[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPRE":3,"homepage-market-summary":30,"stock-historical-JPRE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPRE","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 Realty Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5269,1.24704,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.08,49.15,49.37,48.92,49.35,-0.27,-0.55,20461.592052,55.23,46.24,26647.918985031873,31.6,1096,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"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":88},"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":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},46.116,26730,9756427.665243,5.91,"2025-04-23",[183,186,194,204,214,224,235,244,253,262,272,282,292,303,313,321,331,340,350,360,371,380,390,400,408,417,426,437,447,455,465,475,485,494,503,512,521,529,539,549,557,568,577,583,594,604,613,622,629,638,647,656,667,676,687,696,704,713,722,729,737,743,750,756,761,768,772,779,785,792,800,806,812,818,826,834,841,845,851,856,860,867,874,881,890,896,902,910,918,924,931,936,940,946,953,960,967,972,976,982,988,997,1003,1009,1015,1022,1027,1033,1037,1043,1049,1054,1060,1064,1071,1078,1084,1090,1095,1101,1107,1113,1120,1127,1133,1142,1149,1156,1165,1172,1180,1189,1197,1204,1209,1215,1220,1227,1233,1239,1247,1254,1260,1268,1274,1281,1288,1293,1299,1303,1311,1316,1321,1326,1332,1337,1343,1349,1355,1360,1364,1371,1375,1382,1388,1393,1401,1408,1414,1422,1428,1434,1439,1446,1452,1457,1463,1471,1477,1481,1487,1493,1498,1505,1513,1518,1524,1530,1536,1543,1549,1554,1561,1566,1572,1578,1584,1589,1593,1600,1606,1612,1616,1620,1626,1629,1636,1641,1646,1649,1656,1662,1669,1675,1680,1683,1686,1693,1695,1700,1703,1709,1713,1720,1725,1729,1734,1739,1744,1749,1756,1759,1764,1771,1778,1785,1793,1800,1807,1814,1820,1826,1830,1836,1842,1848,1851,1858,1861,1864,1867,1870,1872,1875,1879,1883,1886,1892,1896,1900,1905,1909,1912,1915,1920,1924,1928,1931,1938,1944,1948,1952,1957,1960,1964,1968,1973,1978,1982,1988,1994,1998,2001,2004,2009,2014,2017,2023,2029,2036,2039,2045,2049,2052,2056,2059,2064,2070,2075,2080,2086,2093,2097,2101,2108,2113,2119,2125,2130,2134,2138,2143,2148,2151,2154,2156,2158,2162,2165,2168,2172,2176,2182,2185,2190,2195,2199,2204,2207,2210,2213,2219,2223,2226,2229,2233,2236,2238,2241,2244,2247,2251,2256,2259,2266,2271,2277,2282,2285,2288,2293,2300,2305,2308,2311,2314,2317,2320,2324,2327,2329,2331,2335,2341,2344],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},161,49.1759,{"date":187,"open":18,"high":188,"low":18,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",49.6,0.22,0.45,35598.513777,274,49.4008,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",49.33,48.86,49.13,-0.28,-0.57,41544.65929,213,49.0005,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",49.7164,49.39,49.41,-0.53,-1.06,75672.9357,204,49.4364,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":184,"vwap":223},"2026-09-29",50.03,50.06,49.69,49.94,0.03,0.06,15569.120344,49.802,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",50.17,50.2,49.76,49.91,-0.11,-0.22,25320.308591,334,49.993,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":199,"volume":241,"transactions":242,"vwap":243},"2026-09-25",50.16,49.7899,50.02,-0.14,16713.200045,181,49.9954,{"date":245,"open":246,"high":247,"low":248,"close":237,"change":249,"percent_change":87,"volume":250,"transactions":251,"vwap":252},"2026-09-24",50.49,50.57,50.13,-0.121,19406.273756,264,50.3634,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",50.68,50.281,-0.669,-1.31,7533.9867,221,50.547,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",51.09,50.85,50.95,-0.4,-0.78,11520.192294,236,51.0013,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",51.18,51.4,51.35,0.49,0.96,13747.131344,174,51.3178,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",51.03,51.07,50.86,-0.45,-0.88,17892.593208,270,50.9916,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",51.38,51.43,51.14,51.31,0.1846,0.36,11359.496816,124,51.3107,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":199,"volume":310,"transactions":311,"vwap":312},"2026-09-16",51.37,51.8,50.955,51.1254,-0.1446,13423.578,130,51.3864,{"date":314,"open":315,"high":315,"low":285,"close":316,"change":317,"percent_change":230,"volume":318,"transactions":319,"vwap":320},"2026-09-15",51.41,51.27,-0.0567,7284.66,138,51.2327,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",51.22,51.49,51.3267,-0.3833,-0.74,8279.900056,149,51.2983,{"date":332,"open":333,"high":334,"low":335,"close":333,"change":116,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",51.71,51.865,51.64,0.68,5023.8813,114,51.736,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":268,"volume":347,"transactions":348,"vwap":349},"2026-09-10",51.779,51.895,51.24,51.36,-0.4018,12208.707765,117,51.3715,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",52.28,51.6253,51.7618,-0.5037,-0.96,8071.18883,116,51.7566,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",52.13,52.49,52.041,52.2655,0.146,0.28,6526.707423,139,52.268,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":327,"volume":377,"transactions":378,"vwap":379},"2026-09-04",52.44,52.58,52.1195,-0.3905,23479.411782,162,52.4372,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",52.23,52.51,52.03,0.44,0.85,9306.041151,121,52.2894,{"date":391,"open":392,"high":393,"low":384,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",52.08,52.17,52.07,-0.32,-0.61,8607.402575,126,52.0682,{"date":401,"open":402,"high":383,"low":403,"close":404,"change":220,"percent_change":221,"volume":405,"transactions":406,"vwap":407},"2026-09-01",52.32,52.205,52.39,18613.8805,189,52.3473,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":396,"volume":414,"transactions":415,"vwap":416},"2026-08-31",52.68,52,52.36,-0.3206,100649.602763,128,52.3232,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",53.35,52.6806,-0.4181,-0.79,7324.442117,113,52.8887,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",53.36,53.42,53.0144,53.0987,-0.4936,-0.92,8097.2883,147,53.1481,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",53.735,53.57,53.5923,-0.2033,-0.38,4231.261522,118,53.6395,{"date":448,"open":440,"high":449,"low":440,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":398,"vwap":454},"2026-08-25",53.8851,53.7956,0.1296,0.24,6306.116009,53.8202,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":338,"vwap":464},"2026-08-24",53.51,53.67,53.235,53.666,0.2564,0.48,4370.338916,53.4976,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",53.65,53.22,53.4096,-0.0303,-0.06,10177.474217,140,53.3514,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",53.15,53.6162,53.4399,0.1399,0.26,12856.0857,166,53.4994,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":299,"percent_change":336,"volume":491,"transactions":492,"vwap":493},"2026-08-19",53.29,53.3494,52.87,53.3,8756.899647,156,53.1023,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",53.4369,52.94,-0.23,-0.43,13743.750547,152,53.161,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":267,"percent_change":509,"volume":510,"transactions":378,"vwap":511},"2026-08-17",53.13,53.212923,53.04,53.17,-0.75,8012.456817,53.1674,{"date":513,"open":514,"high":515,"low":516,"close":440,"change":189,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",53.56,53.62,53.47,0.41,8993.932218,222,53.5624,{"date":522,"open":523,"high":524,"low":523,"close":419,"change":121,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",52.81,53.46,1.19,6777.442278,148,53.2792,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",52.22,52.73,52.72,0.6898,1.33,14394.9147,112,52.593,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",52.34,52.41,52.0302,-0.6198,-1.18,5570.210488,159,52.2549,{"date":550,"open":507,"high":507,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":311,"vwap":556},"2026-08-10",52.45,52.65,-0.67,-1.26,10560.301443,52.6714,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",53.23,53.52,53.185,53.32,0.25,0.47,9560.047714,170,53.3373,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":445,"vwap":576},"2026-08-06",53.7,52.98,53.07,-0.49,-0.91,11534.8967,53.1784,{"date":578,"open":579,"high":514,"low":505,"close":514,"change":52,"percent_change":580,"volume":581,"transactions":473,"vwap":582},"2026-08-05",53.48,0.34,10589.655,53.3504,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",53.18,53.495,52.64,53.38,-0.2,-0.37,15173.097639,220,53.2401,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",54.03,53.41,53.58,0.02,0.04,12091.692075,230,53.6175,{"date":605,"open":606,"high":606,"low":607,"close":514,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",53.86,53.31,-0.3,-0.56,28957.795401,249,53.5948,{"date":614,"open":615,"high":615,"low":616,"close":606,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",55.03,53.6,-0.73,-1.34,14380.355601,153,53.9531,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":230,"percent_change":589,"volume":627,"transactions":547,"vwap":628},"2026-07-29",54.77,54.25,54.59,12447.908978,54.4751,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",55.22,54.7,-0.01,-0.02,19954.10404,145,55.0437,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":199,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",55.18,54.57,54.71,-0.51,25279.14199,163,54.6692,{"date":648,"open":649,"high":25,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",54.08,54.99,1.2692,2.36,45817.021278,260,55.0428,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",53.74,54.005,53.685,53.7208,-0.0389,-0.07,5122.483713,103,53.7929,{"date":668,"open":669,"high":669,"low":439,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",54.23,53.7597,-0.3403,-0.63,6048.939869,134,53.8773,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",54.09,54.13,53.92,54.1,0.2983,0.55,35865.625828,195,54.0429,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":209,"volume":693,"transactions":694,"vwap":695},"2026-07-20",54.215,53.715,53.8017,-0.2883,4749.940112,105,53.8406,{"date":697,"open":698,"high":699,"low":700,"close":678,"change":634,"percent_change":701,"volume":702,"transactions":311,"vwap":703},"2026-07-17",54.11,54.5,53.84,-0.04,17042.146609,53.9549,{"date":705,"open":706,"high":698,"low":707,"close":698,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",53.03,52.965,1.15,2.17,27833.210419,173,53.8317,{"date":714,"open":428,"high":428,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",52.79,52.96,-0.0968,-0.18,9203.673303,155,53.0686,{"date":723,"open":477,"high":477,"low":724,"close":725,"change":726,"percent_change":663,"volume":727,"transactions":547,"vwap":728},"2026-07-14",52.83,53.0568,-0.0372,14230.807312,52.9493,{"date":730,"open":588,"high":588,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":435,"vwap":736},"2026-07-13",52.97,53.094,0.244,0.46,22957.240681,53.0712,{"date":738,"open":739,"high":739,"low":551,"close":740,"change":741,"percent_change":367,"volume":742,"transactions":9,"vwap":740},"2026-07-10",53.040001,52.85,0.15,52500,{"date":744,"open":745,"high":746,"low":552,"close":747,"change":221,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-09",52.8,52.92,52.7,0.11,20800,{"date":751,"open":752,"high":752,"low":753,"close":587,"change":268,"percent_change":754,"volume":755,"transactions":9,"vwap":587},"2026-07-08",53.27,52.62,-1.46,13300,{"date":757,"open":562,"high":758,"low":562,"close":429,"change":106,"percent_change":759,"volume":760,"transactions":9,"vwap":429},"2026-07-07",53.679,1.39,12200,{"date":762,"open":752,"high":752,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",52.54,52.69,-0.44,-0.83,45900,{"date":769,"open":764,"high":505,"low":764,"close":505,"change":157,"percent_change":770,"volume":771,"transactions":9,"vwap":505},"2026-07-02",1.28,10500,{"date":773,"open":352,"high":774,"low":775,"close":776,"change":367,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-01",52.75,52.26,52.46,0.54,6000,{"date":780,"open":764,"high":764,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",52.18,-0.98,-1.84,130900,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":609,"volume":791,"transactions":9,"vwap":789},"2026-06-29",53.4,52.74,53.16,-0.299,13000,{"date":793,"open":739,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",53.49,53.0099983,53.459,0.729,1.38,9100,{"date":801,"open":802,"high":802,"low":803,"close":532,"change":741,"percent_change":804,"volume":805,"transactions":9,"vwap":532},"2026-06-25",52.89,52.146,0.29,18800,{"date":807,"open":808,"high":523,"low":412,"close":374,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":374},"2026-06-24",52.57,-0.079,-0.15,15900,{"date":813,"open":814,"high":533,"low":814,"close":815,"change":564,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",52.099998,52.659,0.9,23500,{"date":819,"open":335,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",52.4,51.56,52.189,0.669,1.3,9400,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",52.040001,51.505,51.52,-0.087,-0.17,10100,{"date":835,"open":532,"high":774,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",51.53,51.607,-1.203,-2.28,11800,{"date":842,"open":739,"high":572,"low":843,"close":523,"change":221,"percent_change":748,"volume":844,"transactions":9,"vwap":523},"2026-06-16",52.695,7200,{"date":846,"open":559,"high":847,"low":848,"close":774,"change":590,"percent_change":849,"volume":850,"transactions":9,"vwap":774},"2026-06-15",53.34,52.615,-0.7,14500,{"date":852,"open":802,"high":853,"low":802,"close":854,"change":190,"percent_change":386,"volume":855,"transactions":9,"vwap":854},"2026-06-12",53.28,53.12,20300,{"date":857,"open":747,"high":497,"low":551,"close":858,"change":634,"percent_change":701,"volume":859,"transactions":9,"vwap":858},"2026-06-11",52.67,39700,{"date":861,"open":862,"high":863,"low":552,"close":764,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":764},"2026-06-10",52.825,53.035,0.064,0.12,44100,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":749,"transactions":9,"vwap":871},"2026-06-09",51.77,52.82,52.626,1.198,2.33,{"date":875,"open":382,"high":382,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",51.33,51.428,-0.911,-1.74,10600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",51.78,52.595,51.55,52.339,0.598,1.16,9700,{"date":891,"open":297,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":771,"transactions":9,"vwap":892},"2026-06-04",51.741,51.135,0.971,1.91,{"date":897,"open":898,"high":345,"low":899,"close":899,"change":471,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-03",50.94,50.77,-0.12,13200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":580,"volume":909,"transactions":9,"vwap":907},"2026-06-02",50.59,50.9,50.54,50.83,0.17,28300,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",51.139,51.28,50.66,-1.05,-2.03,19100,{"date":919,"open":920,"high":920,"low":921,"close":333,"change":573,"percent_change":922,"volume":923,"transactions":9,"vwap":333},"2026-05-29",52.15,51.625,-0.94,203800,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":573,"volume":930,"transactions":9,"vwap":928},"2026-05-28",52.42,52.59,52.2,-0.256,8500,{"date":932,"open":410,"high":523,"low":933,"close":933,"change":934,"percent_change":590,"volume":935,"transactions":9,"vwap":933},"2026-05-27",52.456,-0.194,5700,{"date":937,"open":753,"high":724,"low":551,"close":552,"change":189,"percent_change":938,"volume":939,"transactions":9,"vwap":552},"2026-05-26",0.42,11400,{"date":941,"open":942,"high":764,"low":393,"close":943,"change":944,"percent_change":741,"volume":945,"transactions":9,"vwap":943},"2026-05-22",52.6,52.43,0.08,12400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":599,"percent_change":600,"volume":952,"transactions":9,"vwap":951},"2026-05-21",52.14,52.38,52.055,52.35,20900,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-20",51.67,52.33,0.57,1.1,87300,{"date":961,"open":962,"high":869,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-19",51.48,51.76,0.27,0.52,4700,{"date":968,"open":969,"high":324,"low":969,"close":324,"change":970,"percent_change":888,"volume":971,"transactions":9,"vwap":324},"2026-05-18",51.245,0.59,7700,{"date":973,"open":974,"high":974,"low":905,"close":905,"change":422,"percent_change":975,"volume":901,"transactions":9,"vwap":905},"2026-05-15",51.66,-1.53,{"date":977,"open":978,"high":978,"low":955,"close":979,"change":980,"percent_change":609,"volume":981,"transactions":9,"vwap":979},"2026-05-14",52.25,51.69,-0.29,13800,{"date":983,"open":984,"high":394,"low":985,"close":986,"change":980,"percent_change":23,"volume":987,"transactions":9,"vwap":986},"2026-05-13",51.9,51.705,51.98,5800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-12",52.16,52.405,51.93,52.27,0.1,0.19,17700,{"date":998,"open":928,"high":551,"low":999,"close":393,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":393},"2026-05-11",52.064999,0.081,0.16,12500,{"date":1004,"open":920,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":452,"volume":1008,"transactions":9,"vwap":1006},"2026-05-08",52.37,52.089001,0.126,12800,{"date":1010,"open":814,"high":814,"low":1011,"close":1012,"change":1013,"percent_change":672,"volume":1014,"transactions":9,"vwap":1012},"2026-05-07",51.72,51.963,-0.327,12300,{"date":1016,"open":1017,"high":949,"low":411,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-06",52.029999,52.29,0.77,1.49,11900,{"date":1023,"open":1024,"high":1024,"low":1025,"close":830,"change":1026,"percent_change":471,"volume":917,"transactions":9,"vwap":830},"2026-05-05",51.73,51.21,-0.03,{"date":1028,"open":1029,"high":1030,"low":1031,"close":885,"change":498,"percent_change":765,"volume":1032,"transactions":9,"vwap":885},"2026-05-04",51.435,51.89,51.335,24300,{"date":1034,"open":1035,"high":992,"low":335,"close":883,"change":1036,"percent_change":810,"volume":833,"transactions":9,"vwap":883},"2026-05-01",51.75,-0.08,{"date":1038,"open":898,"high":1039,"low":898,"close":1040,"change":1041,"percent_change":72,"volume":1042,"transactions":9,"vwap":1040},"2026-04-30",51.87,51.86,0.7,123900,{"date":1044,"open":324,"high":324,"low":1045,"close":1046,"change":608,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-29",51.084999,51.16,-0.58,15800,{"date":1050,"open":274,"high":962,"low":1051,"close":1052,"change":277,"percent_change":278,"volume":1053,"transactions":9,"vwap":1052},"2026-04-28",50.78,51.46,44700,{"date":1055,"open":276,"high":276,"low":1056,"close":1057,"change":1058,"percent_change":849,"volume":1059,"transactions":9,"vwap":1057},"2026-04-27",50.965,50.97,-0.36,21700,{"date":1061,"open":345,"high":955,"low":876,"close":876,"change":1062,"percent_change":718,"volume":1063,"transactions":9,"vwap":876},"2026-04-24",-0.09,17400,{"date":1065,"open":1066,"high":295,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-23",50.661,51.42,0.74,1.46,40700,{"date":1072,"open":1073,"high":316,"low":1074,"close":255,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":255},"2026-04-22",51.19,50.55,-0.559,-1.09,14200,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":878,"percent_change":1083,"volume":880,"transactions":9,"vwap":1082},"2026-04-21",51.975,51.155,51.239,-1.75,{"date":1085,"open":411,"high":1086,"low":1087,"close":920,"change":865,"percent_change":1088,"volume":1089,"transactions":9,"vwap":920},"2026-04-20",52.21,51.88,0.23,10900,{"date":1091,"open":1092,"high":814,"low":1087,"close":1017,"change":1093,"percent_change":1094,"volume":917,"transactions":9,"vwap":1017},"2026-04-17",52.0099983,0.718,1.4,{"date":1096,"open":1097,"high":876,"low":1097,"close":1098,"change":1099,"percent_change":45,"volume":1100,"transactions":9,"vwap":1098},"2026-04-16",50.92,51.312,0.442,16500,{"date":1102,"open":1074,"high":1103,"low":1074,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-15",50.87,0.027,0.05,3400,{"date":1108,"open":1109,"high":265,"low":1109,"close":1110,"change":1111,"percent_change":278,"volume":1112,"transactions":9,"vwap":1110},"2026-04-14",50.28,50.843,0.483,16800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":908,"percent_change":580,"volume":1119,"transactions":9,"vwap":1118},"2026-04-13",50.07,50.37,49.905,50.36,9200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":220,"percent_change":221,"volume":1126,"transactions":9,"vwap":1125},"2026-04-10",50.27,50.39,50,50.19,7100,{"date":1128,"open":1129,"high":1130,"low":1129,"close":237,"change":938,"percent_change":1131,"volume":1132,"transactions":9,"vwap":237},"2026-04-09",49.8,50.595,0.84,42800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-08",49.72,49.75,49.51,49.74,0.75,1.53,33100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":220,"percent_change":221,"volume":1148,"transactions":9,"vwap":1147},"2026-04-07",48.74,49.135,48.62,48.99,18100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":220,"percent_change":221,"volume":1155,"transactions":9,"vwap":1154},"2026-04-06",49.014999,49.044998,48.91,48.96,7500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-02",48.17,48.95,48.07,48.93,0.69,1.43,4400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":908,"percent_change":116,"volume":1171,"transactions":9,"vwap":1170},"2026-04-01",48.2,48.337,48.148,48.24,6200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1160,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1160},"2026-03-31",48,48.215,47.69,0.628,1.32,101500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-30",47.71,47.915,47.3,47.442,0.148,0.31,22200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":929,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-27",47.59,47.62,47.22,47.294,-0.54,13700,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-26",47.37,47.825,47.55,0,9900,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1201,"change":633,"percent_change":634,"volume":1208,"transactions":9,"vwap":1201},"2026-03-25",47.81,47.535,14700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":573,"percent_change":1214,"volume":791,"transactions":9,"vwap":1213},"2026-03-24",47.72,48.13,47.56,-1.02,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":908,"percent_change":299,"volume":805,"transactions":9,"vwap":1219},"2026-03-23",48.32,48.531,48.049999,{"date":1221,"open":1222,"high":1222,"low":1206,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-20",49.42,47.88,-1.49,-3.02,26700,{"date":1228,"open":1229,"high":1230,"low":198,"close":19,"change":1231,"percent_change":1232,"volume":1002,"transactions":9,"vwap":19},"2026-03-19",49.27,49.54,-0.13,-0.26,{"date":1234,"open":1124,"high":1235,"low":137,"close":137,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":137},"2026-03-18",50.09,-0.681,-1.36,15700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-17",50.23,50.53,50.181,0.193,0.39,56500,{"date":1248,"open":1249,"high":226,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-16",50.080002,49.988,0.458,0.92,7800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":944,"percent_change":1001,"volume":1259,"transactions":9,"vwap":1258},"2026-03-13",49.68,49.959,49.53,112600,{"date":1261,"open":1262,"high":1136,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-12",49.31,49.3,49.45,-0.25,-0.5,10200,{"date":1269,"open":1115,"high":1115,"low":1270,"close":1271,"change":1272,"percent_change":210,"volume":1273,"transactions":9,"vwap":1271},"2026-03-11",49.63,49.7,-0.531,12900,{"date":1275,"open":1276,"high":914,"low":1277,"close":1278,"change":1279,"percent_change":634,"volume":1280,"transactions":9,"vwap":1278},"2026-03-10",50.21,50.14,50.231,-0.009,5600,{"date":1282,"open":1271,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":481,"volume":1287,"transactions":9,"vwap":1285},"2026-03-09",50.285,49.29,50.24,0.13,8200,{"date":1289,"open":1285,"high":1285,"low":1290,"close":1291,"change":23,"percent_change":1076,"volume":1292,"transactions":9,"vwap":1291},"2026-03-06",49.92,50.11,11000,{"date":1294,"open":1295,"high":1295,"low":1296,"close":914,"change":200,"percent_change":1297,"volume":1298,"transactions":9,"vwap":914},"2026-03-05",50.98,50.34,-1.11,18000,{"date":1300,"open":285,"high":316,"low":1301,"close":37,"change":748,"percent_change":189,"volume":1302,"transactions":9,"vwap":37},"2026-03-04",50.7,23000,{"date":1304,"open":1305,"high":316,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-03",50.93,50.18,51.12,-0.21,-0.41,9500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":876,"change":944,"percent_change":1001,"volume":833,"transactions":9,"vwap":876},"2026-03-02",51.0099983,51.44,50.972,{"date":1317,"open":1318,"high":1052,"low":1318,"close":1319,"change":563,"percent_change":277,"volume":1320,"transactions":9,"vwap":1319},"2026-02-27",50.795,51.25,360300,{"date":1322,"open":286,"high":1323,"low":907,"close":1324,"change":367,"percent_change":683,"volume":1325,"transactions":9,"vwap":1324},"2026-02-26",51.040001,51,12700,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":900,"percent_change":87,"volume":1331,"transactions":9,"vwap":1330},"2026-02-25",50.96,50.52,50.72,17600,{"date":1333,"open":1334,"high":905,"low":255,"close":1335,"change":221,"percent_change":865,"volume":1336,"transactions":9,"vwap":1335},"2026-02-24",50.75,50.84,18200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1051,"change":52,"percent_change":299,"volume":1342,"transactions":9,"vwap":1051},"2026-02-23",50.64,50.91,50.6,20000,{"date":1344,"open":1345,"high":1341,"low":1346,"close":1341,"change":1187,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1341},"2026-02-20",50.489,50.3,0.62,11600,{"date":1350,"open":1351,"high":255,"low":1352,"close":1353,"change":810,"percent_change":608,"volume":1354,"transactions":9,"vwap":1353},"2026-02-19",50.47,50.239,50.29,9300,{"date":1356,"open":323,"high":323,"low":1357,"close":1357,"change":356,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-18",50.44,-1.87,14900,{"date":1361,"open":1362,"high":1067,"low":1051,"close":275,"change":1363,"percent_change":150,"volume":1008,"transactions":9,"vwap":275},"2026-02-17",50.88,0.594,{"date":1365,"open":1366,"high":266,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-13",50.26,50.806,0.646,1.29,32900,{"date":1372,"open":1373,"high":1374,"low":237,"close":237,"change":71,"percent_change":938,"volume":1141,"transactions":9,"vwap":237},"2026-02-12",50.73,51.02,{"date":1376,"open":1377,"high":1241,"low":1378,"close":1379,"change":1380,"percent_change":367,"volume":1381,"transactions":9,"vwap":1379},"2026-02-11",49.93,49.835,49.95,0.14,19300,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1162,"percent_change":1094,"volume":1387,"transactions":9,"vwap":1386},"2026-02-10",49.17,49.89,49.81,8400,{"date":1389,"open":20,"high":1145,"low":1390,"close":1391,"change":452,"percent_change":277,"volume":1392,"transactions":9,"vwap":1391},"2026-02-09",48.56,49.12,26500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":755,"transactions":9,"vwap":1398},"2026-02-06",48.48,48.89,48.385,48.88,0.71,1.47,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1158,"change":1406,"percent_change":1380,"volume":1407,"transactions":9,"vwap":1158},"2026-02-05",47.99,48.292,47.78,0.066,12000,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":121,"percent_change":535,"volume":1413,"transactions":9,"vwap":1412},"2026-02-04",47.7,48.376,48.104,6400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":452,"volume":1421,"transactions":9,"vwap":1419},"2026-02-03",47.32,47.505,47.09,47.474,0.114,33000,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":23,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-02",48.0099983,47.36,-1.15,45200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":994,"percent_change":71,"volume":1433,"transactions":9,"vwap":1431},"2026-01-30",47.68,47.91,47.29,61300,{"date":1435,"open":1436,"high":1206,"low":1437,"close":1206,"change":111,"percent_change":1140,"volume":1438,"transactions":9,"vwap":1206},"2026-01-29",47.25,47.24,482400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1418,"change":1444,"percent_change":1076,"volume":1445,"transactions":9,"vwap":1418},"2026-01-28",47.53,47.58,47,-0.52,28200,{"date":1447,"open":1448,"high":1176,"low":1449,"close":1450,"change":994,"percent_change":71,"volume":1451,"transactions":9,"vwap":1450},"2026-01-27",47.54,47.43,47.61,460600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1231,"percent_change":22,"volume":1002,"transactions":9,"vwap":1456},"2026-01-26",47.74,47.84,47.51,{"date":1458,"open":1459,"high":1454,"low":1459,"close":1460,"change":1461,"percent_change":517,"volume":1462,"transactions":9,"vwap":1460},"2026-01-23",47.305,47.64,0.194,12600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1126,"transactions":9,"vwap":1468},"2026-01-22",47.891,47.9,47.44,47.446,-0.514,-1.07,{"date":1472,"open":1473,"high":1474,"low":1192,"close":1475,"change":1286,"percent_change":964,"volume":1476,"transactions":9,"vwap":1475},"2026-01-21",48.11,48.185,47.96,10000,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":574,"percent_change":1358,"volume":1407,"transactions":9,"vwap":1480},"2026-01-20",48.31,47.83,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1144,"change":1485,"percent_change":1486,"volume":1208,"transactions":9,"vwap":1144},"2026-01-16",47.95,48.816,0.6,1.25,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":804,"percent_change":1492,"volume":996,"transactions":9,"vwap":1491},"2026-01-15",47.94,48.356,48.14,0.61,{"date":1494,"open":1199,"high":1495,"low":1199,"close":1495,"change":385,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-14",47.85,0.93,15200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":1041,"volume":1504,"transactions":9,"vwap":1501},"2026-01-13",47.14,47.41,46.711,0.33,19500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":741,"volume":1512,"transactions":9,"vwap":1510},"2026-01-12",47.11,47.325,46.981,47.080002,0.07,16300,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1105,"percent_change":748,"volume":1021,"transactions":9,"vwap":1517},"2026-01-09",46.88,47.244,47.0099983,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":190,"percent_change":1523,"volume":1002,"transactions":9,"vwap":1522},"2026-01-08",46.31,47.060001,46.96,0.97,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":805,"transactions":9,"vwap":1527},"2026-01-07",47.38,46.51,-0.65,-1.38,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":299,"percent_change":1019,"volume":1535,"transactions":9,"vwap":1534},"2026-01-06",46.8,47.2,47.16,15300,{"date":1537,"open":1538,"high":1443,"low":1539,"close":1532,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1532},"2026-01-05",46.6,46.385,0.004,0.01,56000,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":52,"volume":1535,"transactions":9,"vwap":1547},"2026-01-02",46.412,46.93,46.796,0.086,{"date":1550,"open":1534,"high":1534,"low":1551,"close":1551,"change":1552,"percent_change":433,"volume":1553,"transactions":9,"vwap":1551},"2025-12-31",46.71,-0.433,43500,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":481,"volume":1560,"transactions":9,"vwap":1558},"2025-12-30",47.17,46.979,47.143,0.123,17500,{"date":1562,"open":1517,"high":1510,"low":1563,"close":1564,"change":865,"percent_change":481,"volume":1565,"transactions":9,"vwap":1564},"2025-12-29",46.97,47.02,23400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1001,"volume":1100,"transactions":9,"vwap":1569},"2025-12-26",46.78,46.9,46.699,0.075,{"date":1573,"open":1538,"high":1574,"low":1538,"close":1575,"change":1576,"percent_change":111,"volume":1577,"transactions":9,"vwap":1575},"2025-12-24",46.86,46.825,0.335,37100,{"date":1579,"open":1527,"high":1580,"low":1581,"close":1582,"change":634,"percent_change":701,"volume":1583,"transactions":9,"vwap":1582},"2025-12-23",46.55,46.34,46.49,28700,{"date":1585,"open":26,"high":1586,"low":26,"close":1527,"change":1088,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1527},"2025-12-22",46.59,0.5,17100,{"date":1590,"open":1591,"high":1538,"low":1592,"close":1592,"change":589,"percent_change":499,"volume":1048,"transactions":9,"vwap":1592},"2025-12-19",46.38,46.28,{"date":1594,"open":1515,"high":1595,"low":1596,"close":1597,"change":231,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-18",46.975,46.44,46.48,-0.47,25500,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":52,"percent_change":1245,"volume":1605,"transactions":9,"vwap":1604},"2025-12-17",46.5,46.855,46.7,54200,{"date":1607,"open":1608,"high":1608,"low":1596,"close":1609,"change":288,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-16",46.87,46.52,-1.86,14800,{"date":1613,"open":1436,"high":1501,"low":1614,"close":1615,"change":299,"percent_change":1019,"volume":850,"transactions":9,"vwap":1615},"2025-12-15",47.040001,47.4,{"date":1617,"open":1618,"high":1618,"low":1563,"close":1614,"change":1026,"percent_change":471,"volume":1619,"transactions":9,"vwap":1614},"2025-12-12",47.27,26900,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":908,"percent_change":299,"volume":1625,"transactions":9,"vwap":1624},"2025-12-11",46.92,47.297,47.07,118500,{"date":1627,"open":1608,"high":1436,"low":1608,"close":1569,"change":1286,"percent_change":367,"volume":1628,"transactions":9,"vwap":1569},"2025-12-10",17900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":395,"percent_change":1635,"volume":1014,"transactions":9,"vwap":1634},"2025-12-09",47.23,47.335,46.74,46.77,-0.68,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1418,"change":22,"percent_change":200,"volume":1640,"transactions":9,"vwap":1418},"2025-12-08",47.31,47.036999,16200,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1425,"change":600,"percent_change":944,"volume":1645,"transactions":9,"vwap":1425},"2025-12-05",47.21,47.514,10800,{"date":1647,"open":1416,"high":1450,"low":1432,"close":1416,"change":240,"percent_change":980,"volume":1648,"transactions":9,"vwap":1416},"2025-12-04",17000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":471,"percent_change":1231,"volume":1655,"transactions":9,"vwap":1654},"2025-12-03",47.45,47.589,47.26,47.46,15600,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1231,"percent_change":22,"volume":1661,"transactions":9,"vwap":1660},"2025-12-02",47.79,47.399,47.52,21200,{"date":1663,"open":1410,"high":1431,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-01",47.646,47.65,-0.6,-1.24,26300,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1001,"percent_change":1503,"volume":1674,"transactions":9,"vwap":1673},"2025-11-28",47.92,48.4,48.25,143700,{"date":1676,"open":1200,"high":1677,"low":1200,"close":1678,"change":367,"percent_change":970,"volume":1679,"transactions":9,"vwap":1678},"2025-11-26",48.28,48.09,15500,{"date":1681,"open":1176,"high":1424,"low":1430,"close":1206,"change":116,"percent_change":1068,"volume":1682,"transactions":9,"vwap":1206},"2025-11-25",22000,{"date":1684,"open":1631,"high":1654,"low":1631,"close":1654,"change":748,"percent_change":1088,"volume":1685,"transactions":9,"vwap":1654},"2025-11-24",19200,{"date":1687,"open":1688,"high":1689,"low":1608,"close":1690,"change":957,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-21",47.029999,47.501,47.35,1.22,32600,{"date":1694,"open":1425,"high":1425,"low":1568,"close":1568,"change":900,"percent_change":1232,"volume":1273,"transactions":9,"vwap":1568},"2025-11-20",{"date":1696,"open":1653,"high":1653,"low":1697,"close":1569,"change":1698,"percent_change":327,"volume":1699,"transactions":9,"vwap":1569},"2025-11-19",46.75,-0.35,17800,{"date":1701,"open":1443,"high":1199,"low":1702,"close":1436,"change":1461,"percent_change":517,"volume":1292,"transactions":9,"vwap":1436},"2025-11-18",46.99,{"date":1704,"open":1651,"high":1651,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1203,"transactions":9,"vwap":1706},"2025-11-17",46.94,47.056,-0.314,-0.66,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1199,"change":908,"percent_change":299,"volume":1302,"transactions":9,"vwap":1199},"2025-11-14",47.42,47.119,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1533,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1533},"2025-11-13",47.626,47.18,-0.596,-1.25,25100,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":86,"volume":1014,"transactions":9,"vwap":1723},"2025-11-12",48.068001,47.796,-0.384,{"date":1726,"open":1405,"high":1727,"low":1405,"close":1727,"change":1728,"percent_change":816,"volume":1208,"transactions":9,"vwap":1727},"2025-11-11",48.18,0.432,{"date":1730,"open":1460,"high":1731,"low":1501,"close":1732,"change":1733,"percent_change":1026,"volume":799,"transactions":9,"vwap":1732},"2025-11-10",47.89,47.748,-0.012,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":38,"percent_change":1094,"volume":1685,"transactions":9,"vwap":1738},"2025-11-07",47.19,47.77,47.76,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":900,"percent_change":1265,"volume":880,"transactions":9,"vwap":1743},"2025-11-06",47.105,47.34,47.099998,{"date":1745,"open":1624,"high":1746,"low":1747,"close":1193,"change":1748,"percent_change":748,"volume":840,"transactions":9,"vwap":1193},"2025-11-05",47.33,46.999,0.051,{"date":1750,"open":1751,"high":1436,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-04",46.98,47.169,0.149,0.32,28500,{"date":1757,"open":1758,"high":1564,"low":1602,"close":1564,"change":230,"percent_change":498,"volume":1325,"transactions":9,"vwap":1564},"2025-11-03",46.91,{"date":1760,"open":1761,"high":1638,"low":1761,"close":1762,"change":634,"percent_change":701,"volume":1763,"transactions":9,"vwap":1762},"2025-10-31",46.731,47.13,121800,{"date":1765,"open":1766,"high":1711,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-30",46.65,47.15,0.444,0.95,8900,{"date":1772,"open":1456,"high":1456,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-29",46.642,46.706,-1.062,-2.22,7900,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-28",48.66,47.768,-1.022,-2.09,23700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":741,"volume":1792,"transactions":9,"vwap":1790},"2025-10-27",48.78,48.85,48.59,48.79,0.072,5000,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":683,"volume":1799,"transactions":9,"vwap":1797},"2025-10-24",48.65,48.9,48.718,0.268,4900,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1308,"volume":1806,"transactions":9,"vwap":1804},"2025-10-23",48.69,48.15,48.45,-0.102,12100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":938,"volume":1392,"transactions":9,"vwap":1812},"2025-10-22",48.57,48.63,48.355,48.552,0.202,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":240,"percent_change":980,"volume":1462,"transactions":9,"vwap":1819},"2025-10-21",48.43,48.567,48.33,48.35,{"date":1821,"open":1818,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":38,"volume":749,"transactions":9,"vwap":1824},"2025-10-20",48.5,48.21,48.49,0.319,{"date":1827,"open":1466,"high":1828,"low":1495,"close":1828,"change":1829,"percent_change":1068,"volume":825,"transactions":9,"vwap":1828},"2025-10-17",48.171,0.352,{"date":1831,"open":1483,"high":1167,"low":1832,"close":1833,"change":1834,"percent_change":240,"volume":1835,"transactions":9,"vwap":1833},"2025-10-16",47.738,47.819,-0.066,15100,{"date":1837,"open":1449,"high":1838,"low":1618,"close":1839,"change":157,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-15",48.069,47.885,1.42,54000,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":708,"volume":1476,"transactions":9,"vwap":1846},"2025-10-14",46.665,47.28,47.215,0.535,{"date":1849,"open":1596,"high":1850,"low":1520,"close":1850,"change":189,"percent_change":564,"volume":1100,"transactions":9,"vwap":1850},"2025-10-13",46.68,{"date":1852,"open":1853,"high":1854,"low":1596,"close":1855,"change":1856,"percent_change":1214,"volume":1857,"transactions":9,"vwap":1855},"2025-10-10",47.014999,47.092999,46.46,-0.48,43900,{"date":1859,"open":1716,"high":1618,"low":1860,"close":1705,"change":87,"percent_change":643,"volume":811,"transactions":9,"vwap":1705},"2025-10-09",46.81,{"date":1862,"open":1845,"high":1416,"low":1863,"close":1716,"change":240,"percent_change":608,"volume":1008,"transactions":9,"vwap":1716},"2025-10-08",47.098,{"date":1865,"open":1192,"high":1192,"low":1631,"close":1416,"change":1231,"percent_change":22,"volume":1866,"transactions":9,"vwap":1416},"2025-10-07",21400,{"date":1868,"open":1671,"high":1671,"low":1651,"close":1651,"change":1058,"percent_change":509,"volume":1869,"transactions":9,"vwap":1651},"2025-10-06",6500,{"date":1871,"open":1174,"high":1160,"low":1206,"close":1206,"change":1286,"percent_change":964,"volume":1645,"transactions":9,"vwap":1206},"2025-10-03",{"date":1873,"open":1206,"high":1480,"low":1711,"close":1430,"change":22,"percent_change":609,"volume":1874,"transactions":9,"vwap":1430},"2025-10-02",23900,{"date":1876,"open":1489,"high":1678,"low":1877,"close":1483,"change":599,"percent_change":600,"volume":1878,"transactions":9,"vwap":1483},"2025-10-01",47.8,27200,{"date":1880,"open":1430,"high":1881,"low":1448,"close":1881,"change":116,"percent_change":1068,"volume":1882,"transactions":9,"vwap":1881},"2025-09-30",47.93,125100,{"date":1884,"open":1665,"high":1410,"low":1449,"close":1442,"change":1885,"percent_change":1202,"volume":1806,"transactions":9,"vwap":1442},"2025-09-29",0.002,{"date":1887,"open":1653,"high":1888,"low":1653,"close":1889,"change":1890,"percent_change":1769,"volume":1891,"transactions":9,"vwap":1889},"2025-09-26",47.625,47.578,0.448,17300,{"date":1893,"open":1436,"high":1894,"low":1895,"close":1762,"change":1231,"percent_change":199,"volume":1208,"transactions":9,"vwap":1762},"2025-09-25",47.39,47.116,{"date":1897,"open":1176,"high":1176,"low":1653,"close":1653,"change":1898,"percent_change":1899,"volume":1203,"transactions":9,"vwap":1653},"2025-09-24",-0.464,-0.97,{"date":1901,"open":1211,"high":1902,"low":1660,"close":1903,"change":864,"percent_change":1286,"volume":1904,"transactions":9,"vwap":1903},"2025-09-23",47.82,47.724,13400,{"date":1906,"open":1907,"high":1430,"low":1894,"close":1908,"change":1511,"percent_change":741,"volume":1476,"transactions":9,"vwap":1908},"2025-09-22",47.57,47.66,{"date":1910,"open":1431,"high":1431,"low":1907,"close":1191,"change":1911,"percent_change":643,"volume":755,"transactions":9,"vwap":1191},"2025-09-19",-0.246,{"date":1913,"open":1877,"high":1174,"low":1410,"close":1914,"change":748,"percent_change":1088,"volume":1077,"transactions":9,"vwap":1914},"2025-09-18",47.836,{"date":1916,"open":1727,"high":1917,"low":1410,"close":1918,"change":1919,"percent_change":87,"volume":1413,"transactions":9,"vwap":1918},"2025-09-17",48.446,47.726,-0.114,{"date":1921,"open":1922,"high":1923,"low":1454,"close":1455,"change":980,"percent_change":1666,"volume":1512,"transactions":9,"vwap":1455},"2025-09-16",48.060001,48.080002,{"date":1925,"open":1926,"high":1927,"low":1219,"close":1212,"change":589,"percent_change":1309,"volume":1089,"transactions":9,"vwap":1212},"2025-09-15",48.41,48.55,{"date":1929,"open":1395,"high":1822,"low":1217,"close":1818,"change":718,"percent_change":590,"volume":1930,"transactions":9,"vwap":1818},"2025-09-12",20700,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1148,"transactions":9,"vwap":1935},"2025-09-11",47.858,48.546,48.51,0.734,1.54,{"date":1939,"open":1902,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1105,"volume":1943,"transactions":9,"vwap":1941},"2025-09-10",48.087002,47.776,0.026,6800,{"date":1945,"open":1213,"high":1946,"low":1201,"close":1946,"change":701,"percent_change":1036,"volume":1947,"transactions":9,"vwap":1946},"2025-09-09",47.75,8000,{"date":1949,"open":1176,"high":1658,"low":1654,"close":1658,"change":1950,"percent_change":1951,"volume":833,"transactions":9,"vwap":1658},"2025-09-08",-0.31,-0.64,{"date":1953,"open":1455,"high":1954,"low":1455,"close":1955,"change":385,"percent_change":1252,"volume":1956,"transactions":9,"vwap":1955},"2025-09-05",48.161,48.099998,5300,{"date":1958,"open":1907,"high":1908,"low":1643,"close":1908,"change":964,"percent_change":957,"volume":1959,"transactions":9,"vwap":1908},"2025-09-04",9600,{"date":1961,"open":1425,"high":1962,"low":1184,"close":1894,"change":701,"percent_change":1036,"volume":1963,"transactions":9,"vwap":1894},"2025-09-03",47.494,5400,{"date":1965,"open":1405,"high":1405,"low":1184,"close":1449,"change":422,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1449},"2025-09-02",-1.64,11700,{"date":1969,"open":1970,"high":1971,"low":1174,"close":1971,"change":1088,"percent_change":462,"volume":1972,"transactions":9,"vwap":1971},"2025-08-29",48.040001,48.22,145800,{"date":1974,"open":1975,"high":1975,"low":1410,"close":1403,"change":1976,"percent_change":1308,"volume":1977,"transactions":9,"vwap":1403},"2025-08-28",48.19,-0.1,22700,{"date":1979,"open":1971,"high":1971,"low":1980,"close":1678,"change":481,"percent_change":777,"volume":1981,"transactions":9,"vwap":1678},"2025-08-27",47.926,13500,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1480,"change":1986,"percent_change":1232,"volume":1987,"transactions":9,"vwap":1480},"2025-08-26",47.937,47.756,-0.125,5100,{"date":1989,"open":1975,"high":1990,"low":1495,"close":1991,"change":1992,"percent_change":643,"volume":1993,"transactions":9,"vwap":1991},"2025-08-25",48.229,47.955,-0.245,5900,{"date":1995,"open":1673,"high":1996,"low":1491,"close":1167,"change":1068,"percent_change":1997,"volume":971,"transactions":9,"vwap":1167},"2025-08-22",48.519,1.56,{"date":1999,"open":1449,"high":1191,"low":1436,"close":1654,"change":240,"percent_change":980,"volume":2000,"transactions":9,"vwap":1654},"2025-08-21",167200,{"date":2002,"open":1660,"high":1174,"low":1456,"close":2003,"change":1001,"percent_change":580,"volume":1196,"transactions":9,"vwap":2003},"2025-08-20",47.6,{"date":2005,"open":1634,"high":2006,"low":1634,"close":1467,"change":2007,"percent_change":2008,"volume":1645,"transactions":9,"vwap":1467},"2025-08-19",47.455,0.83,1.78,{"date":2010,"open":1418,"high":1507,"low":2011,"close":2011,"change":1598,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-18",46.61,-1,30600,{"date":2015,"open":1595,"high":1716,"low":1595,"close":1510,"change":2016,"percent_change":777,"volume":1348,"transactions":9,"vwap":1510},"2025-08-15",0.251,{"date":2018,"open":1515,"high":1758,"low":1586,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-08-14",46.829,-0.403,-0.85,11200,{"date":2024,"open":1608,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":2028,"volume":1869,"transactions":9,"vwap":2025},"2025-08-13",47.232,46.85,0.402,0.86,{"date":2030,"open":1850,"high":2031,"low":2032,"close":2033,"change":964,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-12",46.84,46.32,46.83,0.58,16000,{"date":2037,"open":1604,"high":1634,"low":2038,"close":2038,"change":498,"percent_change":573,"volume":771,"transactions":9,"vwap":2038},"2025-08-11",46.56,{"date":2040,"open":2041,"high":2042,"low":1697,"close":2043,"change":1266,"percent_change":210,"volume":2044,"transactions":9,"vwap":2043},"2025-08-08",47.235,47.279,46.79,7300,{"date":2046,"open":1456,"high":1456,"low":2047,"close":1432,"change":1286,"percent_change":367,"volume":2048,"transactions":9,"vwap":1432},"2025-08-07",47.014,32300,{"date":2050,"open":2051,"high":1191,"low":1534,"close":1534,"change":608,"percent_change":672,"volume":1387,"transactions":9,"vwap":1534},"2025-08-06",47.414,{"date":2053,"open":1653,"high":1441,"low":2054,"close":1654,"change":2055,"percent_change":481,"volume":791,"transactions":9,"vwap":1654},"2025-08-05",47.161,0.124,{"date":2057,"open":1556,"high":1449,"low":1556,"close":2058,"change":1503,"percent_change":1041,"volume":805,"transactions":9,"vwap":2058},"2025-08-04",47.336,{"date":2060,"open":1746,"high":1746,"low":1551,"close":2061,"change":2062,"percent_change":231,"volume":2063,"transactions":9,"vwap":2061},"2025-08-01",47.0060005,-0.104,8700,{"date":2065,"open":2066,"high":1405,"low":1743,"close":1507,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1507},"2025-07-31",47.5,-0.77,-1.61,42300,{"date":2071,"open":2072,"high":2072,"low":2073,"close":1223,"change":2074,"percent_change":2068,"volume":844,"transactions":9,"vwap":1223},"2025-07-30",48.83,47.73,-0.784,{"date":2076,"open":1971,"high":2077,"low":1489,"close":2078,"change":2079,"percent_change":1020,"volume":1987,"transactions":9,"vwap":2078},"2025-07-29",48.677,48.664,0.714,{"date":2081,"open":2082,"high":2082,"low":1483,"close":1483,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1483},"2025-07-28",48.77,-0.865,-1.77,19000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1026,"volume":1331,"transactions":9,"vwap":2091},"2025-07-25",48.71,48.84,48.38,48.815,-0.015,{"date":2094,"open":2095,"high":1151,"low":2096,"close":2072,"change":1265,"percent_change":643,"volume":1835,"transactions":9,"vwap":2072},"2025-07-24",48.917,48.8,{"date":2098,"open":1262,"high":1262,"low":1154,"close":2099,"change":1026,"percent_change":471,"volume":2100,"transactions":9,"vwap":2099},"2025-07-23",49.080002,9800,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-22",48.52,49.11,0.82,1.7,88300,{"date":2109,"open":1390,"high":2110,"low":1673,"close":2111,"change":1286,"percent_change":964,"volume":2112,"transactions":9,"vwap":2111},"2025-07-21",48.58,48.29,24800,{"date":2114,"open":1160,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":2118,"volume":1014,"transactions":9,"vwap":2115},"2025-07-18",48.16,47.948,0.145,0.3,{"date":2120,"open":1219,"high":2121,"low":1902,"close":2122,"change":2123,"percent_change":633,"volume":2124,"transactions":9,"vwap":2122},"2025-07-17",48.12,48.014999,-0.005,14300,{"date":2126,"open":1881,"high":1922,"low":2127,"close":2128,"change":734,"percent_change":1523,"volume":2129,"transactions":9,"vwap":2128},"2025-07-16",47.63,48.02,14600,{"date":2131,"open":1170,"high":1170,"low":1654,"close":1213,"change":1444,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1213},"2025-07-15",-1.08,23300,{"date":2135,"open":1923,"high":1212,"low":2136,"close":1923,"change":481,"percent_change":777,"volume":2137,"transactions":9,"vwap":1923},"2025-07-14",47.87,38700,{"date":2139,"open":1450,"high":2140,"low":2141,"close":1902,"change":1105,"percent_change":994,"volume":2142,"transactions":9,"vwap":1902},"2025-07-11",47.864,47.368,34200,{"date":2144,"open":2073,"high":1922,"low":2145,"close":1737,"change":52,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1737},"2025-07-10",47.595,0.38,29500,{"date":2149,"open":1442,"high":2073,"low":1711,"close":1191,"change":1202,"percent_change":1202,"volume":2150,"transactions":9,"vwap":1191},"2025-07-09",28100,{"date":2152,"open":2153,"high":1405,"low":1651,"close":1191,"change":471,"percent_change":1231,"volume":1640,"transactions":9,"vwap":1191},"2025-07-08",47.67,{"date":2155,"open":1803,"high":1803,"low":1467,"close":1665,"change":1309,"percent_change":2021,"volume":791,"transactions":9,"vwap":1665},"2025-07-07",{"date":2157,"open":2128,"high":1727,"low":1731,"close":1922,"change":600,"percent_change":944,"volume":1008,"transactions":9,"vwap":1922},"2025-07-03",{"date":2159,"open":2160,"high":1473,"low":1665,"close":2128,"change":131,"percent_change":995,"volume":2161,"transactions":9,"vwap":2128},"2025-07-02",47.97,46300,{"date":2163,"open":1430,"high":1673,"low":1908,"close":1881,"change":804,"percent_change":1492,"volume":2164,"transactions":9,"vwap":1881},"2025-07-01",25900,{"date":2166,"open":1660,"high":1410,"low":1517,"close":1460,"change":804,"percent_change":1492,"volume":2167,"transactions":9,"vwap":1460},"2025-06-30",216300,{"date":2169,"open":1437,"high":1454,"low":2170,"close":1690,"change":865,"percent_change":563,"volume":2171,"transactions":9,"vwap":1690},"2025-06-27",47.225,20400,{"date":2173,"open":2003,"high":2003,"low":2174,"close":1631,"change":87,"percent_change":643,"volume":2175,"transactions":9,"vwap":1631},"2025-06-26",46.815,31700,{"date":2177,"open":1677,"high":1677,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":1535,"transactions":9,"vwap":2179},"2025-06-25",47.445,47.47,-1.19,-2.45,{"date":2183,"open":2088,"high":2072,"low":1395,"close":1780,"change":1231,"percent_change":22,"volume":2184,"transactions":9,"vwap":1780},"2025-06-24",20200,{"date":2186,"open":1673,"high":2187,"low":1170,"close":1790,"change":2188,"percent_change":535,"volume":2189,"transactions":9,"vwap":1790},"2025-06-23",48.82,0.64,24200,{"date":2191,"open":2192,"high":2193,"low":2121,"close":1803,"change":1026,"percent_change":471,"volume":2194,"transactions":9,"vwap":1803},"2025-06-20",48.3,48.515,156100,{"date":2196,"open":1727,"high":2197,"low":1991,"close":1727,"change":741,"percent_change":1187,"volume":2198,"transactions":9,"vwap":1727},"2025-06-18",48.44,29000,{"date":2200,"open":1727,"high":2201,"low":1480,"close":2202,"change":1036,"percent_change":832,"volume":2203,"transactions":9,"vwap":2202},"2025-06-17",48.26,48.029999,27600,{"date":2205,"open":1822,"high":1390,"low":1475,"close":1473,"change":741,"percent_change":1187,"volume":2206,"transactions":9,"vwap":1473},"2025-06-16",8800,{"date":2208,"open":2202,"high":2115,"low":1889,"close":1475,"change":199,"percent_change":1047,"volume":2209,"transactions":9,"vwap":1475},"2025-06-13",21600,{"date":2211,"open":2121,"high":1170,"low":2160,"close":1170,"change":563,"percent_change":965,"volume":2212,"transactions":9,"vwap":1170},"2025-06-12",117900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":1403,"change":1698,"percent_change":2218,"volume":1387,"transactions":9,"vwap":1403},"2025-06-11",48.42,48.496,47.919,-0.72,{"date":2220,"open":1823,"high":2221,"low":1727,"close":2221,"change":1245,"percent_change":2222,"volume":1008,"transactions":9,"vwap":2221},"2025-06-10",48.34,0.81,{"date":2224,"open":2160,"high":1170,"low":2225,"close":1483,"change":1026,"percent_change":471,"volume":1512,"transactions":9,"vwap":1483},"2025-06-09",47.665,{"date":2227,"open":1473,"high":2121,"low":1903,"close":2228,"change":563,"percent_change":965,"volume":2147,"transactions":9,"vwap":2228},"2025-06-06",47.98,{"date":2230,"open":1430,"high":2160,"low":1450,"close":2073,"change":2231,"percent_change":1976,"volume":2232,"transactions":9,"vwap":2073},"2025-06-05",-0.05,10300,{"date":2234,"open":1450,"high":1475,"low":1501,"close":1405,"change":1511,"percent_change":741,"volume":2235,"transactions":9,"vwap":1405},"2025-06-04",50300,{"date":2237,"open":1495,"high":1495,"low":1199,"close":1182,"change":832,"percent_change":1058,"volume":1904,"transactions":9,"vwap":1182},"2025-06-03",{"date":2239,"open":1738,"high":1731,"low":1845,"close":1223,"change":1541,"percent_change":599,"volume":2240,"transactions":9,"vwap":1223},"2025-06-02",66400,{"date":2242,"open":1665,"high":1431,"low":1654,"close":2136,"change":944,"percent_change":908,"volume":2243,"transactions":9,"vwap":2136},"2025-05-30",208500,{"date":2245,"open":2066,"high":1466,"low":2066,"close":1658,"change":938,"percent_change":2246,"volume":1611,"transactions":9,"vwap":1658},"2025-05-29",0.89,{"date":2248,"open":2249,"high":1199,"low":1521,"close":1199,"change":663,"percent_change":810,"volume":2250,"transactions":9,"vwap":1199},"2025-05-28",47.265,18600,{"date":2252,"open":1443,"high":1201,"low":1603,"close":1467,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1467},"2025-05-27",0.79,1.69,26400,{"date":2257,"open":2258,"high":1850,"low":1591,"close":1766,"change":599,"percent_change":600,"volume":2063,"transactions":9,"vwap":1766},"2025-05-23",46.66,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":231,"percent_change":1598,"volume":2265,"transactions":9,"vwap":2264},"2025-05-22",46.439,46.823,46.27,46.63,10400,{"date":2267,"open":1738,"high":1738,"low":2268,"close":2026,"change":2269,"percent_change":839,"volume":2270,"transactions":9,"vwap":2026},"2025-05-21",46.783,-1.095,18400,{"date":2272,"open":1955,"high":2121,"low":1480,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-05-20",47.945,-0.286,-0.59,8600,{"date":2278,"open":2279,"high":2201,"low":2279,"close":2280,"change":1000,"percent_change":908,"volume":2281,"transactions":9,"vwap":2280},"2025-05-19",47.832,48.231,13100,{"date":2283,"open":1456,"high":2115,"low":1456,"close":1803,"change":1492,"percent_change":770,"volume":2284,"transactions":9,"vwap":1803},"2025-05-16",24100,{"date":2286,"open":1517,"high":1907,"low":1517,"close":1448,"change":2007,"percent_change":2008,"volume":2287,"transactions":9,"vwap":1448},"2025-05-15",15000,{"date":2289,"open":1688,"high":1688,"low":2290,"close":1551,"change":287,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1551},"2025-05-14",46.54,-0.95,11300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":1534,"change":2298,"percent_change":2299,"volume":1611,"transactions":9,"vwap":1534},"2025-05-13",47.064999,47.275,46.974,-0.552,-1.16,{"date":2301,"open":1822,"high":1822,"low":1213,"close":2302,"change":2303,"percent_change":2304,"volume":1325,"transactions":9,"vwap":2302},"2025-05-12",47.712,-0.158,-0.33,{"date":2306,"open":1946,"high":2307,"low":1441,"close":2136,"change":1754,"percent_change":157,"volume":917,"transactions":9,"vwap":2136},"2025-05-09",47.993,{"date":2309,"open":1877,"high":1174,"low":2179,"close":1201,"change":2310,"percent_change":1047,"volume":811,"transactions":9,"vwap":1201},"2025-05-08",-0.275,{"date":2312,"open":1466,"high":1167,"low":1200,"close":1200,"change":2313,"percent_change":1062,"volume":760,"transactions":9,"vwap":1200},"2025-05-07",-0.045,{"date":2315,"open":1803,"high":2316,"low":1495,"close":2136,"change":199,"percent_change":1047,"volume":1947,"transactions":9,"vwap":2136},"2025-05-06",48.174,{"date":2318,"open":2121,"high":1926,"low":2121,"close":1803,"change":2319,"percent_change":2304,"volume":1387,"transactions":9,"vwap":1803},"2025-05-05",-0.16,{"date":2321,"open":1673,"high":2322,"low":1678,"close":1479,"change":2188,"percent_change":2323,"volume":2287,"transactions":9,"vwap":1479},"2025-05-02",48.39,1.34,{"date":2325,"open":1731,"high":1881,"low":2326,"close":2153,"change":221,"percent_change":1286,"volume":889,"transactions":9,"vwap":2153},"2025-05-01",47.571,{"date":2328,"open":1688,"high":1665,"low":2033,"close":1450,"change":385,"percent_change":1496,"volume":1392,"transactions":9,"vwap":1450},"2025-04-30",{"date":2330,"open":2033,"high":1690,"low":2033,"close":1556,"change":964,"percent_change":2034,"volume":1325,"transactions":9,"vwap":1556},"2025-04-29",{"date":2332,"open":2290,"high":2333,"low":2334,"close":1569,"change":1754,"percent_change":1162,"volume":2292,"transactions":9,"vwap":1569},"2025-04-28",46.955,46.445,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":634,"percent_change":701,"volume":2340,"transactions":9,"vwap":2339},"2025-04-25",46.749,46.435,46.58,25700,{"date":2342,"open":1855,"high":2026,"low":2032,"close":1538,"change":481,"percent_change":101,"volume":2343,"transactions":9,"vwap":1538},"2025-04-24",28400,{"date":181,"open":1716,"high":1653,"low":177,"close":1581,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1581},-0.84,-1.78,46100]