[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JOYT":3,"homepage-market-summary":29,"stock-historical-JOYT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JOYT","2026-10-05",{"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 Equity and Options Total Return ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7091,0.42336,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},60.13,59.83,59.725,59.6344,0.4956,0.83,3900.955181,60.77,50.85,10184.033798681276,93.5,284,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":39},"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":39},"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":39},"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":39},"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",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":11},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":74},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":28,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},49.437,11404,3238692.483469,20.73,"2025-08-19",[182,185,194,205,215,226,236,247,257,267,278,287,298,306,316,325,333,343,353,364,373,383,393,402,409,419,429,439,449,458,469,477,485,493,499,506,517,526,533,541,549,557,567,577,585,595,605,615,625,635,643,652,663,672,681,690,698,707,718,726,735,742,749,756,765,772,779,785,791,797,806,811,819,827,835,842,850,857,864,871,880,887,896,903,912,918,926,932,939,946,953,960,967,974,982,989,996,1003,1010,1016,1020,1025,1031,1039,1047,1056,1063,1070,1079,1087,1095,1103,1109,1117,1125,1131,1137,1142,1149,1154,1160,1166,1174,1182,1191,1199,1205,1212,1218,1226,1234,1242,1250,1258,1266,1272,1279,1285,1290,1298,1305,1314,1322,1330,1335,1340,1346,1353,1359,1366,1372,1376,1380,1386,1391,1397,1402,1406,1412,1416,1422,1427,1434,1438,1441,1446,1452,1461,1468,1473,1476,1480,1484,1486,1491,1496,1500,1507,1514,1523,1527,1530,1533,1535,1539,1543,1550,1556,1561,1566,1571,1575,1580,1584,1587,1592,1597,1602,1607,1614,1620,1624,1628,1634,1638,1644,1650,1655,1660,1666,1671,1676,1680,1685,1692,1699,1705,1712,1717,1724,1732,1739,1745,1752,1758,1762,1769,1775,1782,1789,1796,1801,1806,1810,1815,1820,1826,1831,1838,1846,1853,1859,1865,1872,1879,1886,1892,1898,1903,1909,1915,1921,1928,1932,1936,1941,1948,1954,1961,1965,1973,1979,1985,1991,1995,2003,2008,2014,2020,2028,2036,2044,2050,2056,2063,2070,2078,2085,2092,2097,2104,2113,2120,2127],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},64,59.9345,{"date":39,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},59.74,59.985,59.535,0.3394,0.57,5255.1366,74,59.6691,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",59.22,59.38,58.8503,59.295,-0.0046,-0.01,29591.7176,112,59.2674,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",59.51,59.66,59.2996,-0.0154,-0.03,4471.5986,65,59.5657,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",59.439,59.44,59.245,59.315,-0.0686,-0.12,38259.387389,425,59.3828,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",59.61,59.37,59.3836,-0.2286,-0.38,2945.090462,82,59.4291,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",59.489,59.64,59.4801,59.6122,0.2372,0.4,1707.026727,58,59.5595,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",59.195,59.375,59.1208,0.0599,0.1,2833.762352,62,59.2168,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",59.5,59.305,59.3151,-0.3077,-0.52,438.019342,43,59.3803,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",59.7,60.01,59.55,59.6228,-0.1022,-0.17,18848.2307,106,59.839,{"date":279,"open":280,"high":281,"low":280,"close":19,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",59.45,59.79,0.5643,0.95,1925.072065,59,59.6389,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",59.07,59.25,58.93,59.1607,0.0907,0.15,42581.7167,107,59.0857,{"date":299,"open":291,"high":289,"low":300,"close":289,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",58.885,0.625,1.07,5698.14999,73,58.9921,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":285,"vwap":315},"2026-09-16",58.87,58.96,58.325,58.445,-0.2761,-0.47,3017.773,58.8002,{"date":317,"open":309,"high":309,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",58.68,58.7211,-0.2325,-0.39,7753.090657,91,58.7854,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":263,"volume":331,"transactions":285,"vwap":332},"2026-09-14",58.9601,59.015,58.9536,-0.3094,779.188352,59.0093,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",59.23,59.65,59.263,0.448,0.76,9036.713473,78,59.3148,{"date":344,"open":345,"high":291,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",58.8882,58.74,58.815,-0.285,-0.48,4437.617835,72,58.8712,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",59.129,59.16,59.02,59.1,-0.1155,-0.2,4288.4503,56,59.1116,{"date":365,"open":197,"high":197,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",59.21,59.2155,-0.3126,-0.53,11170.4837,90,59.2921,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":360,"volume":380,"transactions":381,"vwap":382},"2026-09-04",59.72,59.77,59.495,59.5281,-0.1169,22010.5507,70,59.7204,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":111,"volume":390,"transactions":391,"vwap":392},"2026-09-03",59.475,59.655,59.4,59.645,0.4257,5604.4218,83,59.6005,{"date":394,"open":358,"high":395,"low":358,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",59.31,59.2193,0.3573,0.61,9238.8968,84,59.2373,{"date":403,"open":285,"high":24,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":192,"vwap":408},"2026-09-01",58.862,-0.3608,-0.61,2833.6748,59.1024,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",59.34,59.11,59.2228,-0.1522,-0.26,5341.355948,75,59.1834,{"date":420,"open":421,"high":422,"low":423,"close":250,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",59.54,59.84,59.35,0.015,0.03,12866.4797,172,59.5088,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":304,"vwap":438},"2026-08-27",59.3,59.42,59.28,59.36,0.249,0.42,5564.913207,59.3558,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":201,"volume":446,"transactions":447,"vwap":448},"2026-08-26",59.15,59.2,59.065,59.111,-0.0087,15372.4818,133,59.1049,{"date":450,"open":356,"high":196,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",59.06,59.1197,0.1261,0.21,10515.3028,87,59.1502,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",58.945,59.099,58.925,58.9936,-0.0839,-0.14,7579.894531,94,59.0091,{"date":470,"open":289,"high":471,"low":289,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":183,"vwap":476},"2026-08-21",59.13,59.0775,0.1358,0.23,3137.5632,59.0985,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":141,"volume":483,"transactions":341,"vwap":484},"2026-08-20",59.0737,59.199,58.9417,-0.1983,3647.6012,59.0809,{"date":486,"open":471,"high":487,"low":471,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":213,"vwap":492},"2026-08-19",59.2786,59.14,-0.0634,-0.11,7149.303426,59.1817,{"date":494,"open":431,"high":431,"low":442,"close":495,"change":496,"percent_change":415,"volume":497,"transactions":183,"vwap":498},"2026-08-18",59.2034,-0.1566,1896.7312,59.2558,{"date":500,"open":197,"high":501,"low":434,"close":434,"change":502,"percent_change":222,"volume":503,"transactions":504,"vwap":505},"2026-08-17",59.515,-0.07,1416.9932,60,59.4328,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",59.47,59.48,59.3652,59.43,0.085,0.14,1531.5812,46,59.5567,{"date":518,"open":519,"high":280,"low":520,"close":521,"change":522,"percent_change":454,"volume":523,"transactions":524,"vwap":525},"2026-08-13",59.41,59.327,59.345,0.125,28684.9052,101,59.4008,{"date":527,"open":356,"high":528,"low":529,"close":196,"change":530,"percent_change":167,"volume":531,"transactions":391,"vwap":532},"2026-08-12",59.275,59.09,0.12,14028.777606,59.2166,{"date":534,"open":535,"high":442,"low":289,"close":358,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",59.19,0.0045,0.01,8230.8172,85,59.1734,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":245,"vwap":548},"2026-08-10",59.175,59.0955,-0.0095,-0.02,3787.1778,59.1304,{"date":550,"open":471,"high":441,"low":551,"close":552,"change":425,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",59.08,59.105,0.05,11631.9553,55,59.1195,{"date":558,"open":559,"high":356,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",59.035,58.94,59.075,0.1079,0.18,5255.701526,76,59.0764,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":167,"volume":574,"transactions":575,"vwap":576},"2026-08-05",58.89,59.04,58.8182,58.9671,0.1171,30718.1803,113,58.9414,{"date":578,"open":579,"high":291,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":183,"vwap":584},"2026-08-04",58.695,58.85,0.1554,0.26,4685.402105,58.8862,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",58.47,58.79,58.6946,0.4616,0.79,2200.5533,57,58.6091,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",57.98,58.233,57.85,0.4047,0.7,4964.5323,48,58.0087,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",57.54,57.9,57.8283,0.8949,1.57,2136.9723,47,57.7864,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",57.3901,57.49,56.9334,-0.5607,-0.98,23682.4544,89,57.4559,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",57.4,57.56,57.4941,0.0391,0.07,19551.4348,51,57.4133,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":502,"volume":641,"transactions":417,"vwap":642},"2026-07-27",57.685,57.3321,57.455,-0.0397,5989.3017,57.4896,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":553,"volume":650,"transactions":362,"vwap":651},"2026-07-24",57.47,57.87,57.43,57.4947,0.0272,5045.7442,57.625,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",57.705,57.77,57.29,57.4675,-0.5025,-0.87,6066.1922,80,57.4516,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":631,"volume":669,"transactions":670,"vwap":671},"2026-07-22",58.07,58.1,57.97,0.04,3962.5672,71,58.0533,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":22,"volume":678,"transactions":679,"vwap":680},"2026-07-21",57.695,58.005,57.93,0.4753,1153.5582,49,57.9089,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",57.6458,57.4547,-0.05,-0.09,395.8312,37,57.6134,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":263,"volume":695,"transactions":696,"vwap":697},"2026-07-17",57.65,57.5047,-0.2994,585.8062,42,57.6207,{"date":699,"open":646,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":323,"vwap":706},"2026-07-16",58.02,57.71,57.8041,-0.1422,-0.25,6388.4034,57.8417,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-15",57.8601,57.95,57.86,57.9463,0.1368,0.24,5698.5654,52,57.9234,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":243,"volume":723,"transactions":724,"vwap":725},"2026-07-14",55.51,57.8095,0.2329,1626.6364,54,57.3303,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",57.715,57.5766,-0.2034,-0.35,374.086695,36,57.7232,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",57.72,57.78,0.293,0.51,1100,{"date":743,"open":744,"high":618,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",57.41,57.487,0.308,0.54,2000,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":490,"volume":755,"transactions":9,"vwap":752},"2026-07-08",57.011002,57.179,56.8,-0.061,4100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",57.11,57.28,57.105,57.24,-0.06,-0.1,3600,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":157,"volume":771,"transactions":9,"vwap":768},"2026-07-06",57.26,57.3,57.2,0.384,2400,{"date":773,"open":774,"high":767,"low":775,"close":776,"change":777,"percent_change":513,"volume":778,"transactions":9,"vwap":776},"2026-07-02",56.9,56.74,56.916,0.079,8500,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":546,"volume":174,"transactions":9,"vwap":783},"2026-07-01",56.704,57.060001,56.837,-0.009,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":172,"volume":790,"transactions":9,"vwap":788},"2026-06-30",56.48,56.846,0.374,2100,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":22,"volume":796,"transactions":9,"vwap":794},"2026-06-29",56.39,56.472,0.465,1900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",55.64,56.060001,55.62,56.007,0.046,0.08,3800,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":465,"volume":748,"transactions":9,"vwap":809},"2026-06-25",56.44,55.961,-0.081,{"date":812,"open":813,"high":787,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",56.332,55.91,56.042,-0.235,-0.42,3100,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",56.37,56.42,56.277,-0.703,-1.23,26400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":796,"transactions":9,"vwap":832},"2026-06-22",56.93,57.0099983,56.904,56.98,-0.126,-0.22,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",57.035,57.106,0.505,0.89,4500,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",57.15,57.25,56.601,-0.568,-0.99,16200,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":805,"transactions":9,"vwap":854},"2026-06-16",57.34,57.38,57.169,-0.044,-0.08,{"date":858,"open":859,"high":768,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",55.5,57.213,0.781,1.38,6200,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":243,"volume":870,"transactions":9,"vwap":868},"2026-06-12",56.45,56.21,56.432,0.226,22300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",55.72,56.23,55.44,56.206,0.709,1.28,4700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":825,"volume":771,"transactions":9,"vwap":885},"2026-06-10",56.029999,56.2,55.48,55.497,-0.691,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",56.49,56.53,55.3,56.188,-0.082,-0.15,9900,{"date":897,"open":898,"high":899,"low":867,"close":36,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":36},"2026-06-08",56.65,56.67,0.123,0.22,18500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",56.92,56.99,56.080002,56.147,-0.985,-1.72,51200,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":253,"volume":741,"transactions":9,"vwap":916},"2026-06-04",57.042,57.17,57.132,0.059,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":360,"volume":925,"transactions":9,"vwap":923},"2026-06-03",57.12,57.13,57.013,57.073002,-0.112,1300,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":804,"percent_change":513,"volume":931,"transactions":9,"vwap":930},"2026-06-02",57.22,57.14,57.185,7800,{"date":933,"open":934,"high":935,"low":934,"close":760,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":760},"2026-06-01",56.94,57.16,0.162,0.28,9700,{"date":940,"open":941,"high":593,"low":942,"close":943,"change":944,"percent_change":563,"volume":945,"transactions":9,"vwap":943},"2026-05-29",56.96,56.89,56.943,0.102,22800,{"date":947,"open":948,"high":829,"low":949,"close":950,"change":951,"percent_change":901,"volume":952,"transactions":9,"vwap":950},"2026-05-28",56.78,56.72,56.841,0.127,9000,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":714,"volume":959,"transactions":9,"vwap":957},"2026-05-27",56.59,56.73,56.714,0.133,5100,{"date":961,"open":962,"high":289,"low":822,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",56.61,56.581,0.299,0.53,24700,{"date":968,"open":969,"high":822,"low":970,"close":971,"change":972,"percent_change":131,"volume":973,"transactions":9,"vwap":971},"2026-05-22",56.3,56.26,56.282,0.052,5000,{"date":975,"open":976,"high":977,"low":978,"close":874,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":874},"2026-05-21",56.18,56.25,56.145,0.035,0.06,3400,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":436,"volume":988,"transactions":9,"vwap":985},"2026-05-20",56.16,56.195,56.084999,0.235,7000,{"date":990,"open":991,"high":867,"low":992,"close":993,"change":994,"percent_change":704,"volume":995,"transactions":9,"vwap":993},"2026-05-19",55.92,55.89,55.96,-0.143,13200,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":222,"volume":1002,"transactions":9,"vwap":1000},"2026-05-18",56.24,56.075001,56.103,-0.067,4200,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":834,"volume":1009,"transactions":9,"vwap":1007},"2026-05-15",56.12,56.28,56.17,-0.125,3500,{"date":1011,"open":1012,"high":821,"low":883,"close":1013,"change":1014,"percent_change":714,"volume":1015,"transactions":9,"vwap":1013},"2026-05-14",56.31,56.295,0.135,3200,{"date":1017,"open":362,"high":787,"low":362,"close":984,"change":167,"percent_change":1018,"volume":1019,"transactions":9,"vwap":984},"2026-05-13",0.36,4400,{"date":1021,"open":993,"high":1022,"low":1023,"close":993,"change":1024,"percent_change":563,"volume":981,"transactions":9,"vwap":993},"2026-05-12",55.99,55.74,0.101,{"date":1026,"open":1027,"high":993,"low":1027,"close":1028,"change":1029,"percent_change":530,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",55.73,55.859,0.069,18000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":804,"volume":1038,"transactions":9,"vwap":1036},"2026-05-08",55.855,55.93,55.78,55.79,0.043,8800,{"date":1040,"open":1041,"high":362,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",55.88,55.71,55.747,-0.158,-0.28,7200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",55.83,55.95,55.68,55.905,0.261,0.47,9300,{"date":1057,"open":1058,"high":873,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-05",55.56,55.644,0.184,0.33,7700,{"date":1064,"open":1065,"high":1027,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",55.57,55.46,-0.089,-0.16,11500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-01",55.61,55.69,55.52,55.549,0.009,0.02,21700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":294,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-30",55.47,55.59,55.41,55.54,0.27,5200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":253,"volume":1094,"transactions":9,"vwap":1092},"2026-04-29",55.4,55.45,55.29,55.39,0.055,3900,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-28",55.36,55.19,55.335,-0.024,-0.04,8200,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1085,"volume":1108,"transactions":9,"vwap":1106},"2026-04-27",55.13,55.359,0.148,12500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":211,"volume":1116,"transactions":9,"vwap":1114},"2026-04-24",55.32,55.35,55.11,55.211,-0.014,13300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":465,"volume":1124,"transactions":9,"vwap":1122},"2026-04-23",55.22,55.38,55.091999,55.225,-0.079,10800,{"date":1126,"open":1098,"high":1097,"low":1098,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-22",55.304,0.179,0.32,8000,{"date":1132,"open":1133,"high":1111,"low":1134,"close":1134,"change":1135,"percent_change":763,"volume":1136,"transactions":9,"vwap":1134},"2026-04-21",55.14,55.125,-0.057,8300,{"date":1138,"open":1133,"high":891,"low":1139,"close":1140,"change":1141,"percent_change":502,"volume":959,"transactions":9,"vwap":1140},"2026-04-20",55.060001,55.182,-0.038,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1119,"change":1147,"percent_change":553,"volume":1148,"transactions":9,"vwap":1119},"2026-04-17",55.26,55.31,55.21,0.028,6000,{"date":1150,"open":1119,"high":1144,"low":1105,"close":1151,"change":1152,"percent_change":762,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",55.192,-0.033,185800,{"date":1155,"open":1156,"high":1144,"low":1157,"close":1122,"change":1158,"percent_change":294,"volume":1159,"transactions":9,"vwap":1122},"2026-04-15",55.17,55.070999,0.083,10000,{"date":1161,"open":1119,"high":1119,"low":1162,"close":1163,"change":1164,"percent_change":167,"volume":1165,"transactions":9,"vwap":1163},"2026-04-14",55.033001,55.142,0.11,11300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":243,"volume":1173,"transactions":9,"vwap":1171},"2026-04-13",54.83,55.040001,54.77,55.032001,0.219,5900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":530,"volume":1181,"transactions":9,"vwap":1179},"2026-04-10",54.845,54.91,54.78,54.813,0.064,9500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-09",54.59,54.81,54.555,54.749,0.272,0.5,13900,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-08",54.79,54.42,54.477,0.809,1.51,2700,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":686,"volume":1204,"transactions":9,"vwap":1202},"2026-04-07",53.38,53.668,-0.046,4800,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":925,"transactions":9,"vwap":1209},"2026-04-06",53.735,53.71,53.714,0.242,0.45,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":1216,"percent_change":1077,"volume":1217,"transactions":9,"vwap":1215},"2026-04-02",53.099998,53.472,0.013,5700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",53.55,53.66,53.459,0.292,0.55,2900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1229,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1229},"2026-03-31",52.53,53.167,52.38,1.244,2.4,22000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1019,"transactions":9,"vwap":1239},"2026-03-30",52.15,52.26,51.77,51.923,-0.097,-0.19,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-27",52.77,51.87,52.02,-0.78,-1.48,36300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",53.09,53.45,52.8,-0.784,-1.46,31500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1189,"volume":1265,"transactions":9,"vwap":1263},"2026-03-25",53.52,53.708,53.5,53.584,0.264,6900,{"date":1267,"open":1268,"high":1262,"low":1214,"close":1269,"change":1241,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",53.37,53.32,-0.36,7300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":162,"volume":1278,"transactions":9,"vwap":1276},"2026-03-23",53.7,53.98,53.51,0.469,19600,{"date":1280,"open":1220,"high":1220,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":988,"transactions":9,"vwap":1282},"2026-03-20",53.02,53.041,-0.649,-1.21,{"date":1286,"open":1274,"high":1287,"low":1268,"close":1288,"change":1289,"percent_change":731,"volume":1159,"transactions":9,"vwap":1288},"2026-03-19",53.8,53.69,-0.189,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-18",54.428,54.44,53.879,-0.689,-1.26,24500,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1018,"volume":1304,"transactions":9,"vwap":1302},"2026-03-17",54.75,54.56,54.568,0.198,5500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-16",54.415,54.514,54.27,54.37,0.52,0.97,3700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":89,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-13",54.26,54.33,53.83,53.85,-0.44,5800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":825,"volume":1329,"transactions":9,"vwap":1327},"2026-03-12",54.23,54.32,54.060001,54.09,-0.671,7400,{"date":1331,"open":1185,"high":1332,"low":1333,"close":1334,"change":685,"percent_change":686,"volume":755,"transactions":9,"vwap":1334},"2026-03-11",54.85,54.61,54.761,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1123,"percent_change":465,"volume":1046,"transactions":9,"vwap":1339},"2026-03-10",54.86,55.195,54.811,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1311,"percent_change":1345,"volume":1265,"transactions":9,"vwap":1343},"2026-03-09",54.19,54.89,53.89,0.96,{"date":1347,"open":1348,"high":1349,"low":1325,"close":1310,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1310},"2026-03-06",54.38,54.66,-0.72,-1.31,11100,{"date":1354,"open":1146,"high":1355,"low":1356,"close":1357,"change":232,"percent_change":1358,"volume":981,"transactions":9,"vwap":1357},"2026-03-05",55.33,54.68,55.09,-0.69,{"date":1360,"open":1361,"high":1074,"low":1362,"close":1081,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1081},"2026-03-04",55.23,55.014999,0.44,0.8,6400,{"date":1367,"open":1333,"high":1368,"low":1317,"close":1369,"change":369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-03",55.16,55.029999,-0.95,34800,{"date":1373,"open":1361,"high":1058,"low":1374,"close":1058,"change":253,"percent_change":563,"volume":1375,"transactions":9,"vwap":1058},"2026-03-02",55.2,5600,{"date":1377,"open":1378,"high":1066,"low":1156,"close":1066,"change":1241,"percent_change":141,"volume":1379,"transactions":9,"vwap":1066},"2026-02-27",55.27,29800,{"date":1381,"open":1382,"high":1382,"low":1081,"close":1383,"change":1384,"percent_change":349,"volume":1385,"transactions":9,"vwap":1383},"2026-02-26",55.9,55.65,-0.27,3000,{"date":1387,"open":1388,"high":1389,"low":1388,"close":991,"change":937,"percent_change":1189,"volume":1390,"transactions":9,"vwap":991},"2026-02-25",55.82,55.97,4000,{"date":1392,"open":1393,"high":1394,"low":1393,"close":799,"change":1395,"percent_change":172,"volume":1396,"transactions":9,"vwap":799},"2026-02-24",55.12,55.7,0.364,1400,{"date":1398,"open":1035,"high":1035,"low":1399,"close":1400,"change":1401,"percent_change":659,"volume":1002,"transactions":9,"vwap":1400},"2026-02-23",55.25,55.276,-0.484,{"date":1403,"open":1111,"high":1404,"low":1111,"close":1404,"change":1405,"percent_change":398,"volume":755,"transactions":9,"vwap":1404},"2026-02-20",55.76,0.34,{"date":1407,"open":1408,"high":1409,"low":1119,"close":1409,"change":763,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-19",55.375,55.42,-0.18,1200,{"date":1413,"open":1414,"high":1073,"low":1145,"close":1074,"change":1061,"percent_change":1415,"volume":841,"transactions":9,"vwap":1074},"2026-02-18",55.34,0.6,{"date":1417,"open":1119,"high":1418,"low":1419,"close":1098,"change":1420,"percent_change":211,"volume":1421,"transactions":9,"vwap":1098},"2026-02-17",55.305,54.92,-0.015,7100,{"date":1423,"open":1144,"high":1074,"low":1133,"close":1424,"change":1425,"percent_change":222,"volume":1426,"transactions":9,"vwap":1424},"2026-02-13",55.205,-0.064,12200,{"date":1428,"open":800,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-12",56.11,55.269,-0.621,-1.11,10300,{"date":1435,"open":800,"high":1436,"low":1082,"close":992,"change":294,"percent_change":1085,"volume":1437,"transactions":9,"vwap":992},"2026-02-11",56.07,19800,{"date":1439,"open":1440,"high":800,"low":1023,"close":1023,"change":894,"percent_change":1384,"volume":863,"transactions":9,"vwap":1023},"2026-02-10",55.955,{"date":1442,"open":1443,"high":362,"low":1082,"close":992,"change":131,"percent_change":1444,"volume":1445,"transactions":9,"vwap":992},"2026-02-09",55.6,0.16,7600,{"date":1447,"open":1119,"high":1448,"low":1119,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-06",55.8,1.11,2.03,6700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",54.975,55.028999,54.58,54.69,-0.578,-1.05,13700,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":817,"volume":1467,"transactions":9,"vwap":1465},"2026-02-04",55.575,55.061001,55.268,-0.232,123000,{"date":1469,"open":362,"high":362,"low":1399,"close":859,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":859},"2026-02-03",-0.43,-0.77,12100,{"date":1474,"open":1089,"high":1022,"low":1089,"close":1034,"change":167,"percent_change":1018,"volume":1475,"transactions":9,"vwap":1034},"2026-02-02",6500,{"date":1477,"open":1382,"high":1382,"low":1478,"close":1027,"change":274,"percent_change":1479,"volume":1204,"transactions":9,"vwap":1027},"2026-01-30",55.605,-0.3,{"date":1481,"open":1448,"high":1382,"low":1482,"close":1382,"change":1077,"percent_change":668,"volume":1483,"transactions":9,"vwap":1382},"2026-01-29",55.469,6300,{"date":1485,"open":814,"high":814,"low":1073,"close":1041,"change":253,"percent_change":563,"volume":1116,"transactions":9,"vwap":1041},"2026-01-28",{"date":1487,"open":799,"high":993,"low":1488,"close":1035,"change":1489,"percent_change":157,"volume":1490,"transactions":9,"vwap":1035},"2026-01-27",55.55,0.37,14700,{"date":1492,"open":1092,"high":1493,"low":1092,"close":1083,"change":513,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1083},"2026-01-26",55.58,0.25,6100,{"date":1497,"open":1498,"high":1378,"low":555,"close":1378,"change":1494,"percent_change":1211,"volume":1499,"transactions":9,"vwap":1378},"2026-01-23",55.02,13100,{"date":1501,"open":1502,"high":1119,"low":1503,"close":1498,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1498},"2026-01-22",54.97,54.84,0.316,0.58,10500,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1002,"transactions":9,"vwap":1511},"2026-01-21",54.21,54.922,54.704,0.545,1.01,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-20",54.34,54.659,54.115,54.159,-0.981,-1.78,11900,{"date":1524,"open":1525,"high":1119,"low":1525,"close":1133,"change":294,"percent_change":1085,"volume":1526,"transactions":9,"vwap":1133},"2026-01-16",54.99,5300,{"date":1528,"open":1169,"high":1393,"low":1525,"close":1525,"change":631,"percent_change":1529,"volume":778,"transactions":9,"vwap":1525},"2026-01-15",0.13,{"date":1531,"open":1525,"high":1525,"low":1532,"close":1419,"change":360,"percent_change":1270,"volume":1313,"transactions":9,"vwap":1419},"2026-01-14",54.62,{"date":1534,"open":801,"high":801,"low":555,"close":1393,"change":222,"percent_change":834,"volume":1130,"transactions":9,"vwap":1393},"2026-01-13",{"date":1536,"open":1537,"high":1144,"low":1537,"close":1538,"change":668,"percent_change":631,"volume":778,"transactions":9,"vwap":1538},"2026-01-12",55.099998,55.24,{"date":1540,"open":1541,"high":1119,"low":1542,"close":1374,"change":243,"percent_change":37,"volume":1165,"transactions":9,"vwap":1374},"2026-01-09",54.94,54.88,{"date":1544,"open":1545,"high":1546,"low":1178,"close":1547,"change":1548,"percent_change":222,"volume":1549,"transactions":9,"vwap":1547},"2026-01-08",54.815,54.899,54.8,-0.065,1800,{"date":1551,"open":1552,"high":1552,"low":1337,"close":1553,"change":274,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-07",55.080002,54.865,-0.31,8600,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1311,"volume":1329,"transactions":9,"vwap":1559},"2026-01-06",54.719,55.035,0.285,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1300,"change":474,"percent_change":436,"volume":1565,"transactions":9,"vwap":1300},"2026-01-05",54.65,54.82,25000,{"date":1567,"open":1568,"high":1113,"low":1569,"close":1570,"change":253,"percent_change":563,"volume":973,"transactions":9,"vwap":1570},"2026-01-02",54.67,54.384,54.52,{"date":1572,"open":1300,"high":1300,"low":1573,"close":1194,"change":1479,"percent_change":1574,"volume":1124,"transactions":9,"vwap":1194},"2025-12-31",54.405,-0.55,{"date":1576,"open":1547,"high":1547,"low":1577,"close":1578,"change":1101,"percent_change":502,"volume":1579,"transactions":9,"vwap":1578},"2025-12-30",54.685,54.72,9600,{"date":1581,"open":1582,"high":1582,"low":1456,"close":1582,"change":856,"percent_change":894,"volume":1583,"transactions":9,"vwap":1582},"2025-12-29",54.76,11800,{"date":1585,"open":1332,"high":1337,"low":1586,"close":1503,"change":1077,"percent_change":668,"volume":1495,"transactions":9,"vwap":1503},"2025-12-26",54.752,{"date":1588,"open":1547,"high":1564,"low":1589,"close":1564,"change":454,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1564},"2025-12-24",54.6,0.38,12600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1333,"change":563,"percent_change":1061,"volume":988,"transactions":9,"vwap":1333},"2025-12-23",54.47,55.15,54.43,{"date":1598,"open":1310,"high":1596,"low":1599,"close":1596,"change":1129,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1596},"2025-12-22",54.279,0.59,11400,{"date":1603,"open":1221,"high":1604,"low":1221,"close":1605,"change":1606,"percent_change":840,"volume":1445,"transactions":9,"vwap":1605},"2025-12-19",54.63,54.11,0.475,{"date":1608,"open":1609,"high":1221,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1365,"transactions":9,"vwap":1611},"2025-12-18",53.59,53.581,53.635,0.445,0.84,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":263,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-17",53.68,53.19,-0.97,8900,{"date":1621,"open":1622,"high":1208,"low":1253,"close":1208,"change":360,"percent_change":1623,"volume":1365,"transactions":9,"vwap":1208},"2025-12-16",53.65,-0.37,{"date":1625,"open":1342,"high":1342,"low":1319,"close":1626,"change":546,"percent_change":1101,"volume":1627,"transactions":9,"vwap":1626},"2025-12-15",53.91,5400,{"date":1629,"open":1309,"high":1309,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1181,"transactions":9,"vwap":1631},"2025-12-12",53.365,53.93,-0.32,-0.59,{"date":1635,"open":1636,"high":555,"low":1636,"close":1637,"change":714,"percent_change":1363,"volume":1526,"transactions":9,"vwap":1637},"2025-12-11",53.99,54.25,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":294,"percent_change":937,"volume":1271,"transactions":9,"vwap":1643},"2025-12-10",53.84,54.15,53.76,54.0099983,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1077,"percent_change":668,"volume":1495,"transactions":9,"vwap":1649},"2025-12-09",53.87,53.9,53.77,53.86,{"date":1651,"open":1344,"high":1652,"low":1207,"close":1640,"change":1653,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1640},"2025-12-08",53.92,0,4600,{"date":1656,"open":1657,"high":1319,"low":1658,"close":1640,"change":1659,"percent_change":1129,"volume":1265,"transactions":9,"vwap":1640},"2025-12-05",53.781,53.185,0.17,{"date":1661,"open":1662,"high":1288,"low":1663,"close":1664,"change":253,"percent_change":1665,"volume":1526,"transactions":9,"vwap":1664},"2025-12-04",53.61,53.57,53.67,0.19,{"date":1667,"open":1668,"high":1288,"low":1253,"close":1663,"change":1669,"percent_change":513,"volume":1670,"transactions":9,"vwap":1663},"2025-12-03",53.48,0.073,11700,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":512,"percent_change":1444,"volume":764,"transactions":9,"vwap":1675},"2025-12-02",53.62,53.435,53.497,{"date":1677,"open":1678,"high":1663,"low":1678,"close":1679,"change":1067,"percent_change":274,"volume":1094,"transactions":9,"vwap":1679},"2025-12-01",53.2,53.412,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":474,"volume":1002,"transactions":9,"vwap":1683},"2025-11-28",53.35,53.501,0.124,{"date":1686,"open":1682,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":952,"transactions":9,"vwap":1689},"2025-11-26",53.451,53.23,53.377,0.218,0.41,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":1698,"volume":1038,"transactions":9,"vwap":1695},"2025-11-25",52.755,53.159,52.701,0.429,0.81,{"date":1700,"open":1701,"high":1244,"low":1237,"close":1702,"change":1703,"percent_change":1704,"volume":1321,"transactions":9,"vwap":1702},"2025-11-24",52.4,52.73,0.699,1.34,{"date":1706,"open":1707,"high":1230,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1522,"transactions":9,"vwap":1709},"2025-11-21",51.65,51.507,52.030998,0.424,0.82,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1283,"percent_change":1716,"volume":1506,"transactions":9,"vwap":1715},"2025-11-20",53.15,51.607,-1.24,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":901,"volume":1173,"transactions":9,"vwap":1722},"2025-11-19",52.16,52.5,52.018002,52.256,0.116,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1579,"transactions":9,"vwap":1729},"2025-11-18",52.35,52.41,51.97,52.14,-0.305,-0.58,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":88,"volume":1265,"transactions":9,"vwap":1737},"2025-11-17",52.69,52.982,52.33,52.445,-0.425,{"date":1740,"open":1726,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1529,"volume":1619,"transactions":9,"vwap":1743},"2025-11-14",53.029999,52.311,52.87,0.067,{"date":1746,"open":1747,"high":1747,"low":1244,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-13",53.4,52.803,-0.633,-1.18,38100,{"date":1753,"open":1220,"high":1220,"low":1754,"close":1755,"change":1756,"percent_change":553,"volume":1757,"transactions":9,"vwap":1755},"2025-11-12",53.411,53.436,0.026,2500,{"date":1759,"open":1688,"high":1760,"low":1688,"close":1761,"change":980,"percent_change":1164,"volume":818,"transactions":9,"vwap":1761},"2025-11-11",53.49,53.41,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1682,"change":1767,"percent_change":1768,"volume":1055,"transactions":9,"vwap":1682},"2025-11-10",53.0099983,53.39,53,0.666,1.26,{"date":1770,"open":1771,"high":1734,"low":1772,"close":1773,"change":1774,"percent_change":1164,"volume":931,"transactions":9,"vwap":1773},"2025-11-07",52.48,52.060001,52.684,0.058,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":959,"transactions":9,"vwap":1779},"2025-11-06",52.93,52.565,52.626,-0.346,-0.65,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1495,"transactions":9,"vwap":1786},"2025-11-05",52.81,53.12,52.972,0.154,0.29,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":360,"volume":1795,"transactions":9,"vwap":1793},"2025-11-04",52.62,52.979,52.818,-0.107,10100,{"date":1797,"open":1252,"high":1252,"low":1798,"close":1799,"change":1800,"percent_change":201,"volume":1506,"transactions":9,"vwap":1799},"2025-11-03",52.885,52.925,-0.004,{"date":1802,"open":1803,"high":1803,"low":1254,"close":1804,"change":1653,"percent_change":1653,"volume":1805,"transactions":9,"vwap":1804},"2025-10-31",52.999,52.929,8100,{"date":1807,"open":1766,"high":1741,"low":1808,"close":1804,"change":1809,"percent_change":1632,"volume":1030,"transactions":9,"vwap":1804},"2025-10-30",52.85,-0.171,{"date":1811,"open":1766,"high":1812,"low":1813,"close":1214,"change":1814,"percent_change":167,"volume":1181,"transactions":9,"vwap":1214},"2025-10-29",53.152,52.99,0.107,{"date":1816,"open":1714,"high":1714,"low":1817,"close":1818,"change":1819,"percent_change":253,"volume":1217,"transactions":9,"vwap":1818},"2025-10-28",52.9,52.993,0.053,{"date":1821,"open":1813,"high":1813,"low":1822,"close":1823,"change":1824,"percent_change":1505,"volume":1825,"transactions":9,"vwap":1823},"2025-10-27",52.82,52.94,0.305,13500,{"date":1827,"open":1828,"high":1734,"low":1829,"close":1830,"change":582,"percent_change":1189,"volume":1579,"transactions":9,"vwap":1830},"2025-10-24",52.65,52.55,52.635,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":740,"volume":1837,"transactions":9,"vwap":1835},"2025-10-23",52.164,52.49,52.375,0.268,22100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1204,"transactions":9,"vwap":1843},"2025-10-22",52.2,52.286,51.89,52.107,-0.173,-0.33,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":937,"volume":1217,"transactions":9,"vwap":1851},"2025-10-21",52.099998,52.3,52.080002,52.28,0.145,{"date":1854,"open":1855,"high":1719,"low":1856,"close":1857,"change":1858,"percent_change":1364,"volume":1159,"transactions":9,"vwap":1857},"2025-10-20",52.029999,51.88,52.135,0.412,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":157,"volume":1627,"transactions":9,"vwap":1862},"2025-10-17",51.45,51.723,51.37,0.345,{"date":1866,"open":1867,"high":1856,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":945,"transactions":9,"vwap":1869},"2025-10-16",51.828,51.247,51.378,-0.236,-0.46,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":474,"volume":1130,"transactions":9,"vwap":1877},"2025-10-15",51.702,51.9,51.5,51.614,0.118,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":546,"volume":988,"transactions":9,"vwap":1884},"2025-10-14",51.25,51.739,51.02,51.496,-0.011,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1708,"change":1890,"percent_change":1891,"volume":1217,"transactions":9,"vwap":1708},"2025-10-13",51.22,51.56,0.657,1.29,{"date":1893,"open":1894,"high":716,"low":25,"close":25,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":25},"2025-10-10",51.98,-1.044,-2.01,22400,{"date":1899,"open":1842,"high":716,"low":1900,"close":1901,"change":1902,"percent_change":856,"volume":1506,"transactions":9,"vwap":1901},"2025-10-09",51.83,51.894,-0.041,{"date":1904,"open":1905,"high":1728,"low":1905,"close":1906,"change":1907,"percent_change":1129,"volume":1908,"transactions":9,"vwap":1906},"2025-10-08",51.74,51.935,0.168,15900,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":141,"volume":1805,"transactions":9,"vwap":1913},"2025-10-07",52.049999,51.7,51.767,-0.177,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":1659,"volume":1352,"transactions":9,"vwap":1918},"2025-10-06",51.76,51.944,51.75,0.088,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1665,"volume":1795,"transactions":9,"vwap":1926},"2025-10-03",51.91,51.928,51.84,51.856,0.096,{"date":1929,"open":1875,"high":1875,"low":1930,"close":1917,"change":685,"percent_change":763,"volume":1931,"transactions":9,"vwap":1917},"2025-10-02",51.73,9800,{"date":1933,"open":1876,"high":1934,"low":1876,"close":1934,"change":1935,"percent_change":714,"volume":1271,"transactions":9,"vwap":1934},"2025-10-01",51.81,0.126,{"date":1937,"open":1707,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":901,"volume":1433,"transactions":9,"vwap":1938},"2025-09-30",51.684,51.502,0.111,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":901,"volume":1579,"transactions":9,"vwap":1946},"2025-09-29",51.68,51.689,51.495,51.573,0.115,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1878,"percent_change":474,"volume":1475,"transactions":9,"vwap":1953},"2025-09-26",51.352,51.49,51.3,51.458,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1420,"percent_change":211,"volume":1960,"transactions":9,"vwap":1959},"2025-09-25",51.28,51.36,51.13,51.34,21900,{"date":1962,"open":1863,"high":1963,"low":1952,"close":1964,"change":211,"percent_change":762,"volume":1352,"transactions":9,"vwap":1964},"2025-09-24",51.435,51.355,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1670,"transactions":9,"vwap":1970},"2025-09-23",51.544,51.619,51.35,51.385,-0.205,-0.4,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":530,"percent_change":474,"volume":1130,"transactions":9,"vwap":1978},"2025-09-22",51.55,51.63,51.455,51.59,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":563,"volume":1825,"transactions":9,"vwap":1983},"2025-09-19",51.57,51.4,51.47,0.092,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1869,"change":1989,"percent_change":1494,"volume":1990,"transactions":9,"vwap":1869},"2025-09-18",51.46,51.29,0.128,13600,{"date":1992,"open":1988,"high":1988,"low":1993,"close":1881,"change":1994,"percent_change":537,"volume":1795,"transactions":9,"vwap":1881},"2025-09-17",51.099998,0.006,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":253,"volume":2002,"transactions":9,"vwap":2000},"2025-09-16",51.258,51.27,51.19,51.244,0.051,21100,{"date":2004,"open":1881,"high":1881,"low":2005,"close":2006,"change":1158,"percent_change":1444,"volume":2007,"transactions":9,"vwap":2006},"2025-09-15",51.11,51.193,23700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2005,"change":1180,"percent_change":1529,"volume":2013,"transactions":9,"vwap":2005},"2025-09-12",51.14,51.164,51.080002,16300,{"date":2015,"open":633,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1189,"volume":1108,"transactions":9,"vwap":2018},"2025-09-11",51.09,50.94,51.046001,0.254,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1164,"volume":2027,"transactions":9,"vwap":2025},"2025-09-10",50.96,50.984,50.73,50.792,0.054,12300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":870,"transactions":9,"vwap":2033},"2025-09-09",50.68,50.74,50.53,50.738,0.152,0.3,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":454,"volume":2043,"transactions":9,"vwap":2041},"2025-09-08",50.44,50.65,50.431,50.586,0.106,17900,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":222,"percent_change":89,"volume":2049,"transactions":9,"vwap":2048},"2025-09-05",50.81,50.28,50.48,14200,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":1613,"volume":2055,"transactions":9,"vwap":2053},"2025-09-04",50.25,50.6,0.423,21300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":901,"volume":1426,"transactions":9,"vwap":2061},"2025-09-03",50.14,50.297,50.049999,50.177,0.112,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":232,"volume":2069,"transactions":9,"vwap":2066},"2025-09-02",49.89,50.064999,49.75,-0.193,49600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":263,"volume":2077,"transactions":9,"vwap":2075},"2025-08-29",50.5,51.67,50.215,50.258,-0.262,30400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":530,"percent_change":714,"volume":2084,"transactions":9,"vwap":2083},"2025-08-28",50.49,50.55,50.34,50.52,24100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1164,"percent_change":901,"volume":2091,"transactions":9,"vwap":2090},"2025-08-27",50.31,50.428,50.231,50.4,42700,{"date":2093,"open":2058,"high":2094,"low":2095,"close":2094,"change":513,"percent_change":937,"volume":2096,"transactions":9,"vwap":2094},"2025-08-26",50.29,50.056,26800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":502,"percent_change":465,"volume":2103,"transactions":9,"vwap":2102},"2025-08-25",50.23,50.265,50.029999,50.15,53800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-22",49.77,51.845,49.7,50.22,0.585,1.18,73600,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1845,"volume":2119,"transactions":9,"vwap":2117},"2025-08-21",50,49.53,49.635,-0.165,35300,{"date":2121,"open":2122,"high":2123,"low":176,"close":2124,"change":2125,"percent_change":201,"volume":2126,"transactions":9,"vwap":2124},"2025-08-20",49.855,49.86,49.8,-0.007,23800,{"date":180,"open":2115,"high":2115,"low":2128,"close":2129,"change":2068,"percent_change":321,"volume":959,"transactions":9,"vwap":2129},49.792,49.807]