[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPSE":3,"homepage-market-summary":30,"stock-historical-JPSE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPSE","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 Diversified Return US Small Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7569,1.00512,"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},57.595,57.21,57.645,57.005,57.2109,0.3841,0.67,11078.911058,61.27,47.436,22753.128586139443,73.4,2479,{"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,[153,157,162,167],{"ticker":154,"name":155,"price":156,"change":23,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.97,23373,8531135.275121,39.83,"2025-04-23",[182,185,195,206,215,226,237,248,258,267,278,287,297,305,314,324,335,345,355,366,375,383,391,401,412,422,431,440,451,461,471,481,491,500,507,515,521,532,542,551,561,572,581,589,597,605,614,623,630,638,647,656,663,671,680,686,694,702,712,720,730,738,744,753,760,764,771,779,786,792,795,802,808,815,821,827,834,841,849,856,863,869,876,881,889,895,901,908,917,923,929,936,943,951,959,967,974,982,988,997,1004,1011,1015,1021,1028,1035,1042,1049,1058,1066,1071,1079,1087,1095,1103,1107,1114,1121,1128,1135,1141,1150,1157,1164,1172,1181,1189,1196,1202,1208,1215,1221,1230,1239,1247,1252,1260,1266,1272,1281,1288,1295,1301,1308,1314,1321,1328,1334,1342,1350,1359,1368,1377,1385,1392,1397,1405,1412,1419,1427,1433,1439,1447,1454,1462,1470,1477,1484,1489,1496,1503,1509,1515,1522,1529,1537,1543,1549,1556,1560,1567,1572,1580,1585,1592,1600,1607,1614,1622,1630,1638,1646,1652,1657,1663,1671,1677,1685,1691,1693,1697,1703,1710,1716,1721,1727,1734,1740,1747,1752,1759,1766,1772,1780,1787,1793,1802,1810,1816,1824,1831,1840,1845,1853,1860,1866,1872,1878,1886,1895,1902,1908,1915,1922,1929,1935,1941,1947,1954,1961,1967,1974,1981,1989,1996,2001,2010,2016,2022,2028,2035,2039,2044,2049,2056,2059,2064,2070,2076,2082,2089,2096,2103,2111,2118,2124,2128,2136,2141,2147,2151,2156,2164,2170,2179,2185,2188,2191,2195,2201,2208,2215,2220,2223,2230,2237,2243,2250,2254,2259,2266,2273,2279,2284,2291,2298,2305,2310,2315,2322,2328,2333,2340,2346,2350,2356,2362,2368,2374,2380,2384,2389,2395,2400,2404,2411,2418,2425,2431,2438,2444,2449,2455,2460,2467,2473,2480,2486,2494,2502,2508,2512,2519,2525,2532,2540,2548,2555,2560,2566,2571,2577,2584,2592,2599,2607,2613,2619,2625,2631,2635,2639,2646,2651,2658,2665,2672,2679,2686,2693,2701,2708,2715,2721,2727],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},160,57.5186,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",57.19,57.52,57.185,0.5909,1.04,11037.359201,136,57.293,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",56.26,56.73,55.894365,56.62,0.3,0.53,13335.545823,147,56.5952,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",56.79,56.32,-0.2093,-0.37,16412.24429,168,56.5492,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",56.65,56.83,56.27,56.5293,-0.2396,-0.42,13244.96447,169,56.4495,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",56.95,56.98,56.6445,56.7689,-0.4111,-0.72,7122.082849,163,56.8071,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",56.99,57.27,56.807,57.18,0.24,0.42,26108.856708,243,57.1037,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",57.1,56.7,56.94,-0.093,-0.16,23181.510543,178,56.9453,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",57.55,57.033,-0.667,-1.16,14754.37175,344,57.2168,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",57.73,57.96,57.65,57.7,-0.0613,-0.11,11045.9358,341,57.79,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",58.07,57.7613,0.0563,0.1,18647.586579,189,57.8761,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",58.11,57.51,57.705,-0.315,-0.54,12794.5269,174,57.6347,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":283,"volume":302,"transactions":303,"vwap":304},"2026-09-17",58.52,58.02,0.06,12684.924953,173,58.2955,{"date":306,"open":307,"high":308,"low":290,"close":270,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",58.22,58.525,-0.12,-0.21,18039.608353,225,58.2465,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",58.29,57.995,58.08,-0.26,-0.45,13207.151266,236,58.1149,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",58.56,58.66,58.27,58.34,-0.38,-0.65,11506.52566,186,58.4611,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",59.04,59.06,58.72,0.27,0.46,9984.0354,179,58.833,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",58.82,58.36,58.45,-0.52,-0.88,18948.81054,224,58.5225,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",59.28,59.34,58.88,58.97,-0.46,-0.77,9412.51701,195,59.0052,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":211,"volume":372,"transactions":373,"vwap":374},"2026-09-08",59.68,59.363,59.43,-0.22,20620.5231,237,59.5028,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":340,"volume":381,"transactions":213,"vwap":382},"2026-09-04",59.24,59.71,59.65,0.16,16806.07983,59.6268,{"date":384,"open":385,"high":386,"low":357,"close":387,"change":131,"percent_change":388,"volume":389,"transactions":213,"vwap":390},"2026-09-03",59.82,59.84,59.49,0.15,13521.77102,59.5083,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",58.96,59.56,59.4,0.6,1.02,7967.1815,159,59.4294,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",59.05,59.132,58.78,58.8,-0.4451,-0.75,30048.3751,230,58.891,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",59.55,59.13,59.2451,-0.3349,-0.56,10824.621433,197,59.2245,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":256,"vwap":430},"2026-08-28",60.05,60.18,59.58,-0.3991,-0.67,16714.88024,59.7981,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":388,"volume":437,"transactions":438,"vwap":439},"2026-08-27",59.75,60.01,59.9791,0.0891,6293.85876,223,59.9128,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",59.9,60.135,59.8261,59.89,-0.09,-0.15,22162.076133,192,59.8876,{"date":452,"open":453,"high":454,"low":455,"close":453,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",59.98,60,59.73,0.1726,0.29,7112.6212,162,59.8764,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",60.1,59.72,59.8074,-0.2672,-0.44,11886.839673,217,59.863,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",60.26,59.8455,60.0746,0.287,0.48,11283.590988,198,60.0128,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",60.21,59.76,59.7876,-0.6224,-1.03,12276.3458,221,59.9624,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":71,"volume":497,"transactions":498,"vwap":499},"2026-08-19",60.83,60.38,60.41,0.1265,38142.505163,310,60.5855,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":263,"volume":505,"transactions":303,"vwap":506},"2026-08-18",60.86,60.2835,-0.7065,9154.226569,60.5191,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":361,"volume":513,"transactions":333,"vwap":514},"2026-08-17",61.13,60.79,60.99,-0.28,10280.61366,60.923,{"date":516,"open":517,"high":25,"low":517,"close":25,"change":518,"percent_change":202,"volume":519,"transactions":343,"vwap":520},"2026-08-14",60.84,0.325,18316.255828,61.1867,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",60.89,61.15,60.87,60.945,0.2715,0.45,12029.205943,164,60.9847,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",60.76,60.45,60.6735,0.2485,0.41,9442.453302,176,60.6194,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":256,"vwap":550},"2026-08-11",60.58,60.67,60.425,0.005,0.01,7821.208,60.5111,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":256,"vwap":560},"2026-08-10",60.6,60.63,60.355,60.42,-0.32,-0.53,9790.782594,60.4304,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",60.54,60.7827,60.39,60.74,0.61,1.01,14150.193777,180,60.662,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":285,"vwap":580},"2026-08-06",60.64,60.73,60.13,-0.35,-0.58,11557.6085,60.3891,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":293,"volume":586,"transactions":587,"vwap":588},"2026-08-05",61.11,60.48,-0.33,17889.7906,228,60.6808,{"date":590,"open":591,"high":592,"low":576,"close":593,"change":111,"percent_change":594,"volume":595,"transactions":333,"vwap":596},"2026-08-04",60.36,60.96,60.81,1.2,14625.7156,60.7976,{"date":598,"open":414,"high":463,"low":414,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",60.09,0.866,1.46,8403.54722,182,59.9691,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":319,"volume":611,"transactions":612,"vwap":613},"2026-07-31",59.45,58.9639,59.224,-0.156,12403.761864,151,59.2277,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":603,"vwap":622},"2026-07-30",59.46,58.9,59.38,0.296,0.5,9738.44364,59.2219,{"date":624,"open":385,"high":625,"low":626,"close":626,"change":428,"percent_change":627,"volume":628,"transactions":353,"vwap":629},"2026-07-29",59.88,59.084,-1.12,12889.0598,59.3951,{"date":631,"open":387,"high":632,"low":387,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":489,"vwap":637},"2026-07-28",59.8899,59.754,0.204,0.34,13946.294697,59.7636,{"date":639,"open":640,"high":641,"low":642,"close":414,"change":643,"percent_change":244,"volume":644,"transactions":645,"vwap":646},"2026-07-27",59.7,59.85,59.32,0.25,11576.85276,181,59.5109,{"date":648,"open":387,"high":649,"low":650,"close":651,"change":652,"percent_change":166,"volume":653,"transactions":654,"vwap":655},"2026-07-24",59.684,59.22,59.3,0.12,11975.79689,194,59.4469,{"date":657,"open":414,"high":414,"low":658,"close":659,"change":578,"percent_change":660,"volume":661,"transactions":353,"vwap":662},"2026-07-23",59.0599,59.18,-0.97,21403.827304,59.2469,{"date":664,"open":665,"high":666,"low":667,"close":484,"change":577,"percent_change":578,"volume":668,"transactions":669,"vwap":670},"2026-07-22",60.15,60.19,59.7008,50408.059646,208,59.8823,{"date":672,"open":484,"high":673,"low":674,"close":675,"change":106,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",60.125,59.5,60.11,1.23,14951.74225,216,59.8384,{"date":681,"open":385,"high":442,"low":642,"close":618,"change":682,"percent_change":683,"volume":684,"transactions":420,"vwap":685},"2026-07-20",-0.326,-0.55,10400.728423,59.5504,{"date":687,"open":674,"high":688,"low":674,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":603,"vwap":693},"2026-07-17",60.12,59.706,-0.384,-0.64,13812.276489,59.7589,{"date":695,"open":696,"high":697,"low":696,"close":599,"change":528,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",59.53,60.27,0.75,27439.974012,255,60.1487,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":643,"volume":709,"transactions":710,"vwap":711},"2026-07-15",59.67,60.0086,59.565,59.64,0.146,43320.07886,383,59.7434,{"date":713,"open":714,"high":714,"low":395,"close":715,"change":716,"percent_change":52,"volume":717,"transactions":718,"vwap":719},"2026-07-14",59.86,59.494,0.109,16314.4579,188,59.548,{"date":721,"open":722,"high":723,"low":642,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",59.63,59.7708,59.385,-0.171,-0.29,21683.5799,166,59.4627,{"date":731,"open":394,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",59.6,59.29,59.556,0.086,0.14,12000,{"date":739,"open":650,"high":394,"low":740,"close":741,"change":477,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-09",59.15,59.47,0.81,13900,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",59.060001,59.12,58.69,58.99,-0.39,-0.66,15800,{"date":754,"open":755,"high":756,"low":377,"close":618,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":618},"2026-07-07",59.74,59.93,-0.47,-0.79,16100,{"date":761,"open":641,"high":576,"low":762,"close":641,"change":388,"percent_change":643,"volume":763,"transactions":9,"vwap":641},"2026-07-06",59.81,158400,{"date":765,"open":766,"high":556,"low":767,"close":640,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":640},"2026-07-02",60.3,59.23,-0.285,-0.48,35800,{"date":772,"open":576,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",60.59,59.92,59.985,-0.18,-0.3,33100,{"date":780,"open":781,"high":766,"low":484,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",59.99,60.165,0.215,0.36,31200,{"date":787,"open":665,"high":665,"low":387,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",59.95,-0.03,-0.05,53700,{"date":793,"open":433,"high":425,"low":414,"close":453,"change":301,"percent_change":283,"volume":794,"transactions":9,"vwap":453},"2026-06-26",39800,{"date":796,"open":797,"high":666,"low":798,"close":774,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":774},"2026-06-25",59.91,59.57,0.567,0.96,81100,{"date":803,"open":804,"high":464,"low":749,"close":805,"change":806,"percent_change":341,"volume":807,"transactions":9,"vwap":805},"2026-06-24",59.029999,59.353,0.272,41100,{"date":809,"open":810,"high":733,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",58.43,59.081001,-0.339,-0.57,12400,{"date":816,"open":607,"high":817,"low":818,"close":819,"change":166,"percent_change":635,"volume":820,"transactions":9,"vwap":819},"2026-06-22",59.54,59.335,59.42,10200,{"date":822,"open":659,"high":650,"low":823,"close":650,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":650},"2026-06-18",58.845,0.78,1.33,17000,{"date":828,"open":829,"high":741,"low":830,"close":831,"change":832,"percent_change":627,"volume":833,"transactions":9,"vwap":831},"2026-06-17",59.27,58.301,58.44,-0.664,67300,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":813,"volume":840,"transactions":9,"vwap":838},"2026-06-16",59.61,59.77,59.104,-0.336,32900,{"date":842,"open":774,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",60.014999,59.37,59.44,-0.034,-0.06,12300,{"date":850,"open":851,"high":455,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",59.09,59.474,0.536,0.91,6500,{"date":857,"open":858,"high":859,"low":280,"close":860,"change":861,"percent_change":862,"volume":737,"transactions":9,"vwap":860},"2026-06-11",58.13,58.95,58.938,1.278,2.22,{"date":864,"open":277,"high":865,"low":866,"close":866,"change":310,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-10",58.58,57.66,-0.36,21000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":71,"percent_change":784,"volume":875,"transactions":9,"vwap":874},"2026-06-09",58.14,58.53,57.0099983,57.87,18600,{"date":877,"open":878,"high":289,"low":879,"close":866,"change":244,"percent_change":106,"volume":880,"transactions":9,"vwap":866},"2026-06-08",58.0099983,57.57,32300,{"date":882,"open":270,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",58.113,57.154,57.24,-1.154,-1.98,17100,{"date":890,"open":277,"high":891,"low":277,"close":892,"change":893,"percent_change":150,"volume":894,"transactions":9,"vwap":892},"2026-06-04",58.455,58.394,0.674,22600,{"date":896,"open":897,"high":897,"low":271,"close":898,"change":899,"percent_change":487,"volume":900,"transactions":9,"vwap":898},"2026-06-03",58.26,57.72,-0.6,44100,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":121,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-02",57.67,58.4,58.32,1.09,15000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",57.46,57.8,57.265,57.69,-0.003,-0.01,26800,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":627,"volume":922,"transactions":9,"vwap":920},"2026-05-29",58.33,57.693,-0.652,15500,{"date":924,"open":925,"high":831,"low":874,"close":926,"change":927,"percent_change":512,"volume":928,"transactions":9,"vwap":926},"2026-05-28",58.39,58.345,-0.165,14500,{"date":930,"open":931,"high":932,"low":831,"close":933,"change":915,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-27",58.5,58.71,58.51,-0.02,23800,{"date":937,"open":938,"high":939,"low":938,"close":299,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":299},"2026-05-26",58.12,58.565,0.967,1.68,28900,{"date":944,"open":945,"high":903,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-22",57.5,57.268,57.553,0.433,0.76,25800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":201,"volume":958,"transactions":9,"vwap":956},"2026-05-21",56.71,57.15,56.38,57.12,0.17,24500,{"date":960,"open":961,"high":962,"low":963,"close":228,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":228},"2026-05-20",56.3,57.02,56.11,0.9,1.61,51500,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":293,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-19",56.44,55.84,56.049999,-0.95,21400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":388,"volume":981,"transactions":9,"vwap":979},"2026-05-18",56.61,56.85,56.41,56.59,0.082,20000,{"date":983,"open":252,"high":252,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",56.508,-1.092,-1.9,86400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-14",57.74,57.89,57.59,57.6,0.11,0.19,198800,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":790,"volume":1003,"transactions":9,"vwap":1001},"2026-05-13",57.61,57.17,57.49,-0.031,11900,{"date":1005,"open":1006,"high":1006,"low":229,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-12",57.85,57.521,-0.499,-0.86,58900,{"date":1012,"open":904,"high":904,"low":1013,"close":300,"change":310,"percent_change":867,"volume":1014,"transactions":9,"vwap":300},"2026-05-11",57.92,29400,{"date":1016,"open":1017,"high":905,"low":1018,"close":1019,"change":528,"percent_change":824,"volume":1020,"transactions":9,"vwap":1019},"2026-05-08",58.15,58.049999,58.23,58000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-07",58.64,57.78,-0.62,-1.06,25700,{"date":1029,"open":1030,"high":299,"low":1031,"close":904,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":904},"2026-05-06",58.49,58.175,0.33,0.57,15400,{"date":1036,"open":1037,"high":1038,"low":1037,"close":280,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":280},"2026-05-05",57.45,58.17,0.892,1.56,72000,{"date":1043,"open":992,"high":1044,"low":228,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",57.83,57.178,-0.572,-0.99,8400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",57.76,57.81,57.53,57.75,0.245,0.43,18800,{"date":1059,"open":1060,"high":260,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",56.82,56.72,57.505,0.905,1.6,11600,{"date":1067,"open":1068,"high":1068,"low":955,"close":1069,"change":320,"percent_change":758,"volume":1070,"transactions":9,"vwap":1069},"2026-04-29",57.099998,56.6,49200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1025,"volume":1078,"transactions":9,"vwap":1076},"2026-04-28",57.4,57.44,56.93,57.049999,-0.354,20500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":643,"volume":1086,"transactions":9,"vwap":1084},"2026-04-27",57.39,57.43,57.263,57.404,0.145,14400,{"date":1088,"open":1089,"high":1090,"low":977,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-24",56.97,57.321,57.259,0.403,0.71,9200,{"date":1096,"open":1097,"high":956,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-23",56.87,56.34,56.856,0.026,0.05,28300,{"date":1104,"open":1105,"high":1105,"low":976,"close":218,"change":201,"percent_change":202,"volume":1106,"transactions":9,"vwap":218},"2026-04-22",57.080002,19500,{"date":1108,"open":1109,"high":1073,"low":1110,"close":1111,"change":769,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-21",57.2,56.475,56.53,-0.84,27500,{"date":1115,"open":1116,"high":1117,"low":200,"close":873,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":873},"2026-04-20",56.63,57.060001,0.295,0.52,8500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":928,"transactions":9,"vwap":1125},"2026-04-17",56.12,57.029999,56.715,1.045,1.88,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":957,"percent_change":1134,"volume":1078,"transactions":9,"vwap":1133},"2026-04-16",55.54,55.71,55.45,55.67,0.31,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":789,"percent_change":790,"volume":1140,"transactions":9,"vwap":1139},"2026-04-15",55.56,55.26,55.5,41800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-14",55.55,55.605,55.38,55.53,0.22,0.4,43500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1003,"transactions":9,"vwap":1153},"2026-04-13",54.69,55.31,54.66,0.407,0.74,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":847,"volume":1163,"transactions":9,"vwap":1161},"2026-04-10",55.029999,54.748,54.903,-0.032,34600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-09",54.33,55.040001,54.935,0.384,0.7,9000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-08",54.42,54.68,54.2,54.551,1.341,2.52,16800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":388,"volume":1188,"transactions":9,"vwap":1186},"2026-04-07",52.92,53.26,52.87,53.21,0.08,16300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":380,"percent_change":201,"volume":1195,"transactions":9,"vwap":1194},"2026-04-06",52.99,53.16,52.72,53.13,21200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":567,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",51.98,52.97,0.32,30200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1147,"percent_change":244,"volume":1195,"transactions":9,"vwap":1207},"2026-04-01",52.73,53.049,52.638,52.65,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":906,"percent_change":80,"volume":1214,"transactions":9,"vwap":1213},"2026-03-31",52.060001,52.58,51.74,52.43,38600,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1112,"volume":1195,"transactions":9,"vwap":1219},"2026-03-30",52.28,51.175,51.34,-0.436,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-27",52.02,52.2,51.64,51.776,-0.454,-0.87,13600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",52.48,52.93,52.19,52.23,-0.63,-1.19,23600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":111,"volume":1246,"transactions":9,"vwap":1244},"2026-03-25",52.94,52.975,52.36,52.86,0.38,187300,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1232,"change":1119,"percent_change":173,"volume":1251,"transactions":9,"vwap":1232},"2026-03-24",51.47,52.67,19700,{"date":1253,"open":1254,"high":1255,"low":1225,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-23",51.69,52.4,51.96,1.18,2.32,11800,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":263,"percent_change":1265,"volume":888,"transactions":9,"vwap":1264},"2026-03-20",51.92,50.631,50.78,-2.23,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":131,"percent_change":957,"volume":1271,"transactions":9,"vwap":1270},"2026-03-19",51.25,52.24,51.94,22100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-18",52.21,52.29,51.82,51.85,-0.582,-1.11,9500,{"date":1282,"open":1283,"high":1284,"low":1255,"close":1285,"change":1286,"percent_change":457,"volume":1287,"transactions":9,"vwap":1285},"2026-03-17",52.57,52.84,52.432,0.152,15100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1217,"change":1293,"percent_change":1294,"volume":814,"transactions":9,"vwap":1217},"2026-03-16",52.38,52.569,52.15,0.55,1.06,{"date":1296,"open":1269,"high":1297,"low":1298,"close":1299,"change":777,"percent_change":578,"volume":1300,"transactions":9,"vwap":1299},"2026-03-13",52.285,51.616,51.73,134500,{"date":1302,"open":1224,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":627,"volume":1307,"transactions":9,"vwap":1305},"2026-03-12",52.39,51.855,52.029999,-0.59,8600,{"date":1309,"open":1250,"high":1310,"low":1311,"close":1312,"change":254,"percent_change":777,"volume":1313,"transactions":9,"vwap":1312},"2026-03-11",52.88,52.283,52.62,32000,{"date":1315,"open":1244,"high":1316,"low":1207,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-10",53.56,52.78,-0.27,-0.51,19600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1245,"percent_change":111,"volume":1327,"transactions":9,"vwap":1326},"2026-03-09",52.17,53.09,51.31,53.049999,14100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1250,"change":487,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1250},"2026-03-06",53.029999,52.46,-1.92,27400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":627,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-05",54.36,54.388,53.375,53.7,-2.04,18100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1056,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-04",54.71,54.959,54.4,54.82,0.79,35100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-03",53.85,54.62,53.32,54.39,-0.69,-1.25,30800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-02",54.11,55.2,54,55.080002,0.51,0.93,26100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-27",54.65,54.669,54.32,54.57,-0.629,-1.14,22800,{"date":1378,"open":1159,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-26",55.3,54.695,55.199,0.129,0.23,17600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1388,"change":202,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-25",54.92,55.07,54.44,0.97,10800,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":784,"percent_change":38,"volume":1307,"transactions":9,"vwap":1396},"2026-02-24",54.12,54.715,54.54,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":86,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-23",54.9,54.97,53.82,54.18,-1.46,70100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":340,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-20",54.51,54.98,54.41,0.49,15600,{"date":1413,"open":1174,"high":1414,"low":1415,"close":1344,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1344},"2026-02-19",54.75,54.349,-0.021,-0.04,24000,{"date":1420,"open":1154,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-18",55.24,54.5,54.731,0.141,0.26,32800,{"date":1428,"open":1344,"high":1429,"low":1430,"close":1431,"change":777,"percent_change":683,"volume":1432,"transactions":9,"vwap":1431},"2026-02-17",55,54.080002,54.59,20100,{"date":1434,"open":1435,"high":1364,"low":1436,"close":1437,"change":1156,"percent_change":72,"volume":1438,"transactions":9,"vwap":1437},"2026-02-13",54.19,53.97,54.89,42300,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-12",55.33,53.875,54.15,-0.96,-1.74,17300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1032,"volume":1418,"transactions":9,"vwap":1452},"2026-02-11",55.34,55.4,54.76,55.11,0.179,{"date":1455,"open":1456,"high":1153,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-10",54.91,54.86,54.931,0.022,0.04,18700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":915,"volume":1469,"transactions":9,"vwap":1467},"2026-02-09",54.73,55.014999,54.55,54.909,-0.007,46000,{"date":1471,"open":1435,"high":1472,"low":1473,"close":1472,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1472},"2026-02-06",54.916,54.13,1.326,2.47,28600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":141,"percent_change":1236,"volume":1483,"transactions":9,"vwap":1482},"2026-02-05",53.42,53.975,53.396,53.59,13800,{"date":1485,"open":1430,"high":1372,"low":1486,"close":1487,"change":283,"percent_change":995,"volume":1488,"transactions":9,"vwap":1487},"2026-02-04",53.41,53.93,18900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":528,"volume":1461,"transactions":9,"vwap":1494},"2026-02-03",53.75,53.992,53.24,53.83,0.242,{"date":1497,"open":1498,"high":1352,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-02",52.9,53.588,0.498,0.94,14800,{"date":1504,"open":1330,"high":1505,"low":1506,"close":1324,"change":1507,"percent_change":1112,"volume":1508,"transactions":9,"vwap":1324},"2026-01-30",53.421,52.771,-0.449,8000,{"date":1510,"open":1316,"high":1316,"low":1511,"close":1512,"change":1513,"percent_change":201,"volume":1514,"transactions":9,"vwap":1512},"2026-01-29",52.885,53.539,0.159,34000,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1229,"transactions":9,"vwap":1519},"2026-01-28",53.81,53.31,53.38,-0.23,-0.43,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1102,"transactions":9,"vwap":1526},"2026-01-27",53.64,53.285,53.61,0.018,0.03,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":330,"volume":1536,"transactions":9,"vwap":1534},"2026-01-26",54.029999,54.040001,53.555,53.592,-0.205,16900,{"date":1538,"open":1409,"high":1409,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1307,"transactions":9,"vwap":1540},"2026-01-23",53.649,53.797,-0.716,-1.31,{"date":1544,"open":1175,"high":1399,"low":1545,"close":1546,"change":1547,"percent_change":396,"volume":1548,"transactions":9,"vwap":1546},"2026-01-22",54.49,54.513,0.323,52700,{"date":1550,"open":1526,"high":1551,"low":1552,"close":1435,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1435},"2026-01-21",54.27,53.583,1.16,2.19,43800,{"date":1557,"open":1183,"high":1558,"low":1183,"close":1330,"change":1559,"percent_change":1237,"volume":743,"transactions":9,"vwap":1330},"2026-01-20",53.44,-0.641,{"date":1561,"open":1491,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1520,"volume":1566,"transactions":9,"vwap":1564},"2026-01-16",53.802,53.47,53.671,-0.126,17400,{"date":1568,"open":1552,"high":1569,"low":1316,"close":1540,"change":1570,"percent_change":136,"volume":1571,"transactions":9,"vwap":1540},"2026-01-15",54.0099983,0.696,13400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":111,"volume":1579,"transactions":9,"vwap":1577},"2026-01-14",52.8,53.259,52.75,53.101,0.381,11500,{"date":1581,"open":1191,"high":1582,"low":1193,"close":1193,"change":1583,"percent_change":330,"volume":1584,"transactions":9,"vwap":1193},"2026-01-13",53.125,-0.2,11400,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1183,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1183},"2026-01-12",52.5,52.995,0.337,0.64,10300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1034,"transactions":9,"vwap":1597},"2026-01-09",52.42,52.74,52.342,52.583,0.443,0.85,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1410,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-08",51.56,52.33,52.14,0.95,25100,{"date":1608,"open":1277,"high":1609,"low":1610,"close":1611,"change":790,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-07",51.88,51.273,51.65,-0.1,33400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1476,"transactions":9,"vwap":1619},"2026-01-06",51.15,51.778,51.0099983,51.7,0.572,1.12,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-05",50.77,51.41,51.128,0.698,1.38,26000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1093,"volume":1637,"transactions":9,"vwap":1635},"2026-01-02",50.49,50.597,50.099998,50.43,0.356,31100,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-31",50.76,50.07,50.074001,-0.466,-0.92,15700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1650,"change":750,"percent_change":362,"volume":1651,"transactions":9,"vwap":1650},"2025-12-30",50.88,51.02,50.54,35300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1655,"change":1520,"percent_change":320,"volume":1508,"transactions":9,"vwap":1655},"2025-12-29",50.84,50.93,50.81,{"date":1658,"open":1268,"high":1268,"low":1659,"close":1660,"change":1661,"percent_change":915,"volume":1662,"transactions":9,"vwap":1660},"2025-12-26",50.89,51.16,-0.004,24300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":201,"volume":1670,"transactions":9,"vwap":1668},"2025-12-24",51.040001,51.169,50.92,51.164,0.154,14300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1618,"change":769,"percent_change":1676,"volume":1571,"transactions":9,"vwap":1618},"2025-12-23",50.99,51.060001,50.85,-0.93,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":111,"volume":1684,"transactions":9,"vwap":1682},"2025-12-22",51.43,51.726,51.37,51.49,0.366,17200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1147,"volume":1446,"transactions":9,"vwap":1689},"2025-12-19",51.17,51.356,51.124,0.114,{"date":1692,"open":1325,"high":1679,"low":1618,"close":1618,"change":957,"percent_change":1032,"volume":737,"transactions":9,"vwap":1618},"2025-12-18",{"date":1694,"open":1325,"high":1695,"low":1654,"close":1654,"change":750,"percent_change":1696,"volume":1065,"transactions":9,"vwap":1654},"2025-12-17",51.42,-0.76,{"date":1698,"open":1699,"high":1700,"low":1701,"close":37,"change":1702,"percent_change":899,"volume":743,"transactions":9,"vwap":37},"2025-12-16",51.3,51.45,50.936,-0.31,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":310,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-15",51.95,51.342,51.54,-0.41,7000,{"date":1711,"open":1275,"high":1712,"low":1713,"close":1714,"change":350,"percent_change":1047,"volume":1715,"transactions":9,"vwap":1714},"2025-12-12",52.32,51.51,51.75,38000,{"date":1717,"open":1602,"high":1718,"low":1602,"close":1718,"change":1719,"percent_change":1720,"volume":826,"transactions":9,"vwap":1718},"2025-12-11",52.27,0.65,1.26,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1094,"transactions":9,"vwap":1724},"2025-12-10",50.7,51.62,0.8,1.57,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":243,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-09",50.4,50.899,50.82,0.47,20200,{"date":1735,"open":1667,"high":1667,"low":1736,"close":1737,"change":1738,"percent_change":1520,"volume":1739,"transactions":9,"vwap":1737},"2025-12-08",50.51,50.58,-0.115,24600,{"date":1741,"open":1654,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":777,"volume":1746,"transactions":9,"vwap":1744},"2025-12-05",51.09,50.641,50.695,-0.155,6300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1675,"change":301,"percent_change":652,"volume":1065,"transactions":9,"vwap":1675},"2025-12-04",50.71,50.932,50.65,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-03",50.2,50.79,0.68,1.36,8800,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1101,"volume":1765,"transactions":9,"vwap":1763},"2025-12-02",50.29,49.99,50.11,0.025,9300,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":813,"volume":1120,"transactions":9,"vwap":1770},"2025-12-01",49.96,50.34,50.084999,-0.288,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-28",50.48,50.354,50.373,0.143,0.28,1600,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":620,"volume":1786,"transactions":9,"vwap":1784},"2025-11-26",50.02,50.575,50.23,0.248,7800,{"date":1788,"open":1789,"high":1763,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1320,"transactions":9,"vwap":1790},"2025-11-25",49.07,49.982,0.982,2,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-24",48.82,49.044998,48.51,49,0.409,0.84,10900,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-21",47.63,48.785,48.591,1.155,2.43,10600,{"date":1811,"open":1812,"high":1812,"low":26,"close":26,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":26},"2025-11-20",48.86,-0.655,-1.36,14600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1086,"transactions":9,"vwap":1821},"2025-11-19",48.21,48.344,47.91,48.091,0.001,0,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":166,"volume":1446,"transactions":9,"vwap":1829},"2025-11-18",47.78,48.3,47.76,48.09,0.096,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-17",48.9,48.925,47.911,47.994,-1.006,-2.05,13300,{"date":1841,"open":1827,"high":1842,"low":1827,"close":1798,"change":1843,"percent_change":301,"volume":1844,"transactions":9,"vwap":1798},"2025-11-14",49.099998,0.028,42600,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-13",49.8,48.91,48.972,-0.996,-1.99,12200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":548,"volume":1859,"transactions":9,"vwap":1857},"2025-11-12",50.12,50.3,49.968,0.004,10700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1382,"percent_change":1425,"volume":1065,"transactions":9,"vwap":1865},"2025-11-11",49.75,49.97,49.66,49.964,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1501,"volume":1376,"transactions":9,"vwap":1870},"2025-11-10",49.98,49.547,49.835,0.466,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1348,"volume":759,"transactions":9,"vwap":1876},"2025-11-07",48.72,49.43,49.369,0.386,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-06",49.6,48.96,48.983,-0.694,-1.4,19100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-05",49.21,49.81,49.049999,49.677,0.711,1.45,12700,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1894,"transactions":9,"vwap":1899},"2025-11-04",48.94,49.275,48.966,-0.561,-1.13,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1738,"percent_change":1520,"volume":1907,"transactions":9,"vwap":1906},"2025-11-03",49.61,48.99,49.527,11000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1528,"volume":935,"transactions":9,"vwap":1913},"2025-10-31",49.62,49.672,49.29,49.642,0.015,{"date":1916,"open":1917,"high":1868,"low":1918,"close":1919,"change":1920,"percent_change":776,"volume":1921,"transactions":9,"vwap":1919},"2025-10-30",49.57,49.56,49.627,-0.087,15900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1171,"transactions":9,"vwap":1926},"2025-10-29",50.26,50.448,49.714,-0.625,-1.24,{"date":1930,"open":1763,"high":1931,"low":1763,"close":1932,"change":1933,"percent_change":330,"volume":1934,"transactions":9,"vwap":1932},"2025-10-28",50.535,50.339,-0.194,4000,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1520,"percent_change":320,"volume":1940,"transactions":9,"vwap":1939},"2025-10-27",51,50.35,50.533,8900,{"date":1942,"open":1655,"high":1943,"low":1723,"close":1944,"change":244,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-24",50.968,50.763,0.83,6800,{"date":1948,"open":1949,"high":1950,"low":1782,"close":1951,"change":1952,"percent_change":1366,"volume":1953,"transactions":9,"vwap":1951},"2025-10-23",50.169,50.47,50.343,0.463,18000,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1384,"transactions":9,"vwap":1958},"2025-10-22",50.080002,49.53,49.88,-0.355,-0.71,{"date":1962,"open":1963,"high":1964,"low":1868,"close":1965,"change":87,"percent_change":769,"volume":1966,"transactions":9,"vwap":1965},"2025-10-21",50.24,50.341,50.235,9400,{"date":1968,"open":1969,"high":1970,"low":1641,"close":1971,"change":1972,"percent_change":1726,"volume":1973,"transactions":9,"vwap":1971},"2025-10-20",50.27,50.482,50.475,0.781,18200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1738,"percent_change":1520,"volume":1980,"transactions":9,"vwap":1979},"2025-10-17",49.52,49.831,49.42,49.694,7600,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-16",50.63,49.68,49.809,-0.651,-1.29,12900,{"date":1990,"open":1991,"high":1992,"low":1782,"close":1993,"change":1994,"percent_change":784,"volume":1995,"transactions":9,"vwap":1993},"2025-10-15",50.68,50.962,50.46,0.183,22300,{"date":1997,"open":1842,"high":1635,"low":1842,"close":1998,"change":1999,"percent_change":2000,"volume":1839,"transactions":9,"vwap":1998},"2025-10-14",50.277,0.694,1.4,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-13",49.33,49.67,49.222,49.583,1.14,2.35,10000,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1010,"transactions":9,"vwap":2013},"2025-10-10",49.73,48.443,-1.257,-2.53,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":558,"volume":1536,"transactions":9,"vwap":2020},"2025-10-09",50.049999,49.4,49.7,-0.265,{"date":2023,"open":2024,"high":1762,"low":1918,"close":2025,"change":2026,"percent_change":698,"volume":2027,"transactions":9,"vwap":2025},"2025-10-08",49.86,49.965,0.372,25300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1237,"volume":1921,"transactions":9,"vwap":2033},"2025-10-07",50.19,50.22,49.545,49.593,-0.597,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2030,"change":789,"percent_change":847,"volume":820,"transactions":9,"vwap":2030},"2025-10-06",50.61,50.13,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2031,"change":71,"percent_change":244,"volume":2043,"transactions":9,"vwap":2031},"2025-10-03",50.15,50.66,11100,{"date":2045,"open":1855,"high":1855,"low":2046,"close":2047,"change":2048,"percent_change":652,"volume":855,"transactions":9,"vwap":2047},"2025-10-02",49.631,50.0099983,0.059,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1424,"percent_change":1778,"volume":2055,"transactions":9,"vwap":2054},"2025-10-01",49.72,50.098,49.632,49.951,13700,{"date":2057,"open":2012,"high":1768,"low":2058,"close":1889,"change":131,"percent_change":52,"volume":1508,"transactions":9,"vwap":1889},"2025-09-30",49.532,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2051,"change":447,"percent_change":777,"volume":2063,"transactions":9,"vwap":2051},"2025-09-29",50.32,49.71,15300,{"date":2065,"open":1904,"high":2066,"low":1904,"close":2067,"change":2068,"percent_change":2069,"volume":1461,"transactions":9,"vwap":2067},"2025-09-26",50.0019989,49.87,0.438,0.89,{"date":2071,"open":2072,"high":1979,"low":2073,"close":2074,"change":2075,"percent_change":1644,"volume":1461,"transactions":9,"vwap":2074},"2025-09-25",49.63,49.345,49.432,-0.461,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":362,"volume":1057,"transactions":9,"vwap":2080},"2025-09-24",50.42,49.84,49.893,-0.388,{"date":2083,"open":1635,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1319,"volume":2088,"transactions":9,"vwap":2086},"2025-09-23",50.879,50.197,50.281,-0.258,9800,{"date":2090,"open":1761,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":52,"volume":2095,"transactions":9,"vwap":2093},"2025-09-22",50.609,50.16,50.539,0.089,15200,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":972,"volume":2102,"transactions":9,"vwap":2100},"2025-09-19",51.049999,50.384,50.45,-0.484,13500,{"date":2104,"open":1761,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-18",50.96,50.151,50.934,0.904,1.81,12800,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":243,"volume":2117,"transactions":9,"vwap":2115},"2025-09-17",49.93,50.9,50.029999,0.121,14900,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":418,"volume":743,"transactions":9,"vwap":2122},"2025-09-16",50.14,49.65,49.909,-0.281,{"date":2125,"open":1863,"high":1856,"low":1863,"close":2030,"change":2126,"percent_change":116,"volume":2127,"transactions":9,"vwap":2030},"2025-09-15",0.175,16200,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-09-12",50.55,49.935,50.014999,-0.542,-1.07,13200,{"date":2137,"open":1910,"high":2138,"low":1910,"close":2138,"change":2139,"percent_change":1127,"volume":2140,"transactions":9,"vwap":2138},"2025-09-11",50.557,0.932,42800,{"date":2142,"open":2143,"high":2144,"low":1978,"close":2145,"change":1764,"percent_change":1101,"volume":2146,"transactions":9,"vwap":2145},"2025-09-10",49.78,49.945,49.625,156200,{"date":2148,"open":2018,"high":2018,"low":1957,"close":1880,"change":2149,"percent_change":86,"volume":2150,"transactions":9,"vwap":1880},"2025-09-09",-0.4,19200,{"date":2152,"open":2031,"high":2031,"low":1889,"close":2153,"change":2154,"percent_change":776,"volume":2155,"transactions":9,"vwap":2153},"2025-09-08",50,-0.088,90300,{"date":2157,"open":2092,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-05",50.5,49.759,50.088001,0.218,0.44,32500,{"date":2165,"open":2166,"high":2067,"low":2167,"close":2067,"change":2168,"percent_change":2169,"volume":1885,"transactions":9,"vwap":2067},"2025-09-04",49.37,49.34,0.662,1.35,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-03",49.14,49.39,48.993,49.208,-0.062,-0.13,16000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":330,"percent_change":362,"volume":2095,"transactions":9,"vwap":2184},"2025-09-02",48.97,49.308,48.88,49.27,{"date":2186,"open":1864,"high":1864,"low":2187,"close":2121,"change":790,"percent_change":1612,"volume":1839,"transactions":9,"vwap":2121},"2025-08-29",49.342,{"date":2189,"open":2190,"high":2190,"low":2003,"close":2020,"change":283,"percent_change":166,"volume":1988,"transactions":9,"vwap":2020},"2025-08-28",49.89,{"date":2192,"open":2193,"high":2194,"low":2193,"close":1880,"change":1425,"percent_change":202,"volume":2043,"transactions":9,"vwap":1880},"2025-08-27",49.22,49.657,{"date":2196,"open":2197,"high":2198,"low":1789,"close":2167,"change":2199,"percent_change":528,"volume":2200,"transactions":9,"vwap":2167},"2025-08-26",49.18,49.435,0.221,125900,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1356,"volume":2207,"transactions":9,"vwap":2205},"2025-08-25",49.32,49.040001,49.119,-0.341,17700,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":1057,"transactions":9,"vwap":2212},"2025-08-22",47.87,49.55,49.46,1.73,3.62,{"date":2216,"open":2217,"high":1828,"low":2218,"close":2219,"change":1823,"percent_change":1823,"volume":2088,"transactions":9,"vwap":2219},"2025-08-21",47.46,47.45,47.73,{"date":2221,"open":2222,"high":2222,"low":2218,"close":2219,"change":447,"percent_change":1702,"volume":907,"transactions":9,"vwap":2219},"2025-08-20",47.92,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1528,"percent_change":301,"volume":2229,"transactions":9,"vwap":2228},"2025-08-19",47.82,48.201,47.691,47.88,23100,{"date":2231,"open":2232,"high":2210,"low":2233,"close":2234,"change":2235,"percent_change":340,"volume":2236,"transactions":9,"vwap":2234},"2025-08-18",47.8,47.71,47.85,0.13,12500,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":418,"volume":2110,"transactions":9,"vwap":2241},"2025-08-15",48.060001,47.537,47.72,-0.268,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":981,"transactions":9,"vwap":2247},"2025-08-14",48.16,47.659,47.988,-0.732,-1.5,{"date":2251,"open":1829,"high":1874,"low":2252,"close":1874,"change":1501,"percent_change":2253,"volume":2055,"transactions":9,"vwap":1874},"2025-08-13",47.99,1.97,{"date":2255,"open":2256,"high":2257,"low":2256,"close":1826,"change":136,"percent_change":2258,"volume":1251,"transactions":9,"vwap":1826},"2025-08-12",46.85,47.816,2.82,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1460,"volume":1584,"transactions":9,"vwap":2264},"2025-08-11",46.56,46.79,46.46,46.47,0.02,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":995,"percent_change":538,"volume":2272,"transactions":9,"vwap":2271},"2025-08-08",46.58,46.798,46.439,46.45,10100,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2177,"percent_change":512,"volume":2278,"transactions":9,"vwap":2277},"2025-08-07",46.86,46.133,46.26,38900,{"date":2280,"open":2263,"high":2263,"low":2281,"close":2282,"change":736,"percent_change":201,"volume":2283,"transactions":9,"vwap":2282},"2025-08-06",46.22,46.39,36200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":635,"percent_change":1156,"volume":2290,"transactions":9,"vwap":2289},"2025-08-05",46.11,46.389,45.8,46.25,23300,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":45,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-08-04",45.41,46.025002,45.91,1.93,21800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1696,"percent_change":2304,"volume":875,"transactions":9,"vwap":2303},"2025-08-01",45.24,45.3,44.85,45.040001,-1.66,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2288,"change":320,"percent_change":660,"volume":826,"transactions":9,"vwap":2288},"2025-07-31",46.02,46.105,45.55,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2289,"change":512,"percent_change":899,"volume":1885,"transactions":9,"vwap":2289},"2025-07-30",46.67,46.9,45.941,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":87,"volume":1809,"transactions":9,"vwap":2320},"2025-07-29",46.91,47.0019989,46.51,46.53,-0.112,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":867,"volume":1391,"transactions":9,"vwap":2326},"2025-07-28",46.87,46.536,46.642,-0.168,{"date":2329,"open":2330,"high":2331,"low":2263,"close":2331,"change":1200,"percent_change":2332,"volume":2110,"transactions":9,"vwap":2331},"2025-07-25",46.65,46.81,0.69,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1229,"transactions":9,"vwap":2337},"2025-07-24",47.09,46.48,46.49,-0.715,-1.51,{"date":2341,"open":2342,"high":2343,"low":2256,"close":2343,"change":2344,"percent_change":2345,"volume":2272,"transactions":9,"vwap":2343},"2025-07-23",46.96,47.205,0.625,1.34,{"date":2347,"open":2281,"high":2348,"low":2281,"close":2268,"change":1032,"percent_change":1093,"volume":2349,"transactions":9,"vwap":2268},"2025-07-22",46.76,14700,{"date":2351,"open":2352,"high":2261,"low":2353,"close":2289,"change":2354,"percent_change":2355,"volume":2063,"transactions":9,"vwap":2289},"2025-07-21",46.5,46.169,-0.035,-0.08,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1319,"volume":1758,"transactions":9,"vwap":2360},"2025-07-18",46.8,46.111,46.285,-0.235,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":1725,"volume":2110,"transactions":9,"vwap":2366},"2025-07-17",46.099998,46.63,46.52,0.37,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":166,"percent_change":2162,"volume":1606,"transactions":9,"vwap":2373},"2025-07-16",46.16,46.21,45.682,46.15,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2377,"change":1644,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-15",46.92,45.95,-1.96,26300,{"date":2381,"open":2382,"high":2324,"low":2383,"close":2324,"change":201,"percent_change":1590,"volume":1645,"transactions":9,"vwap":2324},"2025-07-14",46.54,46.42,{"date":2385,"open":2386,"high":2387,"low":2336,"close":2388,"change":418,"percent_change":1237,"volume":1446,"transactions":9,"vwap":2388},"2025-07-11",46.75,46.77,46.57,{"date":2390,"open":2386,"high":2391,"low":2392,"close":2393,"change":202,"percent_change":2007,"volume":2394,"transactions":9,"vwap":2393},"2025-07-10",47.309,46.684,47.13,28500,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":1528,"percent_change":301,"volume":1953,"transactions":9,"vwap":2399},"2025-07-09",46.68,46.274,46.6,{"date":2401,"open":2402,"high":2397,"low":2403,"close":2388,"change":1147,"percent_change":1732,"volume":1287,"transactions":9,"vwap":2388},"2025-07-08",46.36,46.35,{"date":2405,"open":2348,"high":2406,"low":2407,"close":2403,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2403},"2025-07-07",46.881,46.19,-0.603,-1.28,26200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1093,"volume":1259,"transactions":9,"vwap":2416},"2025-07-03",46.88,47.040001,46.771,46.953,0.333,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":101,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-07-02",46.18,46.695,46.62,1.22,69700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1620,"percent_change":1720,"volume":2297,"transactions":9,"vwap":2430},"2025-07-01",45.37,46.535,45.31,46.060001,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2265,"volume":2437,"transactions":9,"vwap":2435},"2025-06-30",45.7,45.36,45.488,0.008,20700,{"date":2439,"open":2440,"high":2288,"low":2441,"close":2442,"change":915,"percent_change":934,"volume":2443,"transactions":9,"vwap":2442},"2025-06-27",45.52,45.27,45.48,14200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":121,"percent_change":2000,"volume":950,"transactions":9,"vwap":2447},"2025-06-26",45.060001,45.49,45.00099945,{"date":2450,"open":2429,"high":2429,"low":2451,"close":2452,"change":1708,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-25",44.79,44.86,-0.91,24800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2441,"change":131,"percent_change":166,"volume":826,"transactions":9,"vwap":2441},"2025-06-24",45.23,45.409,45.0099983,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2463,"change":1756,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-06-23",44.57,45.18,44.399,1.53,33700,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2471,"change":776,"percent_change":2149,"volume":2472,"transactions":9,"vwap":2471},"2025-06-20",45.080002,44.46,44.5,31600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":283,"percent_change":1147,"volume":2479,"transactions":9,"vwap":2478},"2025-06-18",44.72,45.144,44.51,44.68,36700,{"date":2481,"open":2482,"high":2483,"low":2477,"close":2484,"change":2485,"percent_change":293,"volume":826,"transactions":9,"vwap":2484},"2025-06-17",44.66,44.93,44.58,-0.243,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2229,"transactions":9,"vwap":2491},"2025-06-16",44.84,45.148,44.73,44.823,0.493,1.11,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":362,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-13",44.87,44.95,44.285,44.33,-1.71,128800,{"date":2503,"open":2469,"high":2504,"low":2505,"close":2506,"change":1583,"percent_change":467,"volume":2507,"transactions":9,"vwap":2506},"2025-06-12",45.143,44.871,45.099998,148500,{"date":2509,"open":2510,"high":2510,"low":2463,"close":2301,"change":2511,"percent_change":1318,"volume":1973,"transactions":9,"vwap":2301},"2025-06-11",45.68,-0.121,{"date":2513,"open":2440,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1147,"volume":2518,"transactions":9,"vwap":2516},"2025-06-10",45.62,45.33,45.421,0.101,8200,{"date":2520,"open":2521,"high":2442,"low":2522,"close":2523,"change":2524,"percent_change":45,"volume":814,"transactions":9,"vwap":2523},"2025-06-09",45.16,45.044998,45.32,0.39,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2483,"change":2530,"percent_change":2531,"volume":1502,"transactions":9,"vwap":2483},"2025-06-06",44.82,45.0089989,44.7,0.527,1.19,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":131,"volume":2539,"transactions":9,"vwap":2537},"2025-06-05",44.43,44.6,44.245,44.403,0.038,12600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":557,"volume":2547,"transactions":9,"vwap":2545},"2025-06-04",44.54,44.578,44.34,44.365,-0.141,11700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":853,"percent_change":2423,"volume":2554,"transactions":9,"vwap":2553},"2025-06-03",44,44.61,43.976,44.506,7400,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":1101,"percent_change":994,"volume":1995,"transactions":9,"vwap":2559},"2025-06-02",44.07,43.55,43.97,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":254,"percent_change":867,"volume":1980,"transactions":9,"vwap":2565},"2025-05-30",43.91,44.18,43.669,43.92,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":1460,"percent_change":131,"volume":922,"transactions":9,"vwap":2570},"2025-05-29",44.31,43.84,44.080002,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":627,"volume":1461,"transactions":9,"vwap":2575},"2025-05-28",44.48,43.95,44.040001,-0.5,{"date":2578,"open":2579,"high":2542,"low":2580,"close":2542,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2542},"2025-05-27",43.89,43.7,1.24,2.86,19900,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-23",42.93,43.53,43.3,-0.215,-0.49,39200,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":726,"volume":1839,"transactions":9,"vwap":2597},"2025-05-22",43.48,43.67,43.22,43.515,-0.125,{"date":2600,"open":2601,"high":2602,"low":2558,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-05-21",44.26,44.3,43.64,-1.04,-2.33,20600,{"date":2608,"open":2462,"high":2609,"low":2610,"close":2478,"change":2611,"percent_change":789,"volume":2612,"transactions":9,"vwap":2478},"2025-05-20",44.76,44.468,-0.013,57400,{"date":2614,"open":2544,"high":2615,"low":2544,"close":2616,"change":2617,"percent_change":813,"volume":2618,"transactions":9,"vwap":2616},"2025-05-19",44.697,44.693,-0.257,22700,{"date":2620,"open":2621,"high":2497,"low":2622,"close":2497,"change":2623,"percent_change":698,"volume":2624,"transactions":9,"vwap":2497},"2025-05-16",44.47,44.42,0.335,17800,{"date":2626,"open":2563,"high":2627,"low":2628,"close":2629,"change":518,"percent_change":106,"volume":2630,"transactions":9,"vwap":2629},"2025-05-15",44.63,44.09,44.615,23900,{"date":2632,"open":2535,"high":2535,"low":2633,"close":2634,"change":1521,"percent_change":1444,"volume":2178,"transactions":9,"vwap":2634},"2025-05-14",44.17,44.29,{"date":2636,"open":2627,"high":2637,"low":2638,"close":2475,"change":2524,"percent_change":161,"volume":981,"transactions":9,"vwap":2475},"2025-05-13",44.822,44.45,{"date":2640,"open":2471,"high":2641,"low":2642,"close":2499,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2499},"2025-05-12",44.768,44.162,1.1,2.54,34200,{"date":2647,"open":2596,"high":2648,"low":2649,"close":2650,"change":2235,"percent_change":201,"volume":922,"transactions":9,"vwap":2650},"2025-05-09",43.307,42.939,43.23,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":396,"percent_change":2657,"volume":2466,"transactions":9,"vwap":2656},"2025-05-08",42.9,43.41,42.57,43.099998,1.41,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":380,"volume":2539,"transactions":9,"vwap":2663},"2025-05-07",42.66,42.72,42.33,42.5,0.07,{"date":2666,"open":2662,"high":2667,"low":2668,"close":2669,"change":577,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-05-06",42.658,42.29,42.43,-0.82,28000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":726,"percent_change":428,"volume":2678,"transactions":9,"vwap":2677},"2025-05-05",42.79,43.080002,42.58,42.78,36800,{"date":2680,"open":2681,"high":2656,"low":2655,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-05-02",42.73,43.07,0.86,2.04,26500,{"date":2687,"open":2688,"high":2669,"low":2689,"close":2690,"change":538,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-05-01",42.07,41.945,42.21,0.98,38300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":330,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-04-30",41.6,41.999,41.17,41.8,-0.9,36900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1200,"percent_change":949,"volume":2707,"transactions":9,"vwap":2706},"2025-04-29",41.79,42.335,41.762,42.18,23700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":652,"percent_change":457,"volume":2714,"transactions":9,"vwap":2713},"2025-04-28",41.9,42.2,41.476,41.86,16600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":915,"percent_change":934,"volume":928,"transactions":9,"vwap":2720},"2025-04-25",41.61,41.81,41.38,41.74,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":101,"percent_change":1757,"volume":1461,"transactions":9,"vwap":2726},"2025-04-24",41.23,41.849,41.19,41.75,{"date":180,"open":2728,"high":2711,"low":176,"close":2725,"change":558,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2725},41.72,-1.27,42700]