactions":9,"vwap":831},"2026-05-18",60.7,60.754,-0.136,-0.22,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":280,"volume":640,"transactions":9,"vwap":836},"2026-05-15",60.89,-0.267,{"date":839,"open":840,"high":340,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-14",61.155,61.099998,61.157,-0.068,-0.11,4500,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":734,"volume":852,"transactions":9,"vwap":850},"2026-05-13",61.11,61.265,61.225,0.04,2200,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":851,"percent_change":734,"volume":640,"transactions":9,"vwap":855},"2026-05-12",61.185,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":214,"volume":640,"transactions":9,"vwap":858},"2026-05-11",61.145,0.12,{"date":861,"open":775,"high":862,"low":775,"close":862,"change":863,"percent_change":864,"volume":640,"transactions":9,"vwap":862},"2026-05-08",61.025002,0.067,0.11,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":478,"volume":870,"transactions":9,"vwap":868},"2026-05-07",60.96,60.958,-0.182,7200,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":711,"transactions":9,"vwap":874},"2026-05-06",61.040001,61.14,0.457,0.75,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":759,"volume":640,"transactions":9,"vwap":879},"2026-05-05",60.683,0.208,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":199,"volume":640,"transactions":9,"vwap":883},"2026-05-04",60.475,-0.026,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":711,"transactions":9,"vwap":888},"2026-05-01",60.51,60.501,0.102,0.17,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-04-30",60.32,60.399,60.31,0.288,0.48,15200,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":864,"volume":640,"transactions":9,"vwap":901},"2026-04-29",60.111,0.066,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":439,"volume":640,"transactions":9,"vwap":905},"2026-04-28",60.044998,-0.07,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":119,"volume":802,"transactions":9,"vwap":910},"2026-04-27",60.11,60.115,0.147,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":640,"transactions":9,"vwap":914},"2026-04-24",59.968,0.363,0.61,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":922,"percent_change":754,"volume":170,"transactions":9,"vwap":920},"2026-04-23",59.53,59.605,59.48,-0.167,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":640,"transactions":9,"vwap":925},"2026-04-22",59.772,0.373,0.63,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-21",59.55,59.36,59.399,-0.125,-0.21,800,{"date":937,"open":938,"high":939,"low":940,"close":939,"change":941,"percent_change":934,"volume":935,"transactions":9,"vwap":939},"2026-04-20",59.5,59.524,59.45,-0.123,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":802,"transactions":9,"vwap":945},"2026-04-17",59.78,59.647,0.259,0.44,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":760,"transactions":9,"vwap":951},"2026-04-16",59.32,59.388,59.29,0.092,0.16,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-15",59.0099983,59.296,0.347,0.59,1900,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":935,"transactions":9,"vwap":965},"2026-04-14",58.83,58.949,0.642,1.1,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":916,"volume":973,"transactions":9,"vwap":971},"2026-04-13",57.93,58.307,0.352,1100,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":447,"volume":980,"transactions":9,"vwap":978},"2026-04-10",58.040001,57.92,57.955,0.103,900,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":134,"volume":973,"transactions":9,"vwap":984},"2026-04-09",57.57,57.852,0.377,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-08",57.59,57.46,57.475,0.862,1.52,3300,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":222,"volume":999,"transactions":9,"vwap":997},"2026-04-07",56.23,56.613,0.054,1700,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":693,"transactions":9,"vwap":1003},"2026-04-06",56.48,56.559,0.159,0.28,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":734,"volume":1012,"transactions":9,"vwap":1009},"2026-04-02",56.080002,56.4,56.07,0.038,3200,{"date":1014,"open":1015,"high":1002,"low":1016,"close":1017,"change":1018,"percent_change":583,"volume":1019,"transactions":9,"vwap":1017},"2026-04-01",56.25,56.19,56.362,-0.093,13500,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-03-31",55.59,56.57,56.455,1.138,2.06,86300,{"date":1029,"open":1030,"high":1030,"low":23,"close":23,"change":869,"percent_change":1031,"volume":670,"transactions":9,"vwap":23},"2026-03-30",55.47,-0.33,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":230,"volume":935,"transactions":9,"vwap":1035},"2026-03-27",55.43,55.499,-0.316,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":567,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-26",55.81,55.877,55.815,-1.36,5800,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":639,"volume":711,"transactions":9,"vwap":1047},"2026-03-25",56.51,56.585,0.148,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":280,"volume":718,"transactions":9,"vwap":1053},"2026-03-24",56.45,56.54,56.437,-0.248,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":640,"transactions":9,"vwap":1058},"2026-03-23",56.74,56.685,0.307,0.54,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-20",56.84,56.378,-0.629,-1.1,15100,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":941,"percent_change":833,"volume":802,"transactions":9,"vwap":1071},"2026-03-19",57.15,57.007,{"date":1073,"open":989,"high":989,"low":1074,"close":1074,"change":668,"percent_change":1075,"volume":640,"transactions":9,"vwap":1074},"2026-03-18",57.13,-0.81,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":496,"percent_change":639,"volume":170,"transactions":9,"vwap":1079},"2026-03-17",57.576,57.596,57.55,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-16",57.5,57.446,0.411,0.72,600,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":640,"transactions":9,"vwap":1090},"2026-03-13",57.035,-0.232,-0.41,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":802,"transactions":9,"vwap":1096},"2026-03-12",57.44,57.267,-0.598,-1.03,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":734,"volume":640,"transactions":9,"vwap":1101},"2026-03-11",57.865,0.041,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":718,"transactions":9,"vwap":1107},"2026-03-10",57.765,58.099998,57.824,-0.011,-0.02,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":170,"transactions":9,"vwap":1113},"2026-03-09",57.07,57.835,0.46,0.8,{"date":1117,"open":1080,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-06",57.61,57.31,57.375,-0.615,-1.06,5600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":717,"volume":670,"transactions":9,"vwap":1127},"2026-03-05",57.82,57.99,-0.104,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-04",57.841,58.21,57.81,58.094002,0.492,0.85,2500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-03",57.21,57.74,57.19,57.602,-0.435,-0.75,2700,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":864,"volume":760,"transactions":9,"vwap":1151},"2026-03-02",60.91,57.98,58.036999,0.064,{"date":1154,"open":1133,"high":1155,"low":1133,"close":1155,"change":1156,"percent_change":1157,"volume":711,"transactions":9,"vwap":1155},"2026-02-27",57.973,-0.181,-0.31,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-26",57.971,58.161,57.97,58.154,-0.556,-0.95,9700,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":802,"transactions":9,"vwap":1169},"2026-02-25",58.71,0.487,0.84,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":124,"percent_change":645,"volume":640,"transactions":9,"vwap":1174},"2026-02-24",58.223,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":711,"transactions":9,"vwap":1178},"2026-02-23",57.85,57.823,-0.464,-0.8,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":801,"percent_change":1185,"volume":170,"transactions":9,"vwap":1184},"2026-02-20",58.302,58.287,0.55,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":415,"volume":802,"transactions":9,"vwap":1189},"2026-02-19",57.9,57.969,-0.195,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":640,"transactions":9,"vwap":1193},"2026-02-18",58.164,0.322,0.56,{"date":1197,"open":1080,"high":1198,"low":1080,"close":1198,"change":1199,"percent_change":1200,"volume":1087,"transactions":9,"vwap":1198},"2026-02-17",57.842,-0.202,-0.35,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":477,"percent_change":1205,"volume":802,"transactions":9,"vwap":1204},"2026-02-13",58.207,58.043999,-0.32,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":802,"transactions":9,"vwap":1208},"2026-02-12",58.228,-0.552,-0.94,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":979,"percent_change":447,"volume":640,"transactions":9,"vwap":1213},"2026-02-11",58.78,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":693,"transactions":9,"vwap":1217},"2026-02-10",58.88,58.677,-0.212,-0.36,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":391,"volume":640,"transactions":9,"vwap":1222},"2026-02-09",58.889,0.273,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":802,"transactions":9,"vwap":1226},"2026-02-06",58.616,0.715,1.23,{"date":1230,"open":1177,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1145,"volume":1234,"transactions":9,"vwap":1231},"2026-02-05",57.901,57.84,-0.436,700,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":640,"transactions":9,"vwap":1237},"2026-02-04",58.337,-0.765,-1.29,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":640,"transactions":9,"vwap":1242},"2026-02-03",59.102,-0.433,-0.73,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":390,"percent_change":897,"volume":640,"transactions":9,"vwap":1247},"2026-02-02",59.535,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":640,"transactions":9,"vwap":1250},"2026-01-30",59.25,-0.516,-0.86,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":833,"volume":640,"transactions":9,"vwap":1255},"2026-01-29",59.766,-0.129,{"date":1258,"open":745,"high":745,"low":745,"close":745,"change":1259,"percent_change":1185,"volume":640,"transactions":9,"vwap":745},"2026-01-28",0.327,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":640,"transactions":9,"vwap":1262},"2026-01-27",59.568,0.418,0.71,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":334,"volume":640,"transactions":9,"vwap":1267},"2026-01-26",59.15,0.143,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":954,"volume":640,"transactions":9,"vwap":1271},"2026-01-23",59.007,0.096,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1223,"percent_change":391,"volume":640,"transactions":9,"vwap":1275},"2026-01-22",58.911,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":640,"transactions":9,"vwap":1278},"2026-01-21",58.638,0.41,0.7,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1208,"change":1285,"percent_change":1286,"volume":993,"transactions":9,"vwap":1208},"2026-01-20",58.29,58.16,-0.767,-1.3,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":104,"volume":640,"transactions":9,"vwap":1289},"2026-01-16",58.995,0.034,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":222,"volume":802,"transactions":9,"vwap":1293},"2026-01-15",58.961,0.056,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":552,"volume":640,"transactions":9,"vwap":1297},"2026-01-14",58.905,-0.386,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1234,"transactions":9,"vwap":1301},"2026-01-13",59.291,-0.016,-0.03,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":889,"percent_change":890,"volume":802,"transactions":9,"vwap":1307},"2026-01-12",59.27,59.307,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":35,"volume":1087,"transactions":9,"vwap":1311},"2026-01-09",59.02,59.205,0.43,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1219,"volume":1087,"transactions":9,"vwap":1317},"2026-01-08",58.799,58.69,58.775,-0.214,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":271,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-07",59.169,59.179,58.989,0.03,2400,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":926,"percent_change":1329,"volume":640,"transactions":9,"vwap":1328},"2026-01-06",58.969,0.64,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":640,"transactions":9,"vwap":1332},"2026-01-05",58.596,0.212,0.36,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":325,"volume":640,"transactions":9,"vwap":1337},"2026-01-02",58.384,0.044,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":935,"transactions":9,"vwap":1342},"2025-12-31",58.55,58.34,-0.346,-0.59,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":844,"volume":640,"transactions":9,"vwap":1348},"2025-12-30",58.68,58.686,-0.064,{"date":1351,"open":1352,"high":1352,"low":1347,"close":1353,"change":1354,"percent_change":1219,"volume":980,"transactions":9,"vwap":1353},"2025-12-29",58.8,58.75,-0.213,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":109,"volume":640,"transactions":9,"vwap":1358},"2025-12-26",58.993,58.963,-0.003,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":640,"transactions":9,"vwap":1362},"2025-12-24",58.966,0.138,0.23,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":640,"transactions":9,"vwap":1367},"2025-12-23",58.828,0.226,0.39,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1369,"volume":802,"transactions":9,"vwap":1373},"2025-12-22",58.601,58.602,0.225,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":741,"volume":711,"transactions":9,"vwap":1378},"2025-12-19",58.395,58.377,0.525,{"date":1381,"open":984,"high":984,"low":984,"close":984,"change":1382,"percent_change":99,"volume":640,"transactions":9,"vwap":984},"2025-12-18",0.581,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":640,"transactions":9,"vwap":1385},"2025-12-17",57.271,-0.777,-1.34,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1324,"volume":640,"transactions":9,"vwap":1390},"2025-12-16",58.048,0.015,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":640,"transactions":9,"vwap":1394},"2025-12-15",58.033001,-0.235,-0.4,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1137,"transactions":9,"vwap":1400},"2025-12-12",58.5,58.268,-0.728,-1.23,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":812,"percent_change":813,"volume":760,"transactions":9,"vwap":1407},"2025-12-11",58.84,59.049999,58.996,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":191,"volume":640,"transactions":9,"vwap":1410},"2025-12-10",59.044998,0.171,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":802,"transactions":9,"vwap":1414},"2025-12-09",58.874,0.113,0.19,{"date":1418,"open":1353,"high":1419,"low":1353,"close":1419,"change":1420,"percent_change":1421,"volume":640,"transactions":9,"vwap":1419},"2025-12-08",58.761,0.003,0.01,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":148,"volume":640,"transactions":9,"vwap":1424},"2025-12-05",58.758,0.204,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1338,"percent_change":325,"volume":718,"transactions":9,"vwap":1429},"2025-12-04",58.56,58.554,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":317,"volume":802,"transactions":9,"vwap":1432},"2025-12-03",58.51,-0.027,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":639,"volume":711,"transactions":9,"vwap":1437},"2025-12-02",58.619,58.537,0.149,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1396,"volume":760,"transactions":9,"vwap":1442},"2025-12-01",58.63,58.388,-0.237,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":518,"volume":640,"transactions":9,"vwap":1446},"2025-11-28",58.625,0.337,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":148,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-11-26",58.26,58.36,58.288,0.6,28400,{"date":1456,"open":1457,"high":1458,"low":983,"close":1458,"change":1459,"percent_change":897,"volume":1460,"transactions":9,"vwap":1458},"2025-11-25",57.58,57.938,0.277,2100,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":711,"transactions":9,"vwap":1464},"2025-11-24",57.28,57.661,0.964,1.7,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":1471,"percent_change":528,"volume":718,"transactions":9,"vwap":1470},"2025-11-21",56.43,56.697,0.174,{"date":1473,"open":977,"high":977,"low":1474,"close":1474,"change":1475,"percent_change":431,"volume":808,"transactions":9,"vwap":1474},"2025-11-20",56.523,-0.645,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":859,"volume":1483,"transactions":9,"vwap":1481},"2025-11-19",57.52,57.53,57.040001,57.168,0.071,3100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-11-18",57.029999,57.29,56.9,57.097,-0.268,-0.47,4700,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":371,"volume":1498,"transactions":9,"vwap":1496},"2025-11-17",57.78,57.365,-0.168,1800,{"date":1500,"open":1501,"high":1457,"low":1501,"close":1502,"change":1503,"percent_change":859,"volume":718,"transactions":9,"vwap":1502},"2025-11-14",57.43,57.533,0.068,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-11-13",57.95,57.465,-0.706,-1.21,7400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":686,"percent_change":687,"volume":767,"transactions":9,"vwap":1514},"2025-11-12",58.25,58.171,{"date":1516,"open":1517,"high":1518,"low":1106,"close":1519,"change":1520,"percent_change":439,"volume":170,"transactions":9,"vwap":1519},"2025-11-11",58.13,58.23,58.143,-0.072,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-10",58.15,58.28,58.215,0.644,1.12,3900,{"date":1530,"open":1531,"high":1532,"low":1140,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-07",57.352,57.62,57.571,-0.115,-0.2,4600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":400,"volume":1544,"transactions":9,"vwap":1542},"2025-11-06",57.77,57.86,57.682,57.686,-0.367,6900,{"date":1546,"open":1547,"high":1518,"low":1548,"close":1549,"change":1550,"percent_change":759,"volume":1551,"transactions":9,"vwap":1549},"2025-11-05",58.11,58,58.053001,0.195,6800,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1075,"volume":852,"transactions":9,"vwap":1555},"2025-11-04",58.146,57.858,-0.472,{"date":1558,"open":1559,"high":1451,"low":1283,"close":1560,"change":1561,"percent_change":317,"volume":1562,"transactions":9,"vwap":1560},"2025-11-03",58.35,58.33,-0.029,3500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":271,"volume":1569,"transactions":9,"vwap":1567},"2025-10-31",58.76,58.77,58.359,0.013,28100,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1256,"percent_change":833,"volume":640,"transactions":9,"vwap":1572},"2025-10-30",58.346,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":1114,"volume":1579,"transactions":9,"vwap":1576},"2025-10-29",58.39,58.475,58.38,0.265,1300,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1132,"change":734,"percent_change":859,"volume":973,"transactions":9,"vwap":1132},"2025-10-28",58.22,58.12,{"date":1585,"open":1586,"high":1523,"low":1586,"close":1587,"change":1588,"percent_change":1334,"volume":1589,"transactions":9,"vwap":1587},"2025-10-27",58.084999,58.14,0.21,1500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":970,"change":1595,"percent_change":1195,"volume":961,"transactions":9,"vwap":970},"2025-10-24",57.89,57.96,57.8,0.323,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":143,"volume":808,"transactions":9,"vwap":1600},"2025-10-23",57.49,57.7,57.607,0.217,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1137,"transactions":9,"vwap":1605},"2025-10-22",57.16,57.39,-0.266,-0.46,{"date":1609,"open":1457,"high":1610,"low":1457,"close":1611,"change":1612,"percent_change":598,"volume":1613,"transactions":9,"vwap":1611},"2025-10-21",57.71,57.656,0.001,6200,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":640,"transactions":9,"vwap":1616},"2025-10-20",57.655,0.295,0.51,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1363,"percent_change":334,"volume":1137,"transactions":9,"vwap":1623},"2025-10-17",57.2,57.41,57.36,{"date":1625,"open":1598,"high":1598,"low":1626,"close":1627,"change":1628,"percent_change":787,"volume":711,"transactions":9,"vwap":1627},"2025-10-16",57.22,57.222,-0.054,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":528,"volume":802,"transactions":9,"vwap":1631},"2025-10-15",57.276,0.178,{"date":1634,"open":1635,"high":1119,"low":1635,"close":1636,"change":1199,"percent_change":1200,"volume":1589,"transactions":9,"vwap":1636},"2025-10-14",56.87,57.098,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":640,"transactions":9,"vwap":1640},"2025-10-13",57.26,57.3,0.609,1.07,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":999,"transactions":9,"vwap":1647},"2025-10-10",57.42,57.63,56.691,-0.809,-1.41,{"date":1651,"open":1652,"high":1653,"low":1083,"close":1083,"change":598,"percent_change":598,"volume":802,"transactions":9,"vwap":1083},"2025-10-09",57.51,57.527,{"date":1655,"open":1083,"high":1083,"low":1083,"close":1083,"change":1656,"percent_change":143,"volume":640,"transactions":9,"vwap":1083},"2025-10-08",0.215,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":371,"volume":935,"transactions":9,"vwap":1660},"2025-10-07",57.4,57.285,-0.165,{"date":1663,"open":1664,"high":983,"low":1664,"close":1664,"change":1665,"percent_change":807,"volume":1551,"transactions":9,"vwap":1664},"2025-10-06",57.45,0.156,{"date":1667,"open":1605,"high":1605,"low":1668,"close":1669,"change":1670,"percent_change":271,"volume":1562,"transactions":9,"vwap":1669},"2025-10-03",57.261,57.294,0.012,{"date":1672,"open":1479,"high":1479,"low":1673,"close":1673,"change":1674,"percent_change":1421,"volume":693,"transactions":9,"vwap":1673},"2025-10-02",57.282,0.007,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":214,"volume":711,"transactions":9,"vwap":1678},"2025-10-01",57.264,57.275,0.112,{"date":1681,"open":1682,"high":1626,"low":1682,"close":1683,"change":1363,"percent_change":334,"volume":711,"transactions":9,"vwap":1683},"2025-09-30",56.98,57.163,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1688,"change":222,"percent_change":447,"volume":808,"transactions":9,"vwap":1688},"2025-09-29",57.060001,57.080002,57.025002,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":496,"volume":802,"transactions":9,"vwap":1692},"2025-09-26",56.94,56.925,0.088,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":363,"volume":802,"transactions":9,"vwap":1696},"2025-09-25",56.837,-0.033,{"date":1699,"open":1700,"high":1635,"low":1700,"close":1635,"change":1561,"percent_change":317,"volume":718,"transactions":9,"vwap":1635},"2025-09-24",56.838,{"date":1702,"open":1687,"high":1687,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-09-23",56.81,56.899,-0.246,-0.43,101700,{"date":1709,"open":1604,"high":1604,"low":1710,"close":1710,"change":1711,"percent_change":807,"volume":802,"transactions":9,"vwap":1710},"2025-09-22",57.145,0.155,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":954,"percent_change":1005,"volume":640,"transactions":9,"vwap":1715},"2025-09-19",57,56.99,{"date":1717,"open":1488,"high":1682,"low":1718,"close":1718,"change":1719,"percent_change":334,"volume":993,"transactions":9,"vwap":1718},"2025-09-18",56.83,0.135,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":813,"percent_change":1726,"volume":961,"transactions":9,"vwap":1725},"2025-09-17",56.68,56.78,56.55,56.695,-0.14,{"date":1728,"open":1063,"high":1063,"low":1729,"close":1729,"change":1730,"percent_change":104,"volume":718,"transactions":9,"vwap":1729},"2025-09-16",56.775,0.036,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":896,"percent_change":1618,"volume":980,"transactions":9,"vwap":1735},"2025-09-15",56.73,56.8,56.739,{"date":1737,"open":1051,"high":1052,"low":1738,"close":1739,"change":953,"percent_change":954,"volume":1740,"transactions":9,"vwap":1739},"2025-09-12",56.44,56.451,7900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1364,"volume":693,"transactions":9,"vwap":1745},"2025-09-11",56.37,56.42,56.359,0.132,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":222,"volume":802,"transactions":9,"vwap":1751},"2025-09-10",56.265,56.3,56.227,0.057,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":954,"percent_change":191,"volume":1325,"transactions":9,"vwap":1756},"2025-09-09",56.11,56.17,55.999,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":301,"volume":693,"transactions":9,"vwap":1762},"2025-09-08",56.12,56,56.0099983,0.253,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1670,"percent_change":271,"volume":1498,"transactions":9,"vwap":1768},"2025-09-05",55.89,55.742,55.757,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":915,"percent_change":134,"volume":1773,"transactions":9,"vwap":1772},"2025-09-04",55.54,55.745,2900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":1171,"volume":1498,"transactions":9,"vwap":1777},"2025-09-03",55.32,55.382,55.22,0.464,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":640,"transactions":9,"vwap":1782},"2025-09-02",54.918,-0.134,-0.24,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1243,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-08-29",55.37,55.051998,-0.78,15600,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":334,"volume":640,"transactions":9,"vwap":1793},"2025-08-28",55.485,0.131,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":864,"volume":640,"transactions":9,"vwap":1797},"2025-08-27",55.354,0.062,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":496,"volume":640,"transactions":9,"vwap":1801},"2025-08-26",55.292,0.082,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":-6,"volume":1087,"transactions":9,"vwap":1806},"2025-08-25",55.319,55.21,-0.002,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":640,"transactions":9,"vwap":1810},"2025-08-22",55.212,0.433,0.79,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":705,"percent_change":717,"volume":640,"transactions":9,"vwap":1815},"2025-08-21",54.779,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":787,"volume":802,"transactions":9,"vwap":1818},"2025-08-20",54.878,-0.047,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":478,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-08-19",54.92,54.925,-0.54,8800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":687,"volume":767,"transactions":9,"vwap":1829},"2025-08-18",55.15,55.225,55.14,0.025,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1421,"percent_change":271,"volume":1837,"transactions":9,"vwap":1836},"2025-08-15",55.303,55.33,55.2,5000,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":890,"volume":640,"transactions":9,"vwap":1840},"2025-08-14",55.19,0.095,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1324,"volume":1849,"transactions":9,"vwap":1847},"2025-08-13",55.071999,55.12,55.0099983,55.095001,0.019,3600,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":20,"percent_change":518,"volume":640,"transactions":9,"vwap":1852},"2025-08-12",55.076,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":906,"volume":640,"transactions":9,"vwap":1855},"2025-08-11",54.756,-0.039,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":391,"volume":640,"transactions":9,"vwap":1859},"2025-08-08",54.795,0.254,{"date":1862,"open":1863,"high":1718,"low":1864,"close":1864,"change":1865,"percent_change":639,"volume":693,"transactions":9,"vwap":1864},"2025-08-07",54.62,54.541,0.141,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":391,"volume":640,"transactions":9,"vwap":1868},"2025-08-06",54.4,0.257,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1535,"volume":718,"transactions":9,"vwap":1873},"2025-08-05",54.22,54.143,-0.107,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1878},"2025-08-04",54.21,54.25,54.145,0.441,0.82,8000,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":640,"transactions":9,"vwap":1885},"2025-08-01",53.809,-0.337,-0.62,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":797,"transactions":9,"vwap":1892},"2025-07-31",54.48,54.5,54.146,0.046,0.09,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":363,"volume":640,"transactions":9,"vwap":1897},"2025-07-30",54.099998,-0.035,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":439,"volume":640,"transactions":9,"vwap":1901},"2025-07-29",54.135,-0.065,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1588,"volume":760,"transactions":9,"vwap":1907},"2025-07-28",54.23,54.26,54.2,0.115,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1612,"percent_change":598,"volume":640,"transactions":9,"vwap":1911},"2025-07-25",54.084999,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":851,"volume":1234,"transactions":9,"vwap":1915},"2025-07-24",54.13,54.084,0.024,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1334,"volume":718,"transactions":9,"vwap":1920},"2025-07-23",53.89,54.060001,0.192,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":711,"transactions":9,"vwap":1925},"2025-07-22",53.91,53.868,-0.141,-0.26,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1894,"volume":802,"transactions":9,"vwap":1931},"2025-07-21",54.011002,54.0089989,0.049,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":598,"volume":1938,"transactions":9,"vwap":1936},"2025-07-18",53.871,53.96,0.002,1600,{"date":1940,"open":1941,"high":1942,"low":1935,"close":1942,"change":1943,"percent_change":1944,"volume":760,"transactions":9,"vwap":1942},"2025-07-17",53.88,53.958,0.118,0.22,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1338,"percent_change":325,"volume":640,"transactions":9,"vwap":1947},"2025-07-16",53.84,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":890,"volume":760,"transactions":9,"vwap":1951},"2025-07-15",53.824,53.796,0.091,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":109,"volume":1460,"transactions":9,"vwap":1958},"2025-07-14",53.72,53.78,53.661,53.705,-0.005,{"date":1961,"open":1955,"high":1962,"low":1963,"close":1963,"change":1831,"percent_change":687,"volume":802,"transactions":9,"vwap":1963},"2025-07-11",53.77,53.71,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":734,"percent_change":408,"volume":802,"transactions":9,"vwap":1967},"2025-07-10",53.63,53.685,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":408,"percent_change":334,"volume":718,"transactions":9,"vwap":1971},"2025-07-09",53.62,53.615,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1421,"percent_change":271,"volume":1975,"transactions":9,"vwap":1974},"2025-07-08",53.485,209,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":717,"volume":802,"transactions":9,"vwap":1979},"2025-07-07",53.57,53.475,-0.095,{"date":1982,"open":1966,"high":1983,"low":1978,"close":1978,"change":1984,"percent_change":1364,"volume":1234,"transactions":9,"vwap":1978},"2025-07-03",53.64,0.125,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1711,"percent_change":191,"volume":640,"transactions":9,"vwap":1987},"2025-07-02",53.445,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-01",53.28,53.4,53.27,53.29,-0.197,-0.37,17100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":2003,"volume":1589,"transactions":9,"vwap":2000},"2025-06-30",53.459,53.487,53.417,0.075,0.14,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":2007,"percent_change":447,"volume":640,"transactions":9,"vwap":2006},"2025-06-27",53.412,0.097,{"date":2009,"open":1992,"high":2010,"low":1992,"close":2011,"change":325,"percent_change":496,"volume":1492,"transactions":9,"vwap":2011},"2025-06-26",53.37,53.315,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":1324,"percent_change":104,"volume":640,"transactions":9,"vwap":2015},"2025-06-25",53.25,53.235,{"date":2017,"open":2014,"high":2014,"low":2018,"close":2018,"change":1578,"percent_change":2019,"volume":670,"transactions":9,"vwap":2018},"2025-06-24",53.205,0.5,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":1185,"volume":640,"transactions":9,"vwap":2022},"2025-06-23",52.94,0.292,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":791,"percent_change":199,"volume":640,"transactions":9,"vwap":2027},"2025-06-20",52.615,52.648,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1894,"percent_change":890,"volume":1325,"transactions":9,"vwap":2032},"2025-06-18",52.6,52.7,52.67,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":1200,"volume":640,"transactions":9,"vwap":2035},"2025-06-17",52.58,-0.183,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":640,"transactions":9,"vwap":2039},"2025-06-16",52.763,0.351,0.67,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":723,"volume":640,"transactions":9,"vwap":2044},"2025-06-13",52.412,-0.223,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":859,"volume":640,"transactions":9,"vwap":2048},"2025-06-12",52.635,0.065,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":317,"percent_change":2053,"volume":640,"transactions":9,"vwap":2052},"2025-06-11",52.57,-0.1,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2003,"volume":2058,"transactions":9,"vwap":2056},"2025-06-10",52.62,0.072,53,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":864,"percent_change":1588,"volume":640,"transactions":9,"vwap":2061},"2025-06-09",52.548,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":253,"volume":711,"transactions":9,"vwap":2065},"2025-06-06",52.47,52.438,0.218,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":833,"volume":973,"transactions":9,"vwap":2071},"2025-06-05",52.528,52.19,52.22,-0.114,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":496,"volume":640,"transactions":9,"vwap":2075},"2025-06-04",52.334,0.079,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":1416,"volume":2082,"transactions":9,"vwap":2080},"2025-06-03",51.94,52.255,0.101,3000,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":191,"volume":170,"transactions":9,"vwap":2086},"2025-06-02",52.0099983,52.154,0.152,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":1937,"percent_change":598,"volume":1528,"transactions":9,"vwap":2091},"2025-05-30",51.79,52.0019989,51.65,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":1364,"volume":640,"transactions":9,"vwap":2095},"2025-05-29",52,0.119,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":2053,"volume":2101,"transactions":9,"vwap":2099},"2025-05-28",51.881,-0.051,882,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":624,"percent_change":99,"volume":980,"transactions":9,"vwap":2105},"2025-05-27",51.81,51.932,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":1497,"percent_change":1031,"volume":640,"transactions":9,"vwap":2108},"2025-05-23",51.412,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":325,"volume":170,"transactions":9,"vwap":2113},"2025-05-22",51.66,51.55,51.58,0.042,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":640,"transactions":9,"vwap":2117},"2025-05-21",51.538,-0.288,-0.56,{"date":2121,"open":2104,"high":2122,"low":2104,"close":2122,"change":1902,"percent_change":503,"volume":1087,"transactions":9,"vwap":2122},"2025-05-20",51.826,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":1561,"percent_change":363,"volume":640,"transactions":9,"vwap":2125},"2025-05-19",51.891,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":20,"volume":640,"transactions":9,"vwap":2128},"2025-05-16",51.92,0.167,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":109,"percent_change":1109,"volume":170,"transactions":9,"vwap":2133},"2025-05-15",51.69,51.753,51.621,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":864,"volume":640,"transactions":9,"vwap":2137},"2025-05-14",51.763,0.058,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":342,"volume":670,"transactions":9,"vwap":2143},"2025-05-13",51.71,51.75,51.705,0.291,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":1026,"volume":640,"transactions":9,"vwap":2147},"2025-05-12",51.414,1.039,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":817,"percent_change":2053,"volume":640,"transactions":9,"vwap":2151},"2025-05-09",50.375,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":947,"volume":170,"transactions":9,"vwap":2155},"2025-05-08",50.63,50.423,0.223,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":487,"volume":640,"transactions":9,"vwap":2159},"2025-05-07",50.2,0.151,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":559,"volume":640,"transactions":9,"vwap":2163},"2025-05-06",50.049,-0.189,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":782,"percent_change":415,"volume":640,"transactions":9,"vwap":2167},"2025-05-05",50.238,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":134,"volume":640,"transactions":9,"vwap":2170},"2025-05-02",50.41,0.329,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":926,"percent_change":876,"volume":640,"transactions":9,"vwap":2174},"2025-05-01",50.081001,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":496,"percent_change":487,"volume":640,"transactions":9,"vwap":2177},"2025-04-30",49.708,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":890,"volume":640,"transactions":9,"vwap":2180},"2025-04-29",49.558,0.085,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":1856,"percent_change":813,"volume":718,"transactions":9,"vwap":2185},"2025-04-28",49.34,49.473,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":916,"volume":640,"transactions":9,"vwap":2188},"2025-04-25",49.512,0.299,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":966,"percent_change":2195,"volume":718,"transactions":9,"vwap":2193},"2025-04-24",49.12,49.213,49.099998,1.32,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":99,"volume":767,"transactions":9,"vwap":2200},"2025-04-23",48.74,48.77,48.571,0.485,{"date":176,"open":172,"high":172,"low":172,"close":172,"change":598,"percent_change":598,"volume":640,"transactions":9,"vwap":172}]