[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JDIV":3,"homepage-market-summary":27,"stock-historical-JDIV":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JDIV","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 Dividend Leaders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0821,0.60752,"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},56.5345,56.1407,0.3938,0.7,432.5286,58.8264,51.339,1159.76514088,69.4,1726,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"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",[96,101,106,111,116,121,126,131,136,141,146],{"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":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},45.042,916,334341.28522,24.31,"2025-04-22",[179,182,189,198,209,219,227,236,244,255,265,272,281,290,299,307,314,320,328,339,347,355,364,372,380,388,396,405,415,425,434,443,452,462,471,480,486,495,503,512,520,529,537,545,553,560,568,577,586,594,604,611,618,626,634,641,648,657,665,673,680,687,695,701,707,713,720,727,734,740,746,753,758,764,769,773,778,784,789,797,804,812,819,824,831,835,838,844,848,856,861,866,872,878,883,888,897,902,910,915,919,925,932,939,944,950,955,961,967,973,978,983,988,993,997,1003,1008,1013,1020,1024,1030,1034,1040,1047,1055,1061,1067,1076,1083,1089,1093,1100,1105,1110,1115,1119,1123,1129,1135,1140,1146,1152,1158,1165,1170,1177,1183,1190,1195,1202,1207,1214,1218,1222,1227,1232,1238,1243,1251,1257,1260,1265,1270,1275,1280,1286,1293,1297,1302,1306,1310,1315,1319,1324,1327,1330,1336,1340,1346,1351,1355,1359,1362,1368,1373,1377,1383,1387,1391,1395,1401,1405,1410,1415,1421,1425,1429,1433,1438,1444,1450,1454,1458,1461,1466,1471,1476,1481,1486,1490,1496,1501,1506,1512,1517,1522,1527,1531,1535,1538,1544,1549,1554,1557,1561,1566,1571,1575,1580,1585,1588,1593,1597,1602,1608,1612,1616,1622,1628,1632,1638,1644,1648,1652,1656,1661,1667,1670,1674,1679,1682,1686,1692,1696,1699,1703,1708,1713,1719,1724,1726,1730,1734,1738,1742,1745,1750,1755,1761,1765,1769,1773,1778,1783,1788,1792,1797,1801,1805,1809,1813,1816,1821,1825,1829,1833,1837,1843,1847,1850,1855,1859,1863,1867,1873,1876,1879,1883,1887,1892,1896,1899,1904,1910,1915,1918,1922,1928,1934,1939,1943,1947,1952,1955,1960,1963,1966,1971,1975,1979,1984,1988,1993,1998,2001,2005,2010,2014,2019,2025,2029,2035,2041,2049,2055,2059,2062,2066,2069,2072,2077,2082,2088,2093,2099,2103,2108,2112,2116,2120,2124,2131,2134,2138,2141,2144,2148,2153,2157,2161,2164,2167,2170,2175,2180],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},33,56.4733,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",-0.1793,-0.32,252.4026,22,56.0256,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",56.61,56.32,-0.23,-0.41,1338.7746,38,56.4824,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",56.495,56.56,56.34,56.55,-0.0277,-0.05,1844.7406,44,56.4522,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",56.46,56.65,56.5777,-0.218,-0.38,2694.0555,53,56.6049,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":207,"vwap":226},"2026-09-25",56.475,56.7957,0.5592,0.99,2775.1495,56.6485,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",56.29,56.2365,-0.1618,-0.29,1703.8899,50,56.2609,{"date":237,"open":203,"high":203,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",56.3983,-0.5446,-0.96,1407.1475,64,56.5096,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",57.12,57.15,56.83,56.9429,-0.2771,-0.48,5301.327109,94,56.9293,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",56.85,57.24,57.22,0.7181,1.27,812.002988,43,57.0766,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":185,"volume":269,"transactions":270,"vwap":271},"2026-09-18",56.5019,-0.1815,445.3565,36,56.3821,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",56.72,56.6834,0.4572,0.81,128.8775,23,56.7091,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":207,"vwap":289},"2026-09-16",56.06,56.2262,56.01,-0.3008,-0.53,1108.1635,56.2342,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",56.48,56.527,-0.3374,-0.59,1130.4645,47,56.5103,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":270,"vwap":306},"2026-09-14",57.06,56.8644,-0.4846,-0.85,1069.4382,57.0345,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":35,"volume":311,"transactions":312,"vwap":313},"2026-09-11",57.349,0.4159,400.1912,41,57.3991,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":304,"volume":318,"transactions":196,"vwap":319},"2026-09-10",56.9331,-0.4882,222.625434,57.0003,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",57.4213,-0.5348,-0.92,279.3588,37,57.4741,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",57.99,58,57.92,57.9561,-0.3339,-0.57,4144.1712,57,57.9747,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":196,"vwap":346},"2026-09-04",58.35,58.29,-0.0648,-0.11,710.7822,58.3219,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":134,"volume":352,"transactions":353,"vwap":354},"2026-09-03",58.21,58.3548,0.3848,300.3502,32,58.2556,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",57.975,57.97,0.2663,0.46,535.0991,30,57.965,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",57.7037,-0.3229,-0.56,156.2791,35,57.8454,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",58.0266,-0.2543,-0.44,185.3315,40,58.0954,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",58.2809,-0.0493,-0.08,74.9015,27,58.3409,{"date":389,"open":390,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":207,"vwap":395},"2026-08-27",58.39,58.3302,-0.1998,-0.34,820.475281,58.3859,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":180,"vwap":404},"2026-08-26",58.54,58.57,58.53,-0.0819,-0.14,591.0715,58.5291,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",58.465,58.6119,58.44,0.3241,0.56,6143.5788,45,58.4896,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",58.1999,58.2878,58.05,0.0116,0.02,7118.260523,105,58.1135,{"date":426,"open":341,"high":427,"low":428,"close":429,"change":430,"percent_change":35,"volume":431,"transactions":432,"vwap":433},"2026-08-21",58.36,58.16,58.2762,0.4202,5655.4468,78,58.2824,{"date":435,"open":363,"high":349,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",57.85,57.856,-0.264,-0.45,7560.824233,95,58.0822,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":270,"vwap":451},"2026-08-19",58.02,58.169,58.12,0.0844,0.15,1038.717063,58.0996,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",58.24,57.9307,58.0356,-0.4338,-0.74,2850.2189,56,58.0896,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",58.73,58.4694,-0.2869,-0.49,1557.0829,85,58.6165,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":326,"vwap":479},"2026-08-14",58.74,58.8,58.7563,-0.0701,-0.12,459.103744,58.7731,{"date":481,"open":22,"high":22,"low":22,"close":22,"change":482,"percent_change":483,"volume":484,"transactions":187,"vwap":485},"2026-08-13",0.1925,0.33,128.7729,58.8557,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":124,"volume":492,"transactions":493,"vwap":494},"2026-08-12",58.62,58.66,58.6339,0.2352,961.7729,29,58.6485,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":279,"vwap":502},"2026-08-11",58.4,58.3987,0.0388,0.07,176.114437,58.4217,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":312,"vwap":511},"2026-08-10",58.485,58.5,58.3599,-0.1437,-0.25,1151.8409,58.4691,{"date":513,"open":409,"high":514,"low":409,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",58.5036,0.3342,0.57,737.154513,31,58.4623,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",58.18,58.1694,-0.1228,-0.21,931.806505,42,58.2139,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":353,"vwap":536},"2026-08-05",58.48,58.2922,0.03,0.05,450.2977,58.4586,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":518,"vwap":544},"2026-08-04",58.33,58.2622,0.695,1.21,2859.0397,58.3176,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":139,"volume":550,"transactions":551,"vwap":552},"2026-08-03",57.48,57.5672,0.1842,230.0163,26,57.4995,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":551,"vwap":559},"2026-07-31",57.383,0.2697,0.47,186.797,57.2969,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",57.1133,1.1324,2.02,183.16,24,56.9648,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",56.69,55.9809,-0.6911,-1.22,267.16,21,56.5598,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":378,"vwap":585},"2026-07-28",56.73,56.82,56.672,0.1511,0.27,2358.16,56.7309,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",56.5209,0.2492,0.44,113.16,19,56.75,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":139,"volume":601,"transactions":602,"vwap":603},"2026-07-24",56.23,56.33,56.225,56.2717,0.1813,2142.382,46,56.2754,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":187,"vwap":610},"2026-07-23",56.0904,-0.5017,-0.89,143.7057,56.1347,{"date":612,"open":212,"high":212,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":62,"vwap":617},"2026-07-22",56.5921,0.1635,0.29,669.722,56.6226,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",56.4286,0.6035,1.08,287.704,39,56.1791,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":62,"vwap":633},"2026-07-20",56.11,55.8251,-0.176,-0.31,368.524,56.0557,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":187,"vwap":640},"2026-07-17",56.0011,-0.5974,-1.06,92.085,56.1414,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":378,"vwap":647},"2026-07-16",56.5985,-0.0957,-0.17,486.26639,56.5615,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":62,"vwap":656},"2026-07-15",56.79,56.66,56.6942,0.158,0.28,1018.1424,56.7616,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-14",56.5362,0.1677,0.3,452.1424,28,56.5806,{"date":666,"open":667,"high":667,"low":202,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":270,"vwap":672},"2026-07-13",56.37,56.3685,-0.4435,-0.78,797.1694,56.3654,{"date":674,"open":593,"high":675,"low":593,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",56.815,56.812,0.271,0.48,500,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-09",56.5,56.541,0.093,0.16,300,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-07-08",56.44,56.448,56.439,-0.311,-0.55,1100,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":679,"transactions":9,"vwap":698},"2026-07-07",56.99,56.759,-0.263,-0.46,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",57.021999,0.542,0.96,200,{"date":708,"open":709,"high":710,"low":709,"close":292,"change":49,"percent_change":711,"volume":712,"transactions":9,"vwap":292},"2026-07-02",56.39,56.53,0.88,4200,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-01",56.13,55.99,-0.355,-0.63,700,{"date":721,"open":229,"high":722,"low":229,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-30",56.35,56.345,0.332,0.59,800,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-29",55.77,56.013,0.298,0.53,1200,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",55.715,0.102,0.18,100,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":719,"transactions":9,"vwap":743},"2026-06-25",55.84,55.613,0.232,0.42,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-24",55.48,55.381,-0.147,-0.26,600,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":686,"transactions":9,"vwap":755},"2026-06-23",55.528,-1.296,-2.28,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":205,"volume":763,"transactions":9,"vwap":761},"2026-06-22",56.91,56.824,-0.027,4600,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":733,"transactions":9,"vwap":766},"2026-06-18",56.851,0.468,0.83,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":240,"volume":739,"transactions":9,"vwap":771},"2026-06-17",56.383,-0.546,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":739,"transactions":9,"vwap":775},"2026-06-16",56.929,-0.104,-0.18,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-15",57.033001,0.524,0.93,400,{"date":785,"open":689,"high":786,"low":689,"close":787,"change":788,"percent_change":360,"volume":783,"transactions":9,"vwap":787},"2026-06-12",56.51,56.509,0.26,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-06-11",55.54,56.249,55.41,1.074,1.95,3800,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",55.91,55.175,-0.765,-1.37,2300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":124,"volume":811,"transactions":9,"vwap":809},"2026-06-09",56.19,56.289,55.72,55.94,0.225,3100,{"date":813,"open":814,"high":815,"low":816,"close":736,"change":817,"percent_change":144,"volume":818,"transactions":9,"vwap":736},"2026-06-08",55.87,56.14,55.66,0.212,3400,{"date":820,"open":211,"high":211,"low":821,"close":821,"change":822,"percent_change":823,"volume":733,"transactions":9,"vwap":821},"2026-06-05",55.503,-1.365,-2.4,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-04",56.49,56.868,0.208,0.37,900,{"date":832,"open":651,"high":651,"low":651,"close":651,"change":833,"percent_change":834,"volume":783,"transactions":9,"vwap":651},"2026-06-03",-0.373,-0.65,{"date":836,"open":248,"high":780,"low":248,"close":780,"change":837,"percent_change":156,"volume":783,"transactions":9,"vwap":780},"2026-06-02",0.418,{"date":839,"open":292,"high":840,"low":292,"close":841,"change":842,"percent_change":843,"volume":752,"transactions":9,"vwap":841},"2026-06-01",56.81,56.615,0.136,0.24,{"date":845,"open":689,"high":846,"low":689,"close":846,"change":847,"percent_change":738,"volume":783,"transactions":9,"vwap":846},"2026-05-29",56.479,0.104,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-28",56.17,56.41,56.375,0.056,0.1,22400,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":193,"volume":783,"transactions":9,"vwap":859},"2026-05-27",56.26,56.319,-0.131,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":134,"volume":733,"transactions":9,"vwap":864},"2026-05-26",56.64,56.45,0.368,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":739,"transactions":9,"vwap":869},"2026-05-22",56.040001,56.082001,0.118,0.21,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":706,"transactions":9,"vwap":875},"2026-05-21",55.7,55.964,0.097,0.17,{"date":879,"open":880,"high":881,"low":729,"close":881,"change":134,"percent_change":882,"volume":679,"transactions":9,"vwap":881},"2026-05-20",55.8,55.867,1.2,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":739,"transactions":9,"vwap":885},"2026-05-19",55.207,-0.381,-0.69,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-18",55.5,55.64,55.38,55.588,0.417,0.76,9800,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":706,"transactions":9,"vwap":899},"2026-05-15",55.171,-0.872,-1.56,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-14",55.95,56.060001,56.042999,0.338,0.61,2100,{"date":911,"open":912,"high":808,"low":912,"close":913,"change":914,"percent_change":139,"volume":818,"transactions":9,"vwap":913},"2026-05-13",55.435,55.705,0.177,{"date":916,"open":917,"high":755,"low":917,"close":755,"change":918,"percent_change":439,"volume":783,"transactions":9,"vwap":755},"2026-05-12",55.452,-0.253,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":726,"transactions":9,"vwap":922},"2026-05-11",55.85,55.781,-0.204,-0.36,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-08",55.999,56.02,55.985,0,1400,{"date":933,"open":934,"high":934,"low":935,"close":929,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":929},"2026-05-07",56.25,55.925,-0.735,-1.3,2000,{"date":940,"open":941,"high":274,"low":941,"close":274,"change":942,"percent_change":943,"volume":679,"transactions":9,"vwap":274},"2026-05-06",56.555,0.94,1.69,{"date":945,"open":946,"high":799,"low":947,"close":947,"change":948,"percent_change":949,"volume":679,"transactions":9,"vwap":947},"2026-05-05",55.845,55.78,0.279,0.5,{"date":951,"open":460,"high":460,"low":952,"close":952,"change":953,"percent_change":954,"volume":694,"transactions":9,"vwap":952},"2026-05-04",55.501,-0.573,-1.02,{"date":956,"open":957,"high":229,"low":958,"close":958,"change":959,"percent_change":700,"volume":960,"transactions":9,"vwap":958},"2026-05-01",56.28,56.074001,-0.258,2800,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":733,"transactions":9,"vwap":964},"2026-04-30",55.63,56.332,0.943,1.7,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":686,"transactions":9,"vwap":970},"2026-04-29",55.37,55.389,0.008,0.01,{"date":974,"open":975,"high":975,"low":976,"close":749,"change":977,"percent_change":467,"volume":694,"transactions":9,"vwap":749},"2026-04-28",55.42,55.36,-0.275,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":686,"transactions":9,"vwap":980},"2026-04-27",55.656,-0.234,-0.42,{"date":984,"open":808,"high":985,"low":808,"close":985,"change":986,"percent_change":987,"volume":679,"transactions":9,"vwap":985},"2026-04-24",55.89,0.356,0.64,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":477,"volume":686,"transactions":9,"vwap":991},"2026-04-23",55.46,55.534,-0.066,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":677,"percent_change":49,"volume":726,"transactions":9,"vwap":996},"2026-04-22",55.43,55.6,{"date":998,"open":947,"high":947,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-21",55.329,-0.647,-1.16,1800,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":783,"transactions":9,"vwap":1005},"2026-04-20",55.976,-0.302,-0.54,{"date":1009,"open":806,"high":722,"low":806,"close":1010,"change":1011,"percent_change":56,"volume":1012,"transactions":9,"vwap":1010},"2026-04-17",56.278,0.661,5000,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-16",55.82,55.617,-0.135,-0.24,1700,{"date":1021,"open":963,"high":880,"low":893,"close":1022,"change":876,"percent_change":877,"volume":1023,"transactions":9,"vwap":1022},"2026-04-15",55.752,2700,{"date":1025,"open":1026,"high":816,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":803,"transactions":9,"vwap":1027},"2026-04-14",55.4,55.655,0.436,0.79,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":615,"percent_change":732,"volume":1023,"transactions":9,"vwap":1033},"2026-04-13",54.61,55.219,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":752,"transactions":9,"vwap":1037},"2026-04-10",55.205,54.929,-0.018,-0.03,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":654,"volume":1046,"transactions":9,"vwap":1044},"2026-04-09",55.11,55.12,54.947,0.155,7600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-04-08",54.737,54.792,54.69,1.634,3.07,4300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":737,"percent_change":1060,"volume":726,"transactions":9,"vwap":1058},"2026-04-07",52.99,53.158,52.725,0.19,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":654,"volume":938,"transactions":9,"vwap":1064},"2026-04-06",52.93,53.056,52.89,0.149,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-02",52.39,52.91,52.27,52.907,-0.159,-0.3,4800,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":694,"transactions":9,"vwap":1080},"2026-04-01",52.955,53.07,53.066002,0.361,0.68,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":679,"transactions":9,"vwap":1086},"2026-03-31",52.11,52.705,1.366,2.66,{"date":1090,"open":23,"high":23,"low":23,"close":23,"change":1091,"percent_change":1092,"volume":706,"transactions":9,"vwap":23},"2026-03-30",-0.012,-0.02,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":726,"transactions":9,"vwap":1097},"2026-03-27",51.67,51.69,51.351,-0.469,-0.91,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":706,"transactions":9,"vwap":1102},"2026-03-26",51.82,-0.861,-1.63,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":500,"volume":679,"transactions":9,"vwap":1108},"2026-03-25",52.71,52.681,0.036,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":525,"volume":686,"transactions":9,"vwap":1113},"2026-03-24",52.485,52.645,-0.112,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":63,"percent_change":1118,"volume":783,"transactions":9,"vwap":1117},"2026-03-23",52.757,1.74,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":954,"percent_change":1122,"volume":686,"transactions":9,"vwap":1121},"2026-03-20",51.857,-1.93,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1092,"volume":938,"transactions":9,"vwap":1126},"2026-03-19",52.7,52.877,52.57,-0.009,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":171,"transactions":9,"vwap":1132},"2026-03-18",53.58,52.886,-0.983,-1.82,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":847,"percent_change":1060,"volume":679,"transactions":9,"vwap":1139},"2026-03-17",53.97,54.029999,53.869,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":706,"transactions":9,"vwap":1143},"2026-03-16",53.68,53.765,0.671,1.26,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":335,"volume":1019,"transactions":9,"vwap":1150},"2026-03-13",53.24,53.26,53.094002,-0.303,{"date":1153,"open":105,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":752,"transactions":9,"vwap":1155},"2026-03-12",53.6,53.397,-0.964,-1.77,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":718,"volume":1164,"transactions":9,"vwap":1162},"2026-03-11",54.45,54.25,54.361,-0.344,1600,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":745,"volume":706,"transactions":9,"vwap":1168},"2026-03-10",54.93,54.705,0.229,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":733,"transactions":9,"vwap":1173},"2026-03-09",53.37,54.476,53.35,0.408,0.75,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":694,"transactions":9,"vwap":1180},"2026-03-06",53.89,54.068001,-0.467,-0.86,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":726,"transactions":9,"vwap":1186},"2026-03-05",54.52,54.535,54.195,-0.837,-1.51,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":686,"transactions":9,"vwap":1192},"2026-03-04",55.372,0.237,0.43,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":1201,"volume":811,"transactions":9,"vwap":1198},"2026-03-03",55,55.135,54.23,-0.989,-1.76,{"date":1203,"open":947,"high":815,"low":947,"close":1204,"change":1205,"percent_change":1206,"volume":960,"transactions":9,"vwap":1204},"2026-03-02",56.124,-0.5,-0.88,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":733,"transactions":9,"vwap":1211},"2026-02-27",56.405,56.645,56.624,-0.054,-0.1,{"date":1215,"open":650,"high":650,"low":667,"close":1216,"change":1217,"percent_change":1213,"volume":726,"transactions":9,"vwap":1216},"2026-02-26",56.678,-0.056,{"date":1219,"open":593,"high":593,"low":1220,"close":1220,"change":1221,"percent_change":49,"volume":706,"transactions":9,"vwap":1220},"2026-02-25",56.734,0.274,{"date":1223,"open":1224,"high":211,"low":1224,"close":211,"change":1225,"percent_change":1226,"volume":679,"transactions":9,"vwap":211},"2026-02-24",56.371,0.476,0.85,{"date":1228,"open":596,"high":596,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":830,"transactions":9,"vwap":1229},"2026-02-23",55.984,-0.436,-0.77,{"date":1233,"open":192,"high":826,"low":192,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-20",56.42,0.404,0.72,1900,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":739,"transactions":9,"vwap":1240},"2026-02-19",56.015999,-0.123,-0.22,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-18",56.31,56.050999,56.139,0.124,0.22,1500,{"date":1252,"open":1253,"high":868,"low":1253,"close":1254,"change":776,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-17",55.895,56.014999,-0.19,2900,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":810,"percent_change":124,"volume":706,"transactions":9,"vwap":1259},"2026-02-13",56.119,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":706,"transactions":9,"vwap":1262},"2026-02-12",55.894,-0.586,-1.04,{"date":1266,"open":1267,"high":1268,"low":1267,"close":292,"change":1269,"percent_change":360,"volume":719,"transactions":9,"vwap":292},"2026-02-11",56.309,56.525,0.257,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":685,"percent_change":615,"volume":1274,"transactions":9,"vwap":1273},"2026-02-10",56.36,56.223,3600,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":590,"volume":783,"transactions":9,"vwap":1278},"2026-02-09",56.0099983,56.063,0.245,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1250,"transactions":9,"vwap":1283},"2026-02-06",55.233,55.818,1.276,2.34,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1231,"volume":1292,"transactions":9,"vwap":1290},"2026-02-05",54.81,54.87,54.542,-0.421,3200,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":109,"volume":706,"transactions":9,"vwap":1295},"2026-02-04",54.963,-0.003,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":924,"volume":783,"transactions":9,"vwap":1300},"2026-02-03",54.77,54.966,-0.201,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":557,"volume":739,"transactions":9,"vwap":1304},"2026-02-02",55.167,0.258,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":887,"volume":739,"transactions":9,"vwap":1308},"2026-01-30",54.909,-0.379,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":525,"volume":686,"transactions":9,"vwap":1313},"2026-01-29",55.15,55.288,-0.117,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1074,"volume":686,"transactions":9,"vwap":1317},"2026-01-28",55.405,-0.166,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":706,"transactions":9,"vwap":1321},"2026-01-27",55.571,0.427,0.77,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":738,"percent_change":483,"volume":739,"transactions":9,"vwap":1326},"2026-01-26",55.144,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":876,"percent_change":738,"volume":706,"transactions":9,"vwap":1329},"2026-01-23",54.964,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":719,"transactions":9,"vwap":1333},"2026-01-22",54.88,54.867,0.111,0.2,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":942,"volume":739,"transactions":9,"vwap":1338},"2026-01-21",54.756,0.508,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":719,"transactions":9,"vwap":1343},"2026-01-20",54.2,54.248,-0.999,-1.81,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":534,"volume":706,"transactions":9,"vwap":1349},"2026-01-16",55.32,55.247,0.029,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":678,"volume":706,"transactions":9,"vwap":1353},"2026-01-15",55.218,0.265,{"date":1356,"open":1289,"high":1357,"low":1289,"close":1357,"change":1358,"percent_change":-6,"volume":830,"transactions":9,"vwap":1357},"2026-01-14",54.953,-0.001,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":860,"percent_change":1018,"volume":739,"transactions":9,"vwap":1361},"2026-01-13",54.954,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":679,"transactions":9,"vwap":1365},"2026-01-12",54.97,55.084999,0.125,0.23,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":679,"transactions":9,"vwap":1370},"2026-01-09",54.96,0.341,0.62,{"date":1374,"open":1185,"high":1375,"low":1185,"close":1375,"change":1376,"percent_change":583,"volume":931,"transactions":9,"vwap":1375},"2026-01-08",54.619,0.145,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":694,"transactions":9,"vwap":1380},"2026-01-07",54.704,54.474,-0.375,-0.68,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1236,"volume":739,"transactions":9,"vwap":1385},"2026-01-06",54.849,0.39,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":942,"volume":739,"transactions":9,"vwap":1389},"2026-01-05",54.459,0.507,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":987,"volume":739,"transactions":9,"vwap":1393},"2026-01-02",53.952,0.344,{"date":1396,"open":1142,"high":1179,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-31",53.608,-0.233,-0.43,6600,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":877,"volume":739,"transactions":9,"vwap":1403},"2025-12-30",53.841,0.089,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":751,"volume":679,"transactions":9,"vwap":1408},"2025-12-29",53.78,53.752,-0.141,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":739,"transactions":9,"vwap":1412},"2025-12-26",53.893,0.046,0.09,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":739,"transactions":9,"vwap":1418},"2025-12-24",53.854,53.847,0.165,0.31,{"date":1422,"open":1142,"high":1423,"low":1142,"close":1423,"change":1424,"percent_change":725,"volume":739,"transactions":9,"vwap":1423},"2025-12-23",53.682,0.317,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1367,"volume":706,"transactions":9,"vwap":1427},"2025-12-22",53.365,0.121,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":149,"volume":706,"transactions":9,"vwap":1431},"2025-12-19",53.244,0.187,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":49,"volume":706,"transactions":9,"vwap":1436},"2025-12-18",53.3,53.056999,0.259,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":679,"transactions":9,"vwap":1441},"2025-12-17",52.87,52.798,-0.435,-0.82,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":171,"transactions":9,"vwap":1447},"2025-12-16",53.7,53.233,-0.631,-1.17,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":458,"volume":739,"transactions":9,"vwap":1452},"2025-12-15",53.864,-0.404,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":251,"percent_change":1206,"volume":686,"transactions":9,"vwap":1457},"2025-12-12",54.31,54.268,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":653,"percent_change":615,"volume":739,"transactions":9,"vwap":1460},"2025-12-11",54.748,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":739,"transactions":9,"vwap":1463},"2025-12-10",54.59,0.531,0.98,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":739,"transactions":9,"vwap":1468},"2025-12-09",54.058998,-0.081,-0.15,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":739,"transactions":9,"vwap":1473},"2025-12-08",54.14,-0.039,-0.07,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":104,"volume":706,"transactions":9,"vwap":1479},"2025-12-05",54.35,54.179,0.032,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":739,"transactions":9,"vwap":1483},"2025-12-04",54.147,-0.202,-0.37,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":590,"volume":739,"transactions":9,"vwap":1488},"2025-12-03",54.349,0.239,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1414,"volume":726,"transactions":9,"vwap":1493},"2025-12-02",54.080002,54.11,54.049999,0.048,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":706,"transactions":9,"vwap":1498},"2025-12-01",54.062,-0.357,-0.66,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":557,"volume":706,"transactions":9,"vwap":1504},"2025-11-28",54.378,54.419,0.253,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1226,"volume":752,"transactions":9,"vwap":1510},"2025-11-26",54.27,54.28,54.166,0.456,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":739,"transactions":9,"vwap":1514},"2025-11-25",53.71,0.604,1.14,{"date":1518,"open":1070,"high":1519,"low":1070,"close":1519,"change":1520,"percent_change":1521,"volume":783,"transactions":9,"vwap":1519},"2025-11-24",53.106,0.353,0.67,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":739,"transactions":9,"vwap":1524},"2025-11-21",52.753,0.574,1.1,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":834,"percent_change":1530,"volume":719,"transactions":9,"vwap":1529},"2025-11-20",52.179,-1.23,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":205,"percent_change":1534,"volume":739,"transactions":9,"vwap":1533},"2025-11-19",52.829,-0.09,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":214,"percent_change":194,"volume":739,"transactions":9,"vwap":1537},"2025-11-18",52.879,{"date":1539,"open":1172,"high":1172,"low":1540,"close":1541,"change":1542,"percent_change":638,"volume":1543,"transactions":9,"vwap":1541},"2025-11-17",53.02,53.097,-0.568,2200,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":739,"transactions":9,"vwap":1546},"2025-11-14",53.665,-0.032,-0.06,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":739,"transactions":9,"vwap":1551},"2025-11-13",53.697,-0.721,-1.32,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1505,"percent_change":557,"volume":739,"transactions":9,"vwap":1556},"2025-11-12",54.418,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":1560,"percent_change":20,"volume":739,"transactions":9,"vwap":1559},"2025-11-11",54.165,0.378,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":706,"transactions":9,"vwap":1563},"2025-11-10",53.787,0.593,1.11,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":685,"volume":733,"transactions":9,"vwap":1569},"2025-11-07",53.029999,53.194,0.084,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1399,"volume":706,"transactions":9,"vwap":1573},"2025-11-06",53.11,-0.228,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":739,"transactions":9,"vwap":1577},"2025-11-05",53.338,0.217,0.41,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":739,"transactions":9,"vwap":1582},"2025-11-04",53.121,-0.359,-0.67,{"date":1586,"open":1514,"high":1514,"low":1587,"close":1587,"change":1039,"percent_change":1548,"volume":686,"transactions":9,"vwap":1587},"2025-11-03",53.48,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1500,"volume":726,"transactions":9,"vwap":1590},"2025-10-31",53.51,53.42,-0.356,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":439,"volume":739,"transactions":9,"vwap":1595},"2025-10-30",53.866,-0.241,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":739,"transactions":9,"vwap":1599},"2025-10-29",54.107,-0.391,-0.72,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":752,"transactions":9,"vwap":1605},"2025-10-28",54.546,54.498,-0.151,-0.28,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":129,"volume":739,"transactions":9,"vwap":1610},"2025-10-27",54.649,0.425,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1249,"volume":706,"transactions":9,"vwap":1614},"2025-10-24",54.224,0.12,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":706,"transactions":9,"vwap":1619},"2025-10-23",54.173,54.104,0.182,0.34,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":251,"volume":719,"transactions":9,"vwap":1626},"2025-10-22",54.09,53.88,53.922,-0.259,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":421,"percent_change":1631,"volume":739,"transactions":9,"vwap":1630},"2025-10-21",54.181,0.04,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":42,"volume":171,"transactions":9,"vwap":1636},"2025-10-20",54.105,54.18,54.161,0.535,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":877,"volume":1250,"transactions":9,"vwap":1642},"2025-10-17",53.52,53.73,53.626,0.092,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":467,"volume":739,"transactions":9,"vwap":1646},"2025-10-16",53.534,-0.266,{"date":1649,"open":1625,"high":1650,"low":1651,"close":1651,"change":1354,"percent_change":949,"volume":679,"transactions":9,"vwap":1651},"2025-10-15",53.9,53.8,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":871,"volume":739,"transactions":9,"vwap":1654},"2025-10-14",53.535,0.113,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":739,"transactions":9,"vwap":1658},"2025-10-13",53.422,0.677,1.28,{"date":1662,"open":1070,"high":1568,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-10-10",52.745,-1.178,-2.18,8200,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1151,"percent_change":368,"volume":739,"transactions":9,"vwap":1669},"2025-10-09",53.923,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1366,"percent_change":1367,"volume":679,"transactions":9,"vwap":1673},"2025-10-08",54.3,54.226,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":739,"transactions":9,"vwap":1676},"2025-10-07",54.101,-0.318,-0.58,{"date":1680,"open":1504,"high":1504,"low":1504,"close":1504,"change":1681,"percent_change":124,"volume":706,"transactions":9,"vwap":1504},"2025-10-06",0.215,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":725,"volume":739,"transactions":9,"vwap":1684},"2025-10-03",54.204,0.316,{"date":1687,"open":1688,"high":1689,"low":1651,"close":1690,"change":1691,"percent_change":1475,"volume":830,"transactions":9,"vwap":1690},"2025-10-02",53.83,53.974,53.888,-0.037,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1420,"volume":783,"transactions":9,"vwap":1694},"2025-10-01",53.925,0.167,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1578,"percent_change":1579,"volume":706,"transactions":9,"vwap":1698},"2025-09-30",53.758,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":871,"volume":739,"transactions":9,"vwap":1701},"2025-09-29",53.541,0.11,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":739,"transactions":9,"vwap":1705},"2025-09-26",53.431,0.423,0.8,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":739,"transactions":9,"vwap":1710},"2025-09-25",53.0079994,-0.276,-0.52,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":686,"transactions":9,"vwap":1716},"2025-09-24",53.33,53.284,-0.146,-0.27,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":525,"volume":783,"transactions":9,"vwap":1722},"2025-09-23",53.53,53.43,-0.111,{"date":1725,"open":1701,"high":1701,"low":1701,"close":1701,"change":853,"percent_change":854,"volume":739,"transactions":9,"vwap":1701},"2025-09-22",{"date":1727,"open":1722,"high":1728,"low":1722,"close":1728,"change":1729,"percent_change":205,"volume":706,"transactions":9,"vwap":1728},"2025-09-19",53.485,-0.029,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":684,"percent_change":877,"volume":706,"transactions":9,"vwap":1733},"2025-09-18",53.61,53.514,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1729,"percent_change":205,"volume":706,"transactions":9,"vwap":1737},"2025-09-17",53.45,53.421,{"date":1739,"open":1722,"high":105,"low":1740,"close":1736,"change":1741,"percent_change":972,"volume":719,"transactions":9,"vwap":1736},"2025-09-16",53.362,0.003,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":685,"percent_change":661,"volume":739,"transactions":9,"vwap":1744},"2025-09-15",53.447,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":739,"transactions":9,"vwap":1747},"2025-09-12",53.287,-0.072,-0.13,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":782,"volume":679,"transactions":9,"vwap":1753},"2025-09-11",53.34,53.359,0.491,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":109,"volume":679,"transactions":9,"vwap":1759},"2025-09-10",52.94,52.95,52.868,-0.005,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1631,"volume":739,"transactions":9,"vwap":1763},"2025-09-09",52.873,0.021,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1386,"volume":739,"transactions":9,"vwap":1767},"2025-09-08",52.852,0.203,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":104,"volume":739,"transactions":9,"vwap":1771},"2025-09-05",52.649,0.034,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":739,"transactions":9,"vwap":1775},"2025-09-04",52.615,0.313,0.6,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1092,"volume":719,"transactions":9,"vwap":1781},"2025-09-03",52.24,52.302,-0.008,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":739,"transactions":9,"vwap":1785},"2025-09-02",52.31,-0.369,-0.7,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1007,"volume":739,"transactions":9,"vwap":1790},"2025-08-29",52.679,-0.284,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":739,"transactions":9,"vwap":1794},"2025-08-28",52.963,0.076,0.14,{"date":1798,"open":1063,"high":1540,"low":1799,"close":1800,"change":1760,"percent_change":109,"volume":830,"transactions":9,"vwap":1800},"2025-08-27",52.875,52.887,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1470,"volume":739,"transactions":9,"vwap":1803},"2025-08-26",52.892,-0.079,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1399,"percent_change":1808,"volume":739,"transactions":9,"vwap":1807},"2025-08-25",52.971,-0.81,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":79,"volume":739,"transactions":9,"vwap":1811},"2025-08-22",53.401,0.705,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":214,"percent_change":194,"volume":739,"transactions":9,"vwap":1815},"2025-08-21",52.696,{"date":1817,"open":1070,"high":1818,"low":1070,"close":1819,"change":1820,"percent_change":615,"volume":679,"transactions":9,"vwap":1819},"2025-08-20",53.0099983,52.914,0.151,{"date":1822,"open":1440,"high":1440,"low":1823,"close":1823,"change":1824,"percent_change":1470,"volume":752,"transactions":9,"vwap":1823},"2025-08-19",52.763,-0.078,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":777,"volume":739,"transactions":9,"vwap":1827},"2025-08-18",52.841,-0.093,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":449,"volume":706,"transactions":9,"vwap":1831},"2025-08-15",52.934,0.077,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1749,"volume":739,"transactions":9,"vwap":1835},"2025-08-14",52.857,-0.067,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":706,"transactions":9,"vwap":1840},"2025-08-13",52.84,52.924,0.433,0.82,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":516,"percent_change":1526,"volume":686,"transactions":9,"vwap":1846},"2025-08-12",52.37,52.491,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1318,"percent_change":185,"volume":739,"transactions":9,"vwap":1849},"2025-08-11",51.921,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":149,"volume":706,"transactions":9,"vwap":1853},"2025-08-08",51.861,52.087002,0.184,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1279,"percent_change":557,"volume":739,"transactions":9,"vwap":1858},"2025-08-07",51.75,51.903,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":685,"volume":739,"transactions":9,"vwap":1861},"2025-08-06",51.658,0.081,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":670,"volume":739,"transactions":9,"vwap":1865},"2025-08-05",51.577,-0.406,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":686,"transactions":9,"vwap":1870},"2025-08-04",51.95,51.983,0.632,1.23,{"date":1874,"open":1097,"high":1097,"low":1097,"close":1097,"change":1875,"percent_change":304,"volume":739,"transactions":9,"vwap":1097},"2025-08-01",-0.438,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1409,"percent_change":1718,"volume":739,"transactions":9,"vwap":1878},"2025-07-31",51.789,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":368,"volume":739,"transactions":9,"vwap":1881},"2025-07-30",51.93,-0.294,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":402,"volume":739,"transactions":9,"vwap":1885},"2025-07-29",52.224,-0.071,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":324,"volume":679,"transactions":9,"vwap":1890},"2025-07-28",52.46,52.295,-0.487,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1534,"volume":739,"transactions":9,"vwap":1894},"2025-07-25",52.782,-0.048,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":109,"percent_change":1092,"volume":706,"transactions":9,"vwap":1898},"2025-07-24",52.83,{"date":1900,"open":1901,"high":1839,"low":1901,"close":1839,"change":1902,"percent_change":1903,"volume":783,"transactions":9,"vwap":1839},"2025-07-23",52.58,0.599,1.15,{"date":1905,"open":1071,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":725,"volume":1909,"transactions":9,"vwap":1907},"2025-07-22",52.28,52.241,0.305,9900,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":449,"volume":706,"transactions":9,"vwap":1913},"2025-07-21",51.91,51.936,0.079,{"date":1916,"open":1917,"high":1917,"low":1121,"close":1121,"change":1017,"percent_change":751,"volume":706,"transactions":9,"vwap":1121},"2025-07-18",52.0099983,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1386,"volume":739,"transactions":9,"vwap":1920},"2025-07-17",51.992,0.204,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":829,"volume":938,"transactions":9,"vwap":1926},"2025-07-16",51.84,51.774,51.788,0.191,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":739,"transactions":9,"vwap":1931},"2025-07-15",51.949,51.597,-0.316,-0.61,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1039,"volume":679,"transactions":9,"vwap":1937},"2025-07-14",51.959,51.913,-0.015,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":692,"percent_change":1942,"volume":739,"transactions":9,"vwap":1941},"2025-07-11",51.928,-0.6,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":877,"volume":739,"transactions":9,"vwap":1945},"2025-07-10",52.239,0.091,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":590,"volume":739,"transactions":9,"vwap":1950},"2025-07-09",52.029999,52.148,0.228,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":500,"percent_change":1796,"volume":739,"transactions":9,"vwap":1954},"2025-07-08",51.92,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1500,"volume":783,"transactions":9,"vwap":1958},"2025-07-07",52.07,51.85,-0.345,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1366,"percent_change":843,"volume":739,"transactions":9,"vwap":1962},"2025-07-03",52.195,{"date":1964,"open":1957,"high":1957,"low":1957,"close":1957,"change":1965,"percent_change":654,"volume":739,"transactions":9,"vwap":1957},"2025-07-02",0.146,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1621,"volume":706,"transactions":9,"vwap":1969},"2025-07-01",51.88,51.924,0.176,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":144,"volume":739,"transactions":9,"vwap":1973},"2025-06-30",51.748,0.195,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":908,"volume":739,"transactions":9,"vwap":1977},"2025-06-27",51.553,0.311,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":739,"transactions":9,"vwap":1981},"2025-06-26",51.242,0.443,0.87,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1718,"volume":739,"transactions":9,"vwap":1986},"2025-06-25",50.799,-0.136,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":739,"transactions":9,"vwap":1990},"2025-06-24",50.935,0.357,0.71,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":768,"volume":679,"transactions":9,"vwap":1996},"2025-06-23",50.36,50.578,0.415,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":1596,"percent_change":251,"volume":706,"transactions":9,"vwap":2000},"2025-06-20",50.163,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":534,"volume":739,"transactions":9,"vwap":2003},"2025-06-18",50.404,0.023,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":739,"transactions":9,"vwap":2007},"2025-06-17",50.381,-0.483,-0.95,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1236,"volume":739,"transactions":9,"vwap":2012},"2025-06-16",50.864,0.364,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":1000,"percent_change":2018,"volume":686,"transactions":9,"vwap":2017},"2025-06-13",50.71,50.5,-1.26,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":686,"transactions":9,"vwap":2022},"2025-06-12",51.11,51.147,0.231,0.45,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":104,"percent_change":1615,"volume":739,"transactions":9,"vwap":2028},"2025-06-11",51.060001,50.916,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":2034,"percent_change":1194,"volume":686,"transactions":9,"vwap":2033},"2025-06-10",50.83,50.89,50.856,0.219,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":1796,"volume":679,"transactions":9,"vwap":2039},"2025-06-09",50.72,50.79,50.637,0.073,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":725,"volume":2048,"transactions":9,"vwap":2046},"2025-06-06",50.55,50.69,50.547,50.564,0.295,2600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":1749,"volume":752,"transactions":9,"vwap":2053},"2025-06-05",50.3,50.41,50.269,-0.064,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":661,"volume":739,"transactions":9,"vwap":2057},"2025-06-04",50.333,0.153,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":1413,"percent_change":1414,"volume":739,"transactions":9,"vwap":2061},"2025-06-03",50.18,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":1579,"volume":739,"transactions":9,"vwap":2064},"2025-06-02",50.134,0.207,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":1772,"percent_change":500,"volume":739,"transactions":9,"vwap":2068},"2025-05-30",49.927,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":1432,"percent_change":144,"volume":739,"transactions":9,"vwap":2071},"2025-05-29",49.893,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":670,"volume":706,"transactions":9,"vwap":2075},"2025-05-28",49.86,49.706,-0.39,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":739,"transactions":9,"vwap":2079},"2025-05-27",50.096001,0.734,1.49,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":439,"volume":2087,"transactions":9,"vwap":2085},"2025-05-23",49.14,49.362,-0.222,2400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":923,"percent_change":194,"volume":783,"transactions":9,"vwap":2092},"2025-05-22",49.729,49.8,49.584,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":719,"transactions":9,"vwap":2096},"2025-05-21",50.29,49.788,-0.502,-1,{"date":2100,"open":2101,"high":1995,"low":2101,"close":2095,"change":2102,"percent_change":1414,"volume":931,"transactions":9,"vwap":2095},"2025-05-20",50.27,0.043,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":739,"transactions":9,"vwap":2105},"2025-05-19",50.247,0.276,0.55,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":1432,"percent_change":144,"volume":739,"transactions":9,"vwap":2111},"2025-05-16",49.85,49.971,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1978,"percent_change":2115,"volume":739,"transactions":9,"vwap":2114},"2025-05-15",49.784,0.63,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":631,"volume":739,"transactions":9,"vwap":2118},"2025-05-14",49.473,-0.155,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":483,"volume":739,"transactions":9,"vwap":2122},"2025-05-13",49.628,0.163,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":2130,"volume":1256,"transactions":9,"vwap":2128},"2025-05-12",48.5,49.52,49.465,0.955,1.97,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1615,"percent_change":119,"volume":739,"transactions":9,"vwap":2133},"2025-05-09",48.51,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":615,"volume":739,"transactions":9,"vwap":2136},"2025-05-08",48.39,0.138,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":828,"percent_change":1194,"volume":739,"transactions":9,"vwap":2140},"2025-05-07",48.252,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":1596,"percent_change":1205,"volume":739,"transactions":9,"vwap":2143},"2025-05-06",48.043999,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":1092,"volume":739,"transactions":9,"vwap":2146},"2025-05-05",48.285,-0.011,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":706,"transactions":9,"vwap":2150},"2025-05-02",48.296,0.795,1.67,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":731,"percent_change":2115,"volume":686,"transactions":9,"vwap":2156},"2025-05-01",47.57,47.501,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":1269,"percent_change":2107,"volume":739,"transactions":9,"vwap":2160},"2025-04-30",46.846,47.203,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":737,"percent_change":1249,"volume":739,"transactions":9,"vwap":2163},"2025-04-29",46.946,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":1045,"percent_change":483,"volume":739,"transactions":9,"vwap":2166},"2025-04-28",46.844,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":1419,"percent_change":149,"volume":686,"transactions":9,"vwap":2169},"2025-04-25",46.689,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":739,"transactions":9,"vwap":2172},"2025-04-24",46.524,0.785,1.72,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":516,"volume":686,"transactions":9,"vwap":2178},"2025-04-23",45.946,45.739,0.261,{"date":177,"open":2181,"high":2182,"low":173,"close":2182,"change":907,"percent_change":1176,"volume":679,"transactions":9,"vwap":2182},45.14,45.478]