[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HOLA":3,"homepage-market-summary":30,"stock-historical-HOLA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HOLA","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 International Hedged Equity Laddered Overlay ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8526,1.57806,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},55.32,55.2361,55.43,55.18,54.905,0.415,0.76,12864,60.26,50.0099983,21983.91962514,51.8,309,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},46.049999,20736,6407379.906285,10.54,"2025-07-14",[181,184,193,202,211,222,232,243,253,264,274,284,293,302,313,323,333,344,355,364,375,384,393,402,412,421,432,442,451,460,469,479,489,497,506,513,524,534,544,553,564,574,584,595,606,615,625,635,645,654,665,674,683,693,702,713,724,733,743,753,762,769,776,782,790,796,803,810,816,824,832,840,847,853,860,867,874,881,888,896,903,911,920,929,936,941,948,956,963,970,976,985,991,998,1005,1013,1019,1027,1034,1040,1046,1054,1060,1069,1076,1084,1091,1098,1105,1112,1119,1125,1132,1140,1146,1153,1159,1163,1169,1174,1180,1185,1190,1197,1203,1209,1216,1219,1224,1231,1236,1243,1251,1258,1264,1273,1280,1288,1294,1301,1308,1315,1323,1329,1337,1342,1349,1357,1361,1367,1373,1380,1387,1393,1400,1406,1411,1416,1422,1427,1432,1435,1438,1442,1446,1449,1455,1461,1465,1471,1478,1481,1485,1489,1493,1499,1504,1509,1517,1524,1530,1536,1542,1545,1550,1555,1558,1562,1567,1575,1580,1583,1589,1593,1600,1605,1610,1618,1624,1630,1638,1644,1651,1657,1663,1670,1675,1679,1684,1691,1696,1702,1707,1714,1722,1728,1734,1742,1747,1753,1759,1763,1768,1772,1777,1782,1786,1791,1796,1801,1806,1812,1816,1821,1825,1831,1836,1843,1850,1856,1862,1869,1876,1881,1887,1893,1901,1907,1914,1918,1923,1929,1934,1942,1947,1953,1961,1968,1974,1982,1986,1992,1996,2004,2011,2015,2023,2029,2035,2042,2049,2056,2061,2067,2074,2080,2087,2092,2098,2104,2110,2114,2118,2122,2128,2133,2139,2146,2150,2157,2165,2173,2181,2187,2193,2200,2208,2215,2222,2229,2236,2242,2249,2254,2260,2266,2272,2279,2285],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},75,55.3209,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",55.011,54.755,-0.3649,-0.66,17092.4656,82,54.9051,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",55.68,55.2699,-0.3601,-0.65,11156.3926,101,55.4529,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":112,"volume":208,"transactions":209,"vwap":210},"2026-09-29",55.35,55.63,55.3,-0.0051,7883.3746,105,55.4348,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",55.47,55.76,55.45,55.6351,-0.1978,-0.35,6135.0196,72,55.6459,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",55.75,55.8329,55.55,0.3824,0.69,3137.2029,59,55.6948,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",55.31,55.54,55.12,55.4505,-0.1712,-0.31,10316.481,118,55.3998,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",55.83,55.52,55.6217,-0.8383,-1.48,4800.639485,66,55.6563,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",56.29,56.9,56.105,56.46,0.11,0.2,64197.8186,345,56.4987,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",56.5,56.1412,56.35,0.5355,0.96,37064.7616,135,56.3563,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",55.61,55.86,55.8145,-0.4908,-0.87,14607.8186,154,55.7799,{"date":285,"open":286,"high":268,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",56.16,56.3053,0.6468,1.16,8134.7406,102,56.2765,{"date":294,"open":268,"high":295,"low":205,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",56.45,55.6585,-0.4386,-0.78,63871.8186,99,55.878,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",56.07,56.1177,55.91,56.0971,-0.1001,-0.18,77976.8186,125,55.9788,{"date":314,"open":315,"high":266,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",56.09,56.01,56.1972,-0.2535,-0.45,10377.4666,130,56.2644,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",56.77,56.31,56.4507,0.5328,0.95,8265.8186,79,56.4526,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",55.92,56.0156,55.85,55.9179,-0.3272,-0.58,27919.2286,83,55.9342,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",56.4596,56.53,56.18,56.2451,-0.5027,-0.89,10194.9896,96,56.3393,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",56.9705,56.7478,-0.2482,-0.44,6457.8326,60,56.8381,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",56.88,57.005,56.8601,56.996,0.066,0.12,5120.8186,116,56.9452,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":329,"volume":382,"transactions":220,"vwap":383},"2026-09-03",56.73,56.9479,56.675,56.93,0.5365,2763.2906,56.8883,{"date":385,"open":326,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":342,"vwap":392},"2026-09-02",56.43,56.19,56.3935,0.1035,0.18,5803.8186,56.3813,{"date":394,"open":395,"high":396,"low":255,"close":255,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",56.615,56.74,-0.5506,-0.97,36615.524,228,56.4582,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",57.06,56.69,56.8406,-0.0327,-0.06,14402.492,159,56.8095,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":209,"vwap":420},"2026-08-28",57.14,56.87,56.8733,-0.0565,-0.1,15397.436,56.9324,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",56.8,56.9439,56.781,56.9298,-0.0944,-0.17,5665.235,70,56.863,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":191,"vwap":441},"2026-08-26",57.22,57.24,56.97,57.0242,-0.1494,-0.26,6218.436,57.0645,{"date":443,"open":444,"high":445,"low":446,"close":445,"change":447,"percent_change":448,"volume":449,"transactions":230,"vwap":450},"2026-08-25",57.0999,57.1736,57.0201,0.2822,0.5,3533.0252,57.0732,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":353,"vwap":459},"2026-08-24",56.78,56.98,56.8914,0.0004,0,6233.2117,56.8806,{"date":461,"open":454,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":272,"vwap":468},"2026-08-21",57.029,56.84,56.891,0.401,0.71,9122.2844,56.8846,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",56.5703,56.82,56.49,-0.2051,-0.36,9083.0252,117,56.5775,{"date":480,"open":377,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",56.8486,56.62,56.6951,0.2451,0.43,4753.0252,164,56.7051,{"date":490,"open":405,"high":491,"low":295,"close":295,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",56.94,-0.7553,-1.32,20924.0252,218,56.7395,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":259,"volume":503,"transactions":504,"vwap":505},"2026-08-17",57.29,57.12,57.2053,0.0653,13248.1412,248,57.1946,{"date":507,"open":435,"high":435,"low":508,"close":414,"change":509,"percent_change":107,"volume":510,"transactions":511,"vwap":512},"2026-08-14",57.13,0.0353,5444.0252,131,57.163,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",57.3,57.36,56.13,57.1047,0.0247,0.04,15366.0252,163,57.2263,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":520,"volume":531,"transactions":532,"vwap":533},"2026-08-12",57.2,57.26,57.07,57.08,0.0234,14457.0252,91,57.1664,{"date":535,"open":529,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",57.19,57.02,57.0566,0.2113,0.37,10508.0252,87,57.0783,{"date":545,"open":546,"high":547,"low":472,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":191,"vwap":552},"2026-08-10",56.92,56.955,56.8453,-0.1254,-0.22,10029.3942,56.8962,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",56.95,56.9901,56.71,56.9707,0.4547,0.8,23101.0252,192,56.8994,{"date":565,"open":566,"high":567,"low":473,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",56.58,56.76,56.516,-0.0687,-0.12,15157.0252,81,56.6233,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",56.75,56.55,56.5847,-0.0124,-0.02,10969.0252,85,56.6108,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",56.435,56.67,56.4,56.5971,0.453,0.81,12952.0252,168,56.5509,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",56.11,56.21,56.04,56.1441,0.0979,0.17,17951.0752,113,56.1139,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":475,"volume":612,"transactions":613,"vwap":614},"2026-07-31",55.73,56.1201,56.0462,-0.2041,5658.2972,108,56.0249,{"date":616,"open":597,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",56.28,55.94,56.2503,1.2709,2.31,10858.7292,153,56.0851,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":218,"volume":632,"transactions":633,"vwap":634},"2026-07-29",55.03,55.53,54.6,54.9794,-0.1906,24111.0252,139,54.9796,{"date":636,"open":637,"high":234,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",54.94,54.8299,55.17,-0.0491,-0.09,19174.8832,97,55.1542,{"date":646,"open":226,"high":567,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",55.07,55.2191,0.2478,0.45,38760.8512,236,55.2571,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",55.01,55.24,54.72,54.9713,0.2276,0.42,14287.0672,128,54.997,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":493,"volume":671,"transactions":672,"vwap":673},"2026-07-23",54.9,54.6601,54.7437,-0.7342,9525.0252,138,54.77,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":643,"vwap":682},"2026-07-22",55.395,55.515,55.4779,0.161,0.29,6719.5702,55.4712,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",54.965,55.39,55.3169,0.4983,0.91,1721.3862,68,55.3001,{"date":694,"open":21,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":477,"vwap":701},"2026-07-20",59.39,53.995,54.8186,-0.2203,-0.4,7266.1352,54.9322,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",54.9183,55.04,54.68,55.0389,-0.2348,-0.42,5392.9302,104,54.9518,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",55.21,55.3168,55.1786,55.2737,-0.2976,-0.54,4451.0252,78,55.261,{"date":725,"open":213,"high":726,"low":727,"close":728,"change":729,"percent_change":540,"volume":730,"transactions":731,"vwap":732},"2026-07-15",55.7042,55.414,55.5713,0.2046,23579.7662,127,55.5703,{"date":734,"open":735,"high":306,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",55.44,55.365,55.3667,0.2903,0.53,7731.1872,110,55.5414,{"date":744,"open":745,"high":746,"low":627,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",55.13,55.26,55.0764,-0.3526,-0.64,8668.8792,88,55.1524,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",55.42,55.51,54.26,55.429,0.157,0.28,15200,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":127,"volume":768,"transactions":9,"vwap":766},"2026-07-09",55.131,55.36,55.272,0.221,6600,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",54.58,55.050999,-0.391,-0.71,5700,{"date":777,"open":778,"high":205,"low":204,"close":779,"change":709,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-07",55.62,55.442,-0.75,7800,{"date":783,"open":784,"high":785,"low":276,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",55.74,55.95,55.862,0.473,0.85,7700,{"date":791,"open":755,"high":214,"low":792,"close":793,"change":794,"percent_change":795,"volume":789,"transactions":9,"vwap":793},"2026-07-02",55.19,55.389,0.516,0.94,{"date":797,"open":706,"high":798,"low":706,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",55.049999,54.873,-0.498,-0.9,28100,{"date":804,"open":20,"high":805,"low":20,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",55.38,55.371,0.185,0.34,10000,{"date":811,"open":745,"high":812,"low":667,"close":813,"change":814,"percent_change":137,"volume":815,"transactions":9,"vwap":813},"2026-06-29",55.41,55.186,0.362,19800,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",54.47,54.93,54.824,-0.329,-0.6,10100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":739,"volume":831,"transactions":9,"vwap":829},"2026-06-25",55.6,55.66,55.11,55.153,0.291,12100,{"date":833,"open":637,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",55.080002,54.71,54.862,-0.281,-0.51,86600,{"date":841,"open":20,"high":206,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",55.099998,55.143,-0.491,-0.88,65300,{"date":848,"open":235,"high":224,"low":735,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",55.634,0.254,0.46,119700,{"date":854,"open":855,"high":856,"low":855,"close":805,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":805},"2026-06-18",54.96,56.588,1.172,2.16,14000,{"date":861,"open":673,"high":673,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",54.19,54.208,-0.896,-1.63,13300,{"date":868,"open":19,"high":213,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",55.051998,55.104,0.007,0.01,27000,{"date":875,"open":798,"high":876,"low":798,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",55.23,55.097,0.421,0.77,15000,{"date":882,"open":835,"high":883,"low":884,"close":885,"change":886,"percent_change":760,"volume":887,"transactions":9,"vwap":885},"2026-06-12",54.779,54.514,54.676,0.153,14700,{"date":889,"open":890,"high":771,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",54.15,53.93,54.523,0.813,1.51,12900,{"date":897,"open":898,"high":890,"low":899,"close":900,"change":901,"percent_change":298,"volume":902,"transactions":9,"vwap":900},"2026-06-10",53.68,53.61,53.71,-0.422,35800,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",54.53,53.909,54.132,0.071,0.13,18600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",54.45,54.48,53.98,54.061001,0.084,0.16,13900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",53.94,54.33,53.83,53.977,-0.519,-0.95,130400,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":127,"volume":935,"transactions":9,"vwap":933},"2026-06-04",54.63,54.311,54.496,0.216,141700,{"date":937,"open":500,"high":25,"low":862,"close":938,"change":939,"percent_change":550,"volume":940,"transactions":9,"vwap":938},"2026-06-03",54.28,-0.122,21200,{"date":942,"open":943,"high":944,"low":938,"close":945,"change":946,"percent_change":760,"volume":947,"transactions":9,"vwap":945},"2026-06-02",54.3,54.46,54.402,0.154,16800,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",53.79,54.345,54.248,-0.108,-0.2,28700,{"date":957,"open":958,"high":629,"low":923,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",54.39,54.356,-0.026,-0.05,7600,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":872,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-28",54.185,54.42,54.382,0.02,8700,{"date":971,"open":818,"high":972,"low":973,"close":974,"change":975,"percent_change":570,"volume":768,"transactions":9,"vwap":974},"2026-05-27",54.5,54.29,54.372,-0.068,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",54.73,54.83,54.32,54.44,0.258,0.48,8000,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":871,"percent_change":872,"volume":990,"transactions":9,"vwap":989},"2026-05-22",54.23,54.31,54.182,3100,{"date":992,"open":993,"high":943,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-21",53.75,54.175,0.102,0.19,5500,{"date":999,"open":1000,"high":1001,"low":899,"close":1002,"change":1003,"percent_change":329,"volume":1004,"transactions":9,"vwap":1002},"2026-05-20",53.62,54.11,54.073002,0.509,8300,{"date":1006,"open":993,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",53.793,53.56,53.564,-0.23,-0.43,14800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":152,"percent_change":1018,"volume":1004,"transactions":9,"vwap":1016},"2026-05-18",53.76,53.794,53.53,0.65,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-15",53.29,53.625,53.444,-0.676,-1.25,15600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":580,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",53.97,54.12,53.902,-0.009,8200,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":390,"volume":940,"transactions":9,"vwap":1038},"2026-05-13",53.84,54.18,54.129,0.096,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":239,"volume":1045,"transactions":9,"vwap":1043},"2026-05-12",53.58,54.033001,-0.166,10800,{"date":1047,"open":1048,"high":973,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-11",54.14,54.099998,54.199,-0.105,-0.19,15300,{"date":1055,"open":966,"high":1056,"low":987,"close":1057,"change":1058,"percent_change":448,"volume":1059,"transactions":9,"vwap":1057},"2026-05-08",54.49,54.304,0.27,16900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-07",54.37,54.465,54.02,54.034,-0.534,-0.98,6100,{"date":1070,"open":1071,"high":1071,"low":981,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",54.97,54.568,0.678,1.26,9800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-05-05",53.67,53.89,53.55,0.476,0.89,11400,{"date":1085,"open":1086,"high":900,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1068,"transactions":9,"vwap":1088},"2026-05-04",53.582,53.4,53.414,-0.376,-0.7,{"date":1092,"open":1093,"high":1094,"low":1015,"close":950,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":950},"2026-05-01",53.9,54.021999,-0.213,-0.39,22300,{"date":1099,"open":1100,"high":1101,"low":899,"close":1102,"change":1103,"percent_change":1104,"volume":1053,"transactions":9,"vwap":1102},"2026-04-30",53.81,54.080002,54.0029984,0.963,1.82,{"date":1106,"open":1107,"high":1087,"low":1108,"close":1109,"change":1110,"percent_change":198,"volume":1111,"transactions":9,"vwap":1109},"2026-04-29",53.28,52.83,53.040001,-0.346,19500,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":831,"transactions":9,"vwap":1116},"2026-04-28",53.34,53.45,53.386,-0.197,-0.37,{"date":1120,"open":1000,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":408,"volume":1124,"transactions":9,"vwap":1122},"2026-04-27",53.678,53.583,-0.032,3900,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":122,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-24",53.37,53.66,53.615,0.47,7900,{"date":1133,"open":1134,"high":1100,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-23",53.54,53.274,53.365,-0.339,-0.63,7300,{"date":1141,"open":1142,"high":1142,"low":1078,"close":1143,"change":1144,"percent_change":390,"volume":1145,"transactions":9,"vwap":1143},"2026-04-22",54.029999,53.704,0.094,10900,{"date":1147,"open":1148,"high":1148,"low":1149,"close":899,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":899},"2026-04-21",54.25,53.6,-0.79,-1.45,9100,{"date":1154,"open":1155,"high":1155,"low":943,"close":1156,"change":1157,"percent_change":218,"volume":1158,"transactions":9,"vwap":1156},"2026-04-20",54.51,54.4,-0.193,8600,{"date":1160,"open":637,"high":637,"low":972,"close":1161,"change":1162,"percent_change":1130,"volume":823,"transactions":9,"vwap":1161},"2026-04-17",54.593,0.253,{"date":1164,"open":980,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":259,"volume":1168,"transactions":9,"vwap":1165},"2026-04-16",54.34,54.049999,0.062,8900,{"date":1170,"open":862,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":872,"volume":1131,"transactions":9,"vwap":1171},"2026-04-15",54.278,54.167,0.006,{"date":1175,"open":1176,"high":1177,"low":890,"close":1178,"change":1179,"percent_change":661,"volume":997,"transactions":9,"vwap":1178},"2026-04-14",54.2,54.38,54.272,0.229,{"date":1181,"open":899,"high":1182,"low":899,"close":1182,"change":1183,"percent_change":371,"volume":1184,"transactions":9,"vwap":1182},"2026-04-13",54.042999,0.063,6500,{"date":1186,"open":1030,"high":1030,"low":1128,"close":915,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":915},"2026-04-10",0.05,0.09,5900,{"date":1191,"open":1192,"high":891,"low":1193,"close":891,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":891},"2026-04-09",53.52,53.42,0.22,0.41,4300,{"date":1198,"open":637,"high":637,"low":1199,"close":900,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":900},"2026-04-08",53.631,0.79,1.49,15800,{"date":1204,"open":1205,"high":914,"low":1206,"close":1207,"change":142,"percent_change":1208,"volume":919,"transactions":9,"vwap":1207},"2026-04-07",52.41,51.31,52.92,0.61,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":822,"volume":880,"transactions":9,"vwap":1214},"2026-04-06",52.62,52.8,52.59,52.6,-0.32,{"date":1217,"open":1218,"high":1207,"low":1218,"close":1207,"change":107,"percent_change":259,"volume":809,"transactions":9,"vwap":1207},"2026-04-02",51.99,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":52,"volume":823,"transactions":9,"vwap":1222},"2026-04-01",53.32,52.86,0.26,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1214,"change":1229,"percent_change":858,"volume":1230,"transactions":9,"vwap":1214},"2026-03-31",52.28,52.67,51.977,1.11,12000,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":968,"percent_change":520,"volume":1202,"transactions":9,"vwap":1235},"2026-03-30",52.07,51.46,51.49,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":239,"volume":1242,"transactions":9,"vwap":1240},"2026-03-27",51.58,51.81,51.47,-0.16,17900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-26",51.9,52.23,51.63,-0.836,-1.59,109400,{"date":1252,"open":1222,"high":1222,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-25",52.31,52.466,0.512,0.99,16300,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":309,"percent_change":218,"volume":1263,"transactions":9,"vwap":1262},"2026-03-24",51.39,52.24,51.954,8500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-23",52.35,52.77,51.94,52.134,0.644,1.25,61100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1235,"change":749,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1235},"2026-03-20",52.040001,52.051998,51.21,-1.23,23600,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-19",51.55,52.48,52.13,-0.15,-0.29,56500,{"date":1289,"open":1290,"high":1291,"low":1226,"close":1226,"change":1292,"percent_change":1293,"volume":1131,"transactions":9,"vwap":1226},"2026-03-18",52.65,52.75,-0.62,-1.17,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":371,"percent_change":1300,"volume":895,"transactions":9,"vwap":1299},"2026-03-17",53.0099983,53.193,52.74,52.9,0.23,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":781,"transactions":9,"vwap":1305},"2026-03-16",53.02,52.68,52.78,0.31,0.59,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1187,"volume":1314,"transactions":9,"vwap":1312},"2026-03-13",52.88,52.29,52.47,0.024,10600,{"date":1316,"open":1213,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",53.2,52.3,52.446,-0.864,-1.62,41900,{"date":1324,"open":1303,"high":1221,"low":1303,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-11",53.31,0.016,0.03,21300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1194,"volume":1336,"transactions":9,"vwap":1334},"2026-03-10",53.59,53.77,53.27,53.294,0.118,5400,{"date":1338,"open":1339,"high":1136,"low":1339,"close":1340,"change":995,"percent_change":996,"volume":1341,"transactions":9,"vwap":1340},"2026-03-09",52.14,53.176,8800,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1285,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-06",52.18,53.13,53.074001,-0.28,19700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":910,"transactions":9,"vwap":1354},"2026-03-05",53.060001,53.359,52.84,53.224,-0.606,-1.13,{"date":1358,"open":1359,"high":1142,"low":1360,"close":924,"change":968,"percent_change":520,"volume":823,"transactions":9,"vwap":924},"2026-03-04",53.88,53.65,{"date":1362,"open":1115,"high":1363,"low":1364,"close":1100,"change":720,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1100},"2026-03-03",54.17,51.85,-0.99,41100,{"date":1368,"open":898,"high":1369,"low":898,"close":1370,"change":198,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-02",54.87,54.35,-1.18,172300,{"date":1374,"open":19,"high":19,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-27",54.65,55,-0.338,-0.61,26000,{"date":1381,"open":1382,"high":19,"low":1383,"close":1384,"change":1385,"percent_change":1018,"volume":1386,"transactions":9,"vwap":1384},"2026-02-26",55.329,55.14,55.338,0.358,11200,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1188,"percent_change":918,"volume":1392,"transactions":9,"vwap":1391},"2026-02-25",55.405,54.92,54.98,38500,{"date":1394,"open":1395,"high":745,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-24",54.95,54.89,-0.13,-0.24,10500,{"date":1401,"open":1402,"high":715,"low":1402,"close":1403,"change":1404,"percent_change":1285,"volume":1405,"transactions":9,"vwap":1403},"2026-02-23",54.82,55.02,-0.081,23700,{"date":1407,"open":1408,"high":745,"low":1408,"close":1409,"change":908,"percent_change":909,"volume":1410,"transactions":9,"vwap":1409},"2026-02-20",54.64,55.101,37800,{"date":1412,"open":905,"high":1413,"low":905,"close":1413,"change":520,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-19",55.029999,0.07,11100,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":147,"volume":1421,"transactions":9,"vwap":1419},"2026-02-18",54.79,54.99,0.21,13000,{"date":1423,"open":1165,"high":1424,"low":1165,"close":1425,"change":1188,"percent_change":918,"volume":1426,"transactions":9,"vwap":1425},"2026-02-17",55.22,54.78,47300,{"date":1428,"open":1429,"high":1403,"low":914,"close":1430,"change":390,"percent_change":1431,"volume":1348,"transactions":9,"vwap":1430},"2026-02-13",54.61,54.69,0.33,{"date":1433,"open":1375,"high":234,"low":1155,"close":1155,"change":428,"percent_change":239,"volume":1434,"transactions":9,"vwap":1155},"2026-02-12",27800,{"date":1436,"open":855,"high":828,"low":706,"close":706,"change":457,"percent_change":457,"volume":1437,"transactions":9,"vwap":706},"2026-02-11",24000,{"date":1439,"open":1419,"high":1419,"low":1440,"close":706,"change":1052,"percent_change":218,"volume":1441,"transactions":9,"vwap":706},"2026-02-10",54.59,18900,{"date":1443,"open":1418,"high":1369,"low":629,"close":1369,"change":1444,"percent_change":270,"volume":1445,"transactions":9,"vwap":1369},"2026-02-09",0.52,47500,{"date":1447,"open":1448,"high":1448,"low":1165,"close":1370,"change":127,"percent_change":159,"volume":947,"transactions":9,"vwap":1370},"2026-02-06",54.56,{"date":1450,"open":1451,"high":1176,"low":1451,"close":1452,"change":580,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-05",53.47,53.95,-0.04,13600,{"date":1456,"open":1457,"high":988,"low":1458,"close":1029,"change":1215,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1029},"2026-02-04",54.22,53.605,-0.59,23100,{"date":1462,"open":1166,"high":973,"low":891,"close":973,"change":1463,"percent_change":1414,"volume":1464,"transactions":9,"vwap":973},"2026-02-03",0.038,21800,{"date":1466,"open":1001,"high":1467,"low":1166,"close":1468,"change":1469,"percent_change":1187,"volume":1470,"transactions":9,"vwap":1468},"2026-02-02",54.62,54.252,0.025,29700,{"date":1472,"open":1166,"high":1473,"low":1166,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-30",54.52,54.227,-0.263,-0.48,19100,{"date":1479,"open":1101,"high":658,"low":1480,"close":1056,"change":142,"percent_change":1307,"volume":1263,"transactions":9,"vwap":1056},"2026-01-29",53.96,{"date":1482,"open":1128,"high":972,"low":1360,"close":1363,"change":408,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1363},"2026-01-28",-0.11,22600,{"date":1486,"open":1487,"high":1487,"low":862,"close":987,"change":260,"percent_change":540,"volume":1488,"transactions":9,"vwap":987},"2026-01-27",54.75,31200,{"date":1490,"open":1049,"high":938,"low":1491,"close":1142,"change":371,"percent_change":1194,"volume":1492,"transactions":9,"vwap":1142},"2026-01-26",53.932,14100,{"date":1494,"open":1495,"high":862,"low":1496,"close":1497,"change":918,"percent_change":1498,"volume":1242,"transactions":9,"vwap":1497},"2026-01-23",53.74,53.695,53.91,0.3,{"date":1500,"open":1501,"high":1029,"low":1502,"close":993,"change":1503,"percent_change":996,"volume":1415,"transactions":9,"vwap":993},"2026-01-22",53.92,53.72,0.1,{"date":1505,"open":1193,"high":1506,"low":1114,"close":1360,"change":142,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1360},"2026-01-21",54.060001,0.6,27500,{"date":1510,"open":1511,"high":899,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-20",53.14,53.09,53.33,-0.687,-1.27,17500,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":132,"volume":1523,"transactions":9,"vwap":1521},"2026-01-16",54.36,53.73,54.016998,0.417,21600,{"date":1525,"open":1526,"high":1527,"low":1149,"close":1149,"change":1528,"percent_change":309,"volume":1529,"transactions":9,"vwap":1149},"2026-01-15",54.0099983,54.13,-0.097,29000,{"date":1531,"open":1502,"high":1506,"low":1532,"close":1533,"change":1534,"percent_change":1195,"volume":1535,"transactions":9,"vwap":1533},"2026-01-14",53.38,53.697,0.217,99100,{"date":1537,"open":1520,"high":1538,"low":1539,"close":1539,"change":838,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-13",54.09,53.48,-0.94,82100,{"date":1543,"open":1149,"high":1142,"low":1149,"close":1544,"change":661,"percent_change":132,"volume":1111,"transactions":9,"vwap":1544},"2026-01-12",53.99,{"date":1546,"open":1080,"high":1547,"low":1017,"close":1548,"change":1187,"percent_change":1188,"volume":1549,"transactions":9,"vwap":1548},"2026-01-09",53.985,53.57,91200,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1192,"change":371,"percent_change":1194,"volume":1554,"transactions":9,"vwap":1192},"2026-01-08",53.24,53.555,15100,{"date":1556,"open":1193,"high":1539,"low":1557,"close":1087,"change":408,"percent_change":1483,"volume":1441,"transactions":9,"vwap":1087},"2026-01-07",53.325,{"date":1559,"open":1127,"high":891,"low":1127,"close":1560,"change":520,"percent_change":1414,"volume":1561,"transactions":9,"vwap":1560},"2026-01-06",53.46,37400,{"date":1563,"open":1564,"high":1134,"low":1565,"close":1193,"change":448,"percent_change":795,"volume":1566,"transactions":9,"vwap":1193},"2026-01-05",53.049999,52.96,38100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1207,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1207},"2026-01-02",52.94,53.21,52.675,0.68,1.3,50100,{"date":1576,"open":1577,"high":1578,"low":1261,"close":1261,"change":189,"percent_change":1025,"volume":1579,"transactions":9,"vwap":1261},"2025-12-31",52.79,53.185,75500,{"date":1581,"open":1207,"high":1582,"low":1212,"close":1299,"change":602,"percent_change":142,"volume":866,"transactions":9,"vwap":1299},"2025-12-30",53.18,{"date":1584,"open":1227,"high":1585,"low":1586,"close":1587,"change":1483,"percent_change":1588,"volume":1508,"transactions":9,"vwap":1587},"2025-12-29",57.93,52.572,52.73,-0.21,{"date":1590,"open":1591,"high":1592,"low":1212,"close":1353,"change":641,"percent_change":428,"volume":1454,"transactions":9,"vwap":1353},"2025-12-26",52.91,53.145,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1223,"percent_change":52,"volume":1599,"transactions":9,"vwap":1598},"2025-12-24",52.76,53.19,52.66,52.93,13800,{"date":1601,"open":1303,"high":1303,"low":1602,"close":1227,"change":996,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1227},"2025-12-23",52.61,0.36,40200,{"date":1606,"open":1311,"high":1207,"low":1607,"close":1283,"change":1608,"percent_change":260,"volume":1609,"transactions":9,"vwap":1283},"2025-12-22",52.261,0.107,20200,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-19",52.22,52.49,52.373,0.203,0.39,23900,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":127,"percent_change":879,"volume":1623,"transactions":9,"vwap":1622},"2025-12-18",52.33,52.054001,52.17,24900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":837,"percent_change":720,"volume":1629,"transactions":9,"vwap":1628},"2025-12-17",51.97,52.128,51.77,29200,{"date":1631,"open":1632,"high":1633,"low":1282,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-16",51.66,52.89,52.050999,-1.709,-3.18,38000,{"date":1639,"open":900,"high":1015,"low":1640,"close":1015,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1015},"2025-12-15",53.532,0.492,0.92,11600,{"date":1645,"open":1646,"high":1080,"low":1647,"close":1648,"change":1649,"percent_change":1118,"volume":1650,"transactions":9,"vwap":1648},"2025-12-12",53.3,53.22,53.268,-0.199,12200,{"date":1652,"open":1653,"high":1017,"low":1333,"close":1654,"change":1655,"percent_change":1656,"volume":1068,"transactions":9,"vwap":1654},"2025-12-11",53.41,53.467,0.397,0.75,{"date":1658,"open":1659,"high":1646,"low":1595,"close":1660,"change":1661,"percent_change":650,"volume":1662,"transactions":9,"vwap":1660},"2025-12-10",53.029999,53.07,0.237,11800,{"date":1664,"open":1310,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":439,"volume":1669,"transactions":9,"vwap":1667},"2025-12-09",52.973,52.81,52.833,-0.137,5000,{"date":1671,"open":1672,"high":1673,"low":1595,"close":1673,"change":996,"percent_change":1603,"volume":1674,"transactions":9,"vwap":1673},"2025-12-08",52.87,52.97,14600,{"date":1676,"open":1659,"high":1109,"low":1595,"close":1305,"change":309,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1305},"2025-12-05",-0.34,13700,{"date":1680,"open":1681,"high":1681,"low":1598,"close":1565,"change":1682,"percent_change":-6,"volume":1683,"transactions":9,"vwap":1565},"2025-12-04",53.26,-0.002,13100,{"date":1685,"open":1211,"high":1686,"low":1211,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-03",52.98,52.962,0.338,0.64,14200,{"date":1692,"open":1211,"high":1304,"low":1693,"close":1694,"change":1695,"percent_change":1616,"volume":1399,"transactions":9,"vwap":1694},"2025-12-02",52.52,52.624,0.204,{"date":1697,"open":1613,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":360,"volume":1701,"transactions":9,"vwap":1699},"2025-12-01",52.69,52.42,-0.231,27600,{"date":1703,"open":1704,"high":1304,"low":1704,"close":1705,"change":1335,"percent_change":1194,"volume":1706,"transactions":9,"vwap":1705},"2025-11-28",52.43,52.651,2300,{"date":1708,"open":1709,"high":1227,"low":1710,"close":1711,"change":851,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-26",52.25,52.225,52.533,0.88,25200,{"date":1715,"open":28,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-25",52.44,51.7,52.073002,0.435,0.84,17100,{"date":1723,"open":1724,"high":1698,"low":1260,"close":1725,"change":1726,"percent_change":1727,"volume":823,"transactions":9,"vwap":1725},"2025-11-24",51.42,51.638,0.298,0.58,{"date":1729,"open":1730,"high":1731,"low":26,"close":1732,"change":371,"percent_change":1300,"volume":1733,"transactions":9,"vwap":1732},"2025-11-21",51.38,52.575,51.34,21900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1476,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-20",51.72,51.83,51,51.22,-0.93,20400,{"date":1743,"open":1739,"high":1717,"low":1739,"close":1717,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1717},"2025-11-19",-0.07,-0.14,42200,{"date":1748,"open":1749,"high":1750,"low":1240,"close":1628,"change":1751,"percent_change":1138,"volume":1752,"transactions":9,"vwap":1628},"2025-11-18",51.69,51.785,-0.327,12600,{"date":1754,"open":1755,"high":1205,"low":1756,"close":1757,"change":1758,"percent_change":780,"volume":823,"transactions":9,"vwap":1757},"2025-11-17",52.115,51.971,52.097,-0.393,{"date":1760,"open":1761,"high":1213,"low":1761,"close":1613,"change":1762,"percent_change":968,"volume":997,"transactions":9,"vwap":1613},"2025-11-14",52.106,0.011,{"date":1764,"open":1666,"high":1591,"low":1765,"close":1766,"change":709,"percent_change":1150,"volume":1767,"transactions":9,"vwap":1766},"2025-11-13",52.45,52.479,19900,{"date":1769,"open":1672,"high":1303,"low":1666,"close":1770,"change":1179,"percent_change":485,"volume":1771,"transactions":9,"vwap":1770},"2025-11-12",52.899,9700,{"date":1773,"open":1602,"high":1222,"low":1774,"close":1227,"change":1775,"percent_change":1058,"volume":1776,"transactions":9,"vwap":1227},"2025-11-11",52.541,0.14,221700,{"date":1778,"open":1779,"high":1780,"low":1612,"close":1781,"change":127,"percent_change":879,"volume":984,"transactions":9,"vwap":1781},"2025-11-10",52.63,52.985,52.53,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1284,"change":260,"percent_change":1616,"volume":1053,"transactions":9,"vwap":1284},"2025-11-07",51.68,52.99,{"date":1787,"open":1620,"high":1513,"low":1788,"close":1789,"change":1751,"percent_change":1138,"volume":1790,"transactions":9,"vwap":1789},"2025-11-06",51.71,51.93,61400,{"date":1792,"open":1793,"high":1602,"low":1794,"close":1795,"change":850,"percent_change":52,"volume":1168,"transactions":9,"vwap":1795},"2025-11-05",52.080002,52.049999,52.257,{"date":1797,"open":1798,"high":1213,"low":1798,"close":1799,"change":1800,"percent_change":189,"volume":1415,"transactions":9,"vwap":1799},"2025-11-04",51.86,52.0029984,-0.347,{"date":1802,"open":1803,"high":1804,"low":1246,"close":1266,"change":1805,"percent_change":408,"volume":1336,"transactions":9,"vwap":1266},"2025-11-03",52.32,52.39,-0.031,{"date":1807,"open":1808,"high":1809,"low":1344,"close":1810,"change":1811,"percent_change":1241,"volume":1131,"transactions":9,"vwap":1810},"2025-10-31",52.304,53.099998,52.381,-0.086,{"date":1813,"open":1814,"high":1633,"low":1814,"close":1815,"change":371,"percent_change":1300,"volume":1131,"transactions":9,"vwap":1815},"2025-10-30",51.899,52.467,{"date":1817,"open":1312,"high":1587,"low":1226,"close":1818,"change":1819,"percent_change":1090,"volume":1820,"transactions":9,"vwap":1818},"2025-10-29",52.347,-0.367,26500,{"date":1822,"open":1290,"high":1267,"low":1823,"close":1824,"change":112,"percent_change":580,"volume":1263,"transactions":9,"vwap":1824},"2025-10-28",52.37,52.714,{"date":1826,"open":1827,"high":1587,"low":1779,"close":1828,"change":1829,"percent_change":132,"volume":1830,"transactions":9,"vwap":1828},"2025-10-27",52.64,52.724,0.407,4800,{"date":1832,"open":1261,"high":1205,"low":1833,"close":1834,"change":1835,"percent_change":122,"volume":1771,"transactions":9,"vwap":1834},"2025-10-24",52.19,52.317,0.128,{"date":1837,"open":1838,"high":1312,"low":1839,"close":1840,"change":1841,"percent_change":641,"volume":1842,"transactions":9,"vwap":1840},"2025-10-23",52.38,52.12,52.189,-0.049,64300,{"date":1844,"open":1803,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":360,"volume":1849,"transactions":9,"vwap":1847},"2025-10-22",52.56,51.89,52.238,-0.229,138700,{"date":1851,"open":1852,"high":1853,"low":1226,"close":1815,"change":1854,"percent_change":1327,"volume":1855,"transactions":9,"vwap":1815},"2025-10-21",52.459,52.565,0.017,43100,{"date":1857,"open":1858,"high":1222,"low":1859,"close":1765,"change":1860,"percent_change":1223,"volume":1861,"transactions":9,"vwap":1765},"2025-10-20",52.529,52.255,0.135,19400,{"date":1863,"open":1864,"high":1620,"low":1865,"close":1866,"change":1867,"percent_change":1775,"volume":1868,"transactions":9,"vwap":1866},"2025-10-17",52.143,51.98,52.315,0.074,7100,{"date":1870,"open":1871,"high":1779,"low":1275,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-16",52.51,52.241,0.08,0.15,26800,{"date":1877,"open":1344,"high":1878,"low":1879,"close":1880,"change":982,"percent_change":448,"volume":1674,"transactions":9,"vwap":1880},"2025-10-15",52.207,51.919,52.161,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1873,"volume":1196,"transactions":9,"vwap":1885},"2025-10-14",51.53,52.032001,51.903,0.041,{"date":1888,"open":1717,"high":1889,"low":1784,"close":1890,"change":1891,"percent_change":1656,"volume":1892,"transactions":9,"vwap":1890},"2025-10-13",52.02,51.862,0.384,12400,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":198,"volume":1900,"transactions":9,"vwap":1898},"2025-10-10",51.64,52.029999,51.435,51.478,-0.337,17300,{"date":1902,"open":1903,"high":1839,"low":1904,"close":1905,"change":1906,"percent_change":1740,"volume":1184,"transactions":9,"vwap":1905},"2025-10-09",52.060001,51.75,51.815,-0.484,{"date":1908,"open":1909,"high":1318,"low":1910,"close":1911,"change":1912,"percent_change":1689,"volume":1913,"transactions":9,"vwap":1911},"2025-10-08",52.16,51.875,52.299,0.331,16200,{"date":1915,"open":1904,"high":1839,"low":1904,"close":1916,"change":1917,"percent_change":1398,"volume":984,"transactions":9,"vwap":1916},"2025-10-07",51.968,-0.124,{"date":1919,"open":1839,"high":1622,"low":1920,"close":1921,"change":259,"percent_change":1420,"volume":1922,"transactions":9,"vwap":1921},"2025-10-06",52,52.091999,14900,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1144,"percent_change":390,"volume":1928,"transactions":9,"vwap":1927},"2025-10-03",52.26,51.88,51.982,6200,{"date":1930,"open":1798,"high":1931,"low":1932,"close":1933,"change":908,"percent_change":1775,"volume":1045,"transactions":9,"vwap":1933},"2025-10-02",51.95,51.67,51.888,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":983,"volume":1941,"transactions":9,"vwap":1939},"2025-10-01",51.668,51.82,51.54,51.817,0.245,10700,{"date":1943,"open":1732,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":1431,"volume":1139,"transactions":9,"vwap":1944},"2025-09-30",51.572,51.268,0.172,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1498,"volume":1830,"transactions":9,"vwap":1951},"2025-09-29",51.41,51.17,51.4,0.152,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1444,"volume":1960,"transactions":9,"vwap":1958},"2025-09-26",51.099998,51.28,51.053001,51.248,0.264,2200,{"date":1962,"open":1738,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1398,"volume":1967,"transactions":9,"vwap":1965},"2025-09-25",51.0099983,50.67,50.984,-0.123,10300,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1010,"volume":1263,"transactions":9,"vwap":1972},"2025-09-24",50.91,51.23,51.107,-0.117,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":309,"volume":1981,"transactions":9,"vwap":1979},"2025-09-23",51.36,51.48,51.2,51.224,-0.094,9000,{"date":1983,"open":1739,"high":1951,"low":1739,"close":1984,"change":1985,"percent_change":918,"volume":1650,"transactions":9,"vwap":1984},"2025-09-22",51.318,0.083,{"date":1987,"open":1739,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":641,"volume":1941,"transactions":9,"vwap":1990},"2025-09-19",51.45,51.15,51.235,-0.044,{"date":1993,"open":1206,"high":1234,"low":1994,"close":1995,"change":122,"percent_change":52,"volume":1454,"transactions":9,"vwap":1995},"2025-09-18",51.144,51.279,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":954,"volume":2003,"transactions":9,"vwap":2001},"2025-09-17",51.18,51.335,50.98,51.028999,-0.102,11500,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1397,"volume":2010,"transactions":9,"vwap":2008},"2025-09-16",51.24,51.0050011,51.131,-0.066,5800,{"date":2012,"open":1955,"high":2013,"low":1963,"close":2014,"change":1695,"percent_change":127,"volume":895,"transactions":9,"vwap":2014},"2025-09-15",51.249,51.197,{"date":2016,"open":2017,"high":1206,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-09-12",51.049999,50.94,50.993,-0.152,-0.3,7200,{"date":2024,"open":2025,"high":2025,"low":1963,"close":2026,"change":2027,"percent_change":137,"volume":2028,"transactions":9,"vwap":2026},"2025-09-11",51.179,51.145,0.337,3200,{"date":2030,"open":2031,"high":1963,"low":2032,"close":2033,"change":2034,"percent_change":1483,"volume":1139,"transactions":9,"vwap":2033},"2025-09-10",50.92,50.791,50.808,-0.056,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2021,"volume":2041,"transactions":9,"vwap":2039},"2025-09-09",50.95,50.82,50.864,-0.154,18500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":52,"volume":2003,"transactions":9,"vwap":2047},"2025-09-08",50.89,51.058998,50.78,51.018002,0.247,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1603,"volume":859,"transactions":9,"vwap":2054},"2025-09-05",50.86,50.895,50.65,50.771,0.181,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2058,"change":1661,"percent_change":1130,"volume":1554,"transactions":9,"vwap":2058},"2025-09-04",50.59,50.7,50.41,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":1052,"volume":1643,"transactions":9,"vwap":2065},"2025-09-03",50.251,50.4,50.353,-0.095,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1096,"volume":2073,"transactions":9,"vwap":2071},"2025-09-02",50.49,50.285,50.448,-0.196,14500,{"date":2075,"open":2076,"high":2059,"low":2077,"close":2078,"change":2079,"percent_change":340,"volume":781,"transactions":9,"vwap":2078},"2025-08-29",50.58,50.524,50.644,-0.295,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1183,"percent_change":371,"volume":2086,"transactions":9,"vwap":2085},"2025-08-28",51.025002,51.080002,50.83,50.939,26400,{"date":2088,"open":2089,"high":2031,"low":2089,"close":2090,"change":2091,"percent_change":239,"volume":1068,"transactions":9,"vwap":2090},"2025-08-27",50.74,50.876,-0.159,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":439,"volume":1669,"transactions":9,"vwap":2095},"2025-08-26",50.99,51.035,50.926,-0.133,{"date":2099,"open":1978,"high":1240,"low":2100,"close":2101,"change":2102,"percent_change":189,"volume":2103,"transactions":9,"vwap":2101},"2025-08-25",51.060001,51.168,-0.342,8100,{"date":2105,"open":2106,"high":2107,"low":1989,"close":2108,"change":2109,"percent_change":1656,"volume":1152,"transactions":9,"vwap":2108},"2025-08-22",51.26,51.52,51.51,0.381,{"date":2111,"open":2083,"high":1277,"low":2017,"close":2112,"change":2113,"percent_change":1677,"volume":997,"transactions":9,"vwap":2112},"2025-08-21",51.129,-0.174,{"date":2115,"open":2116,"high":1999,"low":2037,"close":2117,"change":1615,"percent_change":127,"volume":1967,"transactions":9,"vwap":2117},"2025-08-20",51.09,51.303,{"date":2119,"open":1971,"high":2120,"low":1738,"close":1955,"change":2121,"percent_change":1503,"volume":895,"transactions":9,"vwap":1955},"2025-08-19",51.27,0.049,{"date":2123,"open":1749,"high":1749,"low":2124,"close":2125,"change":2126,"percent_change":1744,"volume":2127,"transactions":9,"vwap":2125},"2025-08-18",51.00099945,51.050999,-0.035,12300,{"date":2129,"open":2106,"high":2106,"low":2130,"close":2131,"change":2132,"percent_change":122,"volume":1454,"transactions":9,"vwap":2131},"2025-08-15",50.96,51.085999,0.126,{"date":2134,"open":2135,"high":1963,"low":2136,"close":2130,"change":2137,"percent_change":390,"volume":2138,"transactions":9,"vwap":2130},"2025-08-14",50.735,50.72,0.093,77700,{"date":2140,"open":2053,"high":2031,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-13",50.6,50.867,0.287,0.57,80300,{"date":2147,"open":2148,"high":2141,"low":2148,"close":2076,"change":2149,"percent_change":1082,"volume":1189,"transactions":9,"vwap":2076},"2025-08-12",50.24,0.448,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1215,"volume":1168,"transactions":9,"vwap":2155},"2025-08-11",50.15,50.265,50.084999,50.132,-0.162,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1420,"volume":2164,"transactions":9,"vwap":2162},"2025-08-08",50.21,50.39,50.2,50.294,0.104,6700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":940,"transactions":9,"vwap":2170},"2025-08-07",50.26,50.27,49.93,50.19,0.481,0.97,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":152,"volume":2180,"transactions":9,"vwap":2178},"2025-08-06",49.72,49.8,49.535,49.709,0.173,11000,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":641,"percent_change":309,"volume":2186,"transactions":9,"vwap":2185},"2025-08-05",49.69,49.24,49.536,11300,{"date":2188,"open":2175,"high":2175,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1189,"transactions":9,"vwap":2190},"2025-08-04",49.47,49.626,0.552,1.12,{"date":2194,"open":2195,"high":2196,"low":175,"close":2197,"change":2198,"percent_change":475,"volume":2199,"transactions":9,"vwap":2197},"2025-08-01",48.82,49.12,49.074001,-0.176,26300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":1336,"transactions":9,"vwap":2205},"2025-07-31",49.37,49.41,49.14,49.25,-0.369,-0.74,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1292,"volume":2003,"transactions":9,"vwap":2213},"2025-07-30",49.64,49.91,49.5,49.619,-0.308,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1187,"volume":1131,"transactions":9,"vwap":2220},"2025-07-29",49.99,50,49.885,49.927,0.027,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1067,"volume":1263,"transactions":9,"vwap":2227},"2025-07-28",50.029999,50.080002,49.809,49.9,-0.496,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":822,"volume":2235,"transactions":9,"vwap":2233},"2025-07-25",50.85,50.205,50.396,-0.302,27700,{"date":2237,"open":2046,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1347,"volume":1152,"transactions":9,"vwap":2240},"2025-07-24",50.845,50.64,50.698,-0.142,{"date":2243,"open":2244,"high":2018,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-23",50.51,50.84,0.801,1.6,17600,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":918,"volume":1477,"transactions":9,"vwap":2252},"2025-07-22",49.77,50.039001,0.081,{"date":2255,"open":2256,"high":26,"low":2256,"close":2257,"change":2258,"percent_change":1503,"volume":2259,"transactions":9,"vwap":2257},"2025-07-21",49.852,49.958,0.048,58600,{"date":2261,"open":2227,"high":2262,"low":2263,"close":2211,"change":2264,"percent_change":1420,"volume":2265,"transactions":9,"vwap":2211},"2025-07-18",50.25,49.76,0.106,100600,{"date":2267,"open":2263,"high":2268,"low":2269,"close":2270,"change":520,"percent_change":1873,"volume":2271,"transactions":9,"vwap":2270},"2025-07-17",49.905,49.75,49.804,4600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1616,"volume":823,"transactions":9,"vwap":2277},"2025-07-16",49.52,49.83,49.46,49.764,0.193,{"date":2280,"open":2175,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1540,"volume":1674,"transactions":9,"vwap":2283},"2025-07-15",49.96,49.35,49.571,-0.472,{"date":179,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":428,"volume":2290,"transactions":9,"vwap":2288},50.126,49.81,50.042999,-0.083,4400]