[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPSV":3,"homepage-market-summary":29,"stock-historical-JPSV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPSV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Active Small Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2342,0.8223,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},66.4895,66.6,66.64,65.9872,0.5023,0.76,2618.2944,72.05,55.673,860.037463924,66,897,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":39},"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":39},"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":37,"is_up":11,"sparkline":66,"date":39},"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":39},"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":39},"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":39},"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":39},"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":37,"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":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},51.5,883,322209.365981,27.45,"2025-04-22",[183,186,193,201,209,217,225,233,241,249,257,267,275,282,292,300,309,318,328,338,347,357,365,373,380,389,396,404,411,418,427,435,442,451,461,470,477,485,493,504,511,519,528,536,544,552,560,568,577,585,593,601,608,614,622,631,639,647,654,662,668,675,682,687,692,697,704,709,716,724,730,735,739,745,750,756,761,766,773,778,784,790,796,803,809,814,818,823,828,834,840,847,852,857,862,869,874,879,886,895,899,904,908,912,918,922,927,932,938,945,949,953,959,964,968,974,978,984,989,994,999,1005,1009,1014,1022,1027,1032,1039,1044,1050,1056,1061,1064,1069,1076,1081,1086,1091,1098,1103,1108,1113,1119,1123,1127,1132,1137,1143,1148,1155,1161,1166,1170,1175,1180,1185,1191,1198,1206,1211,1217,1222,1226,1228,1233,1239,1244,1249,1255,1260,1267,1271,1276,1282,1287,1292,1296,1301,1306,1311,1317,1321,1326,1330,1335,1341,1346,1351,1354,1358,1364,1369,1374,1381,1386,1390,1396,1400,1406,1410,1416,1421,1427,1435,1441,1446,1450,1454,1461,1466,1471,1475,1480,1483,1489,1494,1499,1502,1505,1510,1515,1520,1525,1529,1536,1541,1546,1551,1556,1563,1567,1572,1576,1581,1586,1590,1594,1597,1601,1607,1613,1618,1622,1626,1632,1638,1644,1648,1653,1656,1660,1664,1668,1673,1677,1683,1688,1695,1701,1707,1711,1715,1721,1727,1731,1735,1741,1746,1752,1758,1764,1770,1775,1779,1785,1788,1791,1794,1800,1804,1809,1815,1821,1826,1831,1835,1841,1847,1852,1858,1863,1866,1871,1876,1882,1887,1892,1897,1901,1908,1912,1917,1922,1925,1930,1935,1938,1942,1947,1950,1954,1958,1962,1968,1976,1981,1986,1990,1994,1998,2004,2010,2014,2021,2026,2029,2034,2038,2044,2048,2052,2056,2061,2066,2072,2077,2083,2088,2093,2097,2102,2107,2112,2117,2124,2129,2133,2136,2140,2146,2152,2157,2160,2164,2169,2177,2182,2188,2192,2198,2203,2206,2212,2218,2223],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},31,66.576,{"date":187,"open":188,"high":27,"low":188,"close":20,"change":189,"percent_change":106,"volume":190,"transactions":191,"vwap":192},"2026-10-01",65.37,0.4801,42866.8124,35,65.9736,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",65.5071,-0.3659,-0.56,33.7664,16,65.6456,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",65.873,-0.2937,-0.44,44.8164,17,65.8812,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",66.1667,-0.5793,-0.87,206.2944,19,66.3637,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",66.746,0.334,0.5,873.2944,44,66.4604,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",66.412,-0.0184,-0.03,166.2944,20,66.3591,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":199,"vwap":240},"2026-09-23",66.78,66.4304,-0.6244,-0.93,165.2944,66.7791,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":199,"vwap":248},"2026-09-22",67.36,67.0548,0.0452,0.07,340.2944,67.2787,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":207,"vwap":256},"2026-09-21",67.2,67.0096,0.0291,0.04,265.2944,67.0997,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",67.11,66.86,66.9805,-0.4099,-0.61,669.2944,22,66.8901,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":205,"volume":272,"transactions":273,"vwap":274},"2026-09-17",68.41,67.3904,-0.2946,223.2944,18,68.1629,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":215,"vwap":281},"2026-09-16",67.685,-0.5757,-0.84,110.367636,67.3534,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",68.4,68.155,68.2607,-0.2045,-0.3,808.2944,29,68.2346,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":215,"vwap":299},"2026-09-14",68.52,68.4652,-0.0769,-0.11,237.2944,68.5112,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",68.83,68.5421,0.3021,0.44,113.2944,15,68.8018,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":265,"vwap":317},"2026-09-10",68.3,68.17,68.24,-0.325,-0.47,484.7944,68.238,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",68.945,68.5,68.565,-0.6623,-0.96,504.2944,23,68.6253,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",69.45,69.4501,69.2273,-0.7516,-1.07,418.2944,33,69.3887,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":207,"vwap":346},"2026-09-04",69.41,69.99,69.9789,0.2768,0.4,284.2944,69.7696,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",69.88,69.7,69.7021,0.2696,0.39,330.2944,26,69.7658,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":207,"vwap":364},"2026-09-02",68.67,69.4325,0.736,1.07,146.2944,68.933,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":336,"vwap":372},"2026-09-01",69.23,68.6965,-0.6796,-0.98,360.3084,69.0947,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":263,"volume":377,"transactions":378,"vwap":379},"2026-08-31",69.3761,-0.4225,31.2944,21,69.426,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",70.085,69.7986,-0.1782,-0.25,414.2944,25,70.0146,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":207,"vwap":395},"2026-08-27",69.9768,-0.1566,-0.22,18.2944,69.8276,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":307,"vwap":403},"2026-08-26",70.11,70.1334,0.0036,0.01,232.2944,70.1118,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":385,"volume":409,"transactions":223,"vwap":410},"2026-08-25",70.305,70.1298,-0.177,2018.4144,70.2234,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":265,"vwap":417},"2026-08-24",70.3068,-0.1003,-0.14,127.352,70.4178,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",70.66,70.4071,0.1038,0.15,292.628194,32,70.4521,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":223,"vwap":434},"2026-08-20",70.59,70.3033,-0.4567,-0.65,4224.3144,70.4748,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":297,"volume":440,"transactions":290,"vwap":441},"2026-08-19",71.34,70.76,-0.0797,882.2944,70.8662,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",71.025,70.8397,-0.6042,-0.85,238.7014,27,71.0725,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",71.84,71.41,71.4439,-0.5836,-0.81,933.2944,48,71.5369,{"date":462,"open":463,"high":24,"low":464,"close":465,"change":466,"percent_change":167,"volume":467,"transactions":468,"vwap":469},"2026-08-14",71.99,71.94,72.0275,0.1436,684.2944,24,71.9886,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":207,"vwap":476},"2026-08-13",71.8839,0.3306,0.46,16.2944,71.8941,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":307,"vwap":484},"2026-08-12",71.4,71.5533,0.3704,0.52,303.2944,71.3846,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":273,"vwap":492},"2026-08-11",71.28,71.1829,0.014,0.02,135.6964,71.278,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",71.36,71.39,71.035,71.1689,-0.3411,-0.48,1390.2944,45,71.2088,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":22,"percent_change":362,"volume":509,"transactions":378,"vwap":510},"2026-08-07",71.08,71.7,71.51,652.2944,71.5136,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":425,"vwap":518},"2026-08-06",71.29,70.75,-0.3699,-0.52,678.2944,70.9984,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",71.77,71.1199,-0.4473,-0.63,462.2944,64,71.4626,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":468,"vwap":535},"2026-08-04",71.57,71.5672,0.6916,0.98,530.0474,71.5421,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":425,"vwap":543},"2026-08-03",70.5,70.8756,0.949,1.36,658.5444,70.5612,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":265,"vwap":551},"2026-07-31",69.93,69.9266,-0.2878,-0.41,327.2944,69.8663,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":290,"vwap":559},"2026-07-30",69.966,70.2144,-0.2683,-0.38,1581.4364,70.0514,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":432,"volume":565,"transactions":566,"vwap":567},"2026-07-29",70.79,70.4827,-0.4606,658.1584,40,70.6791,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",70.8,70.9433,0.9041,1.29,957.7044,30,70.7952,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":265,"vwap":584},"2026-07-27",70.03,70.0392,0.3116,0.45,295.2944,70.0662,{"date":586,"open":587,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":449,"vwap":592},"2026-07-24",69.98,69.7276,0.7676,1.11,268.3194,69.7485,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":207,"vwap":600},"2026-07-23",68.93,68.96,-0.4888,-0.7,428.2944,68.9461,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":575,"vwap":607},"2026-07-22",69.4488,-0.0534,-0.08,168.2944,69.4044,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":157,"volume":612,"transactions":199,"vwap":613},"2026-07-21",69.5022,0.4637,44.2944,69.0782,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":86,"volume":620,"transactions":326,"vwap":621},"2026-07-20",69.15,69.02,69.0385,-0.5535,533.2944,69.1076,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-17",69.78,69.592,-0.5416,-0.77,437.669415,39,69.7677,{"date":632,"open":633,"high":634,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":207,"vwap":638},"2026-07-16",68.63,70.1336,1.4335,2.09,196.2944,68.8181,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":265,"vwap":646},"2026-07-15",68.68,68.7001,0.0807,0.12,315.032136,68.714,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":131,"volume":652,"transactions":378,"vwap":653},"2026-07-14",68.5701,68.6194,0.0602,254.2944,68.5759,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":52,"volume":660,"transactions":575,"vwap":661},"2026-07-13",68.6,68.62,68.5592,0.1212,848.2944,68.6161,{"date":663,"open":294,"high":294,"low":269,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",68.438,0.193,0.28,800,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-09",67.94,68.245,0.636,0.94,100,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-08",67.8,67.609,-0.806,-1.18,1100,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":674,"transactions":9,"vwap":684},"2026-07-07",68.415,-0.377,-0.55,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":-6,"volume":691,"transactions":9,"vwap":689},"2026-07-06",68.792,-0.002,200,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":674,"transactions":9,"vwap":694},"2026-07-02",68.794,-0.217,-0.31,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":401,"volume":703,"transactions":9,"vwap":701},"2026-07-01",68.84,69.35,69.011002,0.004,900,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":674,"transactions":9,"vwap":706},"2026-06-30",69.0070038,0.446,0.65,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":598,"volume":715,"transactions":9,"vwap":713},"2026-06-29",68.77,68.46,68.561,-0.486,1400,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-06-26",68.71,69.046997,68.515,0.767,1.12,3200,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":691,"transactions":9,"vwap":727},"2026-06-25",68.029999,68.28,0.527,0.78,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":674,"transactions":9,"vwap":732},"2026-06-24",67.753,0.973,1.46,{"date":736,"open":235,"high":235,"low":235,"close":235,"change":737,"percent_change":738,"volume":674,"transactions":9,"vwap":235},"2026-06-23",0.32,0.48,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":667,"transactions":9,"vwap":742},"2026-06-22",66.42,66.46,0.153,0.23,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":674,"transactions":9,"vwap":747},"2026-06-18",66.307,0.762,1.16,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",65.545,-0.901,-1.36,700,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":674,"transactions":9,"vwap":758},"2026-06-16",66.446,0.105,0.16,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":315,"volume":765,"transactions":9,"vwap":763},"2026-06-15",66.341,-0.314,600,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-12",65.98,66.655,0.494,0.75,400,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":674,"transactions":9,"vwap":775},"2026-06-11",66.161,0.821,1.26,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":141,"volume":783,"transactions":9,"vwap":781},"2026-06-10",65.46,65.34,-0.221,300,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":772,"transactions":9,"vwap":787},"2026-06-09",65.42,65.561,0.84,1.3,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":691,"transactions":9,"vwap":793},"2026-06-08",64.875,64.721,0.375,0.58,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":197,"volume":802,"transactions":9,"vwap":800},"2026-06-05",64.36,64.28,64.346,-0.36,500,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":674,"transactions":9,"vwap":806},"2026-06-04",64.64,64.706,0.664,1.04,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":674,"transactions":9,"vwap":811},"2026-06-03",64.042,-0.798,-1.23,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":707,"percent_change":817,"volume":674,"transactions":9,"vwap":816},"2026-06-02",64.84,0.69,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":87,"volume":802,"transactions":9,"vwap":821},"2026-06-01",64.19,64.394,-0.156,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":674,"transactions":9,"vwap":825},"2026-05-29",64.55,-0.315,-0.49,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":772,"transactions":9,"vwap":831},"2026-05-28",64.615,64.865,-0.044,-0.07,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":783,"transactions":9,"vwap":837},"2026-05-27",64.89,64.909,0.036,0.06,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-26",64.8,64.873,0.727,1.13,2200,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":45,"volume":765,"transactions":9,"vwap":850},"2026-05-22",63.84,64.146,0.554,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":674,"transactions":9,"vwap":854},"2026-05-21",63.592,0.08,0.13,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":691,"transactions":9,"vwap":859},"2026-05-20",63.512,0.942,1.51,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":279,"volume":868,"transactions":9,"vwap":866},"2026-05-19",62.742,62.9,62.57,-0.532,4000,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":533,"volume":772,"transactions":9,"vwap":872},"2026-05-18",63.099998,63.102,0.615,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":691,"transactions":9,"vwap":876},"2026-05-15",62.487,-0.881,-1.39,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":474,"volume":885,"transactions":9,"vwap":883},"2026-05-14",63.635,63.355,63.368,0.289,11400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-13",62.96,63.19,62.81,63.078999,-0.335,-0.53,2700,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":696,"volume":674,"transactions":9,"vwap":897},"2026-05-12",63.414,-0.198,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":674,"transactions":9,"vwap":901},"2026-05-11",63.612,-0.524,-0.82,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":533,"volume":674,"transactions":9,"vwap":906},"2026-05-08",64.136,0.621,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":855,"percent_change":856,"volume":681,"transactions":9,"vwap":911},"2026-05-07",63.675,63.515,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":121,"volume":667,"transactions":9,"vwap":916},"2026-05-06",63.65,63.67,63.435,0.398,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":722,"volume":691,"transactions":9,"vwap":920},"2026-05-05",63.036999,0.696,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":674,"transactions":9,"vwap":924},"2026-05-04",62.341,-0.671,-1.06,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":674,"transactions":9,"vwap":929},"2026-05-01",63.012001,-0.171,-0.27,{"date":933,"open":934,"high":935,"low":934,"close":935,"change":936,"percent_change":937,"volume":772,"transactions":9,"vwap":935},"2026-04-30",62.89,63.183,0.428,0.68,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":783,"transactions":9,"vwap":942},"2026-04-29",63.52,62.75,62.755,-0.857,-1.35,{"date":946,"open":947,"high":901,"low":947,"close":901,"change":948,"percent_change":116,"volume":802,"transactions":9,"vwap":901},"2026-04-28",63.61,0.224,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":738,"volume":674,"transactions":9,"vwap":951},"2026-04-27",63.388,0.301,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":765,"transactions":9,"vwap":956},"2026-04-24",63.02,63.087002,-0.014,-0.02,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":691,"transactions":9,"vwap":961},"2026-04-23",63.101,0.319,0.51,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":500,"volume":674,"transactions":9,"vwap":966},"2026-04-22",62.782,-0.304,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":691,"transactions":9,"vwap":971},"2026-04-21",63.040001,63.085999,-0.525,-0.83,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":744,"volume":674,"transactions":9,"vwap":976},"2026-04-20",63.611,0.148,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":691,"transactions":9,"vwap":981},"2026-04-17",63.78,63.463,1.308,2.1,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":482,"volume":691,"transactions":9,"vwap":987},"2026-04-16",62.029999,62.155,0.323,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":892,"percent_change":993,"volume":802,"transactions":9,"vwap":992},"2026-04-15",61.71,61.832,-0.54,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":772,"transactions":9,"vwap":996},"2026-04-14",62.167,0.033,0.05,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":765,"transactions":9,"vwap":1002},"2026-04-13",61.93,62.134,0.487,0.79,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":288,"volume":674,"transactions":9,"vwap":1007},"2026-04-10",61.647,-0.184,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1004,"volume":691,"transactions":9,"vwap":1012},"2026-04-09",61.35,61.831,0.482,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-08",61.43,61.3,61.349,1.501,2.51,1300,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":674,"transactions":9,"vwap":1024},"2026-04-07",59.848,0.25,0.42,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":674,"transactions":9,"vwap":1029},"2026-04-06",59.598,0.416,0.7,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-02",58.41,59.182,0.059,0.1,5700,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":674,"transactions":9,"vwap":1041},"2026-04-01",59.123,0.311,0.53,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":755,"transactions":9,"vwap":1047},"2026-03-31",58.57,58.812,0.697,1.2,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":855,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-30",58.049999,58.115,0.14,3900,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":691,"transactions":9,"vwap":1058},"2026-03-27",58.035,-0.652,-1.11,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1008,"percent_change":696,"volume":674,"transactions":9,"vwap":1063},"2026-03-26",58.687,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":1068,"percent_change":582,"volume":755,"transactions":9,"vwap":1067},"2026-03-25",58.77,58.871,0.265,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":703,"transactions":9,"vwap":1073},"2026-03-24",58.18,58.79,58.606,0.209,0.36,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":674,"transactions":9,"vwap":1078},"2026-03-23",58.397,1.208,2.11,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":755,"transactions":9,"vwap":1083},"2026-03-20",57.189,-0.927,-1.6,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":666,"volume":755,"transactions":9,"vwap":1089},"2026-03-19",57.91,58.116,0.165,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":802,"transactions":9,"vwap":1095},"2026-03-18",58.255,58.32,57.951,-0.75,-1.28,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":772,"transactions":9,"vwap":1100},"2026-03-17",58.701,0.127,0.22,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1026,"volume":772,"transactions":9,"vwap":1106},"2026-03-16",58.92,58.574,0.245,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":958,"volume":691,"transactions":9,"vwap":1111},"2026-03-13",58.24,58.329,-0.009,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":755,"transactions":9,"vwap":1116},"2026-03-12",58.69,58.338,-0.778,-1.32,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":205,"volume":691,"transactions":9,"vwap":1121},"2026-03-11",59.116,-0.26,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":827,"volume":674,"transactions":9,"vwap":1125},"2026-03-10",59.376,-0.294,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1008,"percent_change":696,"volume":1131,"transactions":9,"vwap":1130},"2026-03-09",58.85,59.67,2600,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":674,"transactions":9,"vwap":1134},"2026-03-06",59.854,-1.188,-1.95,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":783,"transactions":9,"vwap":1140},"2026-03-05",61.14,61.042,-0.558,-0.91,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":674,"transactions":9,"vwap":1145},"2026-03-04",61.6,0.37,0.6,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-03",60.19,61.23,-0.309,-0.5,2000,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":667,"transactions":9,"vwap":1158},"2026-03-02",61.53,61.539,0.266,0.43,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":691,"transactions":9,"vwap":1163},"2026-02-27",61.273,-0.833,-1.34,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":817,"volume":783,"transactions":9,"vwap":1168},"2026-02-26",62.106,0.427,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":482,"volume":772,"transactions":9,"vwap":1173},"2026-02-25",61.57,61.679,0.317,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":802,"transactions":9,"vwap":1177},"2026-02-24",61.362,0.191,0.31,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":674,"transactions":9,"vwap":1182},"2026-02-23",61.171,-1.257,-2.01,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":802,"transactions":9,"vwap":1188},"2026-02-20",62.12,62.428,0.383,0.62,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-19",61.94,62.044998,-0.081,-0.13,2500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-02-18",62.11,62.126,62.080002,-0.072,-0.12,1800,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":839,"volume":1210,"transactions":9,"vwap":1208},"2026-02-17",62.198,0.038,1500,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":667,"transactions":9,"vwap":1214},"2026-02-13",61.615,62.16,0.575,0.93,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":674,"transactions":9,"vwap":1219},"2026-02-12",61.585,-0.818,-1.31,{"date":1223,"open":955,"high":955,"low":1224,"close":1224,"change":1225,"percent_change":993,"volume":723,"transactions":9,"vwap":1224},"2026-02-11",62.403,-0.339,{"date":1227,"open":864,"high":864,"low":864,"close":864,"change":744,"percent_change":1146,"volume":691,"transactions":9,"vwap":864},"2026-02-10",{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":197,"volume":691,"transactions":9,"vwap":1231},"2026-02-09",62.68,62.512,-0.351,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":674,"transactions":9,"vwap":1236},"2026-02-06",62.77,62.863,1.002,1.62,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":674,"transactions":9,"vwap":1241},"2026-02-05",61.861,-0.219,-0.35,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1202,"change":1216,"percent_change":1248,"volume":1021,"transactions":9,"vwap":1202},"2026-02-04",61.59,62.22,1.52,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":894,"transactions":9,"vwap":1252},"2026-02-03",61.09,61.15,-0.104,-0.17,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":674,"transactions":9,"vwap":1257},"2026-02-02",61.254,0.452,0.74,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":765,"transactions":9,"vwap":1263},"2026-01-30",60.41,60.802,60.39,-0.052,-0.09,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1004,"volume":691,"transactions":9,"vwap":1269},"2026-01-29",60.854,0.474,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":557,"volume":715,"transactions":9,"vwap":1274},"2026-01-28",60.72,60.38,-0.231,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":674,"transactions":9,"vwap":1279},"2026-01-27",60.8,60.611,-0.282,-0.46,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":116,"volume":772,"transactions":9,"vwap":1285},"2026-01-26",60.56,60.893,0.214,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":674,"transactions":9,"vwap":1289},"2026-01-23",60.679,-1.053,-1.71,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1037,"volume":674,"transactions":9,"vwap":1294},"2026-01-22",61.732,0.064,{"date":1297,"open":1284,"high":991,"low":1284,"close":1298,"change":1299,"percent_change":1300,"volume":667,"transactions":9,"vwap":1298},"2026-01-21",61.668,1.535,2.55,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":674,"transactions":9,"vwap":1303},"2026-01-20",60.133,-0.787,-1.29,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":691,"transactions":9,"vwap":1308},"2026-01-16",60.92,-0.129,-0.21,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":765,"transactions":9,"vwap":1314},"2026-01-15",60.2,61.049,0.96,1.6,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":116,"volume":674,"transactions":9,"vwap":1319},"2026-01-14",60.089001,0.212,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":931,"volume":802,"transactions":9,"vwap":1324},"2026-01-13",59.85,59.877,-0.16,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":931,"volume":674,"transactions":9,"vwap":1328},"2026-01-12",60.036999,-0.164,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":674,"transactions":9,"vwap":1332},"2026-01-09",60.201,0.162,0.27,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":691,"transactions":9,"vwap":1338},"2026-01-08",60.080002,60.039001,1.152,1.96,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":279,"volume":691,"transactions":9,"vwap":1344},"2026-01-07",58.74,58.887,-0.501,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":783,"transactions":9,"vwap":1348},"2026-01-06",59.388,0.701,1.19,{"date":1352,"open":1063,"high":1063,"low":1063,"close":1063,"change":1353,"percent_change":1350,"volume":674,"transactions":9,"vwap":1063},"2026-01-05",0.691,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":229,"volume":783,"transactions":9,"vwap":1356},"2026-01-02",57.996,-0.017,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":846,"transactions":9,"vwap":1361},"2025-12-31",57.99,58.013,-0.527,-0.9,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1243,"volume":765,"transactions":9,"vwap":1367},"2025-12-30",58.65,58.54,-0.203,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1325,"volume":783,"transactions":9,"vwap":1372},"2025-12-29",58.722,58.743,-0.097,{"date":1375,"open":1376,"high":1377,"low":1366,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-26",58.732,58.84,-0.116,-0.2,2300,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":744,"volume":691,"transactions":9,"vwap":1384},"2025-12-24",58.952,58.956,0.134,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":408,"percent_change":288,"volume":802,"transactions":9,"vwap":1389},"2025-12-23",58.94,58.822,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":783,"transactions":9,"vwap":1393},"2025-12-22",58.88,58.999,0.201,0.34,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":827,"volume":691,"transactions":9,"vwap":1398},"2025-12-19",58.798,-0.292,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":667,"transactions":9,"vwap":1403},"2025-12-18",59.13,59.09,0.141,0.24,{"date":1407,"open":1388,"high":1408,"low":1388,"close":1408,"change":1409,"percent_change":229,"volume":681,"transactions":9,"vwap":1408},"2025-12-17",58.949,-0.019,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1021,"transactions":9,"vwap":1413},"2025-12-16",59.060001,58.968,-1.032,-1.72,{"date":1417,"open":1337,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1379,"volume":1131,"transactions":9,"vwap":1419},"2025-12-15",60.21,60,-0.122,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":755,"transactions":9,"vwap":1424},"2025-12-12",60.07,60.122,-0.365,-0.6,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":703,"transactions":9,"vwap":1432},"2025-12-11",60.55,60.615,60.48,60.487,0.387,0.64,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":802,"transactions":9,"vwap":1438},"2025-12-10",59.21,60.099998,1.211,2.06,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":674,"transactions":9,"vwap":1443},"2025-12-09",58.889,0.101,0.17,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":263,"volume":691,"transactions":9,"vwap":1448},"2025-12-08",58.788,-0.358,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":415,"volume":755,"transactions":9,"vwap":1452},"2025-12-05",59.146,-0.085,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1205,"transactions":9,"vwap":1458},"2025-12-04",59.22,59.69,59.231,-0.404,-0.68,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":674,"transactions":9,"vwap":1463},"2025-12-03",59.635,0.693,1.18,{"date":1467,"open":1412,"high":1412,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":802,"transactions":9,"vwap":1468},"2025-12-02",58.942,-0.086,-0.15,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":-6,"volume":674,"transactions":9,"vwap":1473},"2025-12-01",59.028,-0.001,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":674,"transactions":9,"vwap":1477},"2025-11-28",59.028999,-0.106,-0.18,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1385,"percent_change":744,"volume":802,"transactions":9,"vwap":1482},"2025-11-26",59.135,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1300,"volume":703,"transactions":9,"vwap":1487},"2025-11-25",58.87,59.069,59.00099945,1.466,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":582,"volume":691,"transactions":9,"vwap":1492},"2025-11-24",57.11,57.535,0.255,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":674,"transactions":9,"vwap":1496},"2025-11-21",57.28,1.607,2.89,{"date":1500,"open":25,"high":25,"low":25,"close":25,"change":1501,"percent_change":557,"volume":783,"transactions":9,"vwap":25},"2025-11-20",-0.212,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":833,"percent_change":1196,"volume":674,"transactions":9,"vwap":1504},"2025-11-19",55.885,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":305,"volume":783,"transactions":9,"vwap":1508},"2025-11-18",55.899,55.955,0.246,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":691,"transactions":9,"vwap":1512},"2025-11-17",55.709,-1.295,-2.27,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":696,"volume":1210,"transactions":9,"vwap":1518},"2025-11-14",56.87,57.0040016,-0.179,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":674,"transactions":9,"vwap":1522},"2025-11-13",57.183,-0.627,-1.08,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":52,"percent_change":1179,"volume":783,"transactions":9,"vwap":1528},"2025-11-12",58.040001,57.81,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1179,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-11",57.65,57.695,57.63,0.54,1600,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":708,"volume":802,"transactions":9,"vwap":1539},"2025-11-10",57.4,57.32,0.369,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":157,"volume":667,"transactions":9,"vwap":1544},"2025-11-07",57.049999,56.951,0.378,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":674,"transactions":9,"vwap":1548},"2025-11-06",56.573,-0.407,-0.71,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":802,"transactions":9,"vwap":1553},"2025-11-05",56.98,0.346,0.61,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":1310,"volume":1562,"transactions":9,"vwap":1559},"2025-11-04",56.59,56.634,56.54,-0.121,1200,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":254,"volume":691,"transactions":9,"vwap":1565},"2025-11-03",56.755,0.023,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":423,"percent_change":1334,"volume":1571,"transactions":9,"vwap":1570},"2025-10-31",56.41,56.732,8800,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":297,"volume":783,"transactions":9,"vwap":1574},"2025-10-30",56.582,-0.063,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":755,"transactions":9,"vwap":1578},"2025-10-29",56.645,-0.957,-1.66,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":703,"transactions":9,"vwap":1583},"2025-10-28",57.602,-0.43,-0.74,{"date":1587,"open":1110,"high":1110,"low":1588,"close":1588,"change":1589,"percent_change":833,"volume":674,"transactions":9,"vwap":1588},"2025-10-27",58.032001,-0.038,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":760,"percent_change":666,"volume":1593,"transactions":9,"vwap":1592},"2025-10-24",58.07,3000,{"date":1595,"open":1596,"high":1088,"low":1596,"close":1088,"change":131,"percent_change":760,"volume":1154,"transactions":9,"vwap":1088},"2025-10-23",57.67,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":549,"volume":772,"transactions":9,"vwap":1599},"2025-10-22",57.82,-0.236,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":703,"transactions":9,"vwap":1604},"2025-10-21",58.099998,58.056,0.315,0.55,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1210,"transactions":9,"vwap":1610},"2025-10-20",57.52,57.741,0.784,1.38,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":795,"volume":802,"transactions":9,"vwap":1616},"2025-10-17",56.78,56.957,0.327,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1415,"volume":667,"transactions":9,"vwap":1620},"2025-10-16",56.63,-0.99,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":393,"volume":1562,"transactions":9,"vwap":1624},"2025-10-15",57.62,-0.125,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":691,"transactions":9,"vwap":1629},"2025-10-14",57,57.745,0.984,1.73,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":772,"transactions":9,"vwap":1635},"2025-10-13",56.75,56.761,0.715,1.28,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":691,"transactions":9,"vwap":1641},"2025-10-10",56.586,56.046001,-1.43,-2.49,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1305,"volume":674,"transactions":9,"vwap":1646},"2025-10-09",57.476,-0.754,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":674,"transactions":9,"vwap":1650},"2025-10-08",58.23,0.151,0.26,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1059,"percent_change":1060,"volume":772,"transactions":9,"vwap":1655},"2025-10-07",58.078999,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1575,"percent_change":297,"volume":772,"transactions":9,"vwap":1659},"2025-10-06",59.18,58.731,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1434,"volume":691,"transactions":9,"vwap":1662},"2025-10-03",58.794,0.374,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1196,"percent_change":393,"volume":755,"transactions":9,"vwap":1667},"2025-10-02",58.3,58.42,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":1420,"percent_change":1310,"volume":1672,"transactions":9,"vwap":1671},"2025-10-01",58.227,58.55,4500,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":666,"volume":674,"transactions":9,"vwap":1675},"2025-09-30",58.672,0.163,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":627,"volume":755,"transactions":9,"vwap":1681},"2025-09-29",58.62,58.63,58.509,-0.452,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":691,"transactions":9,"vwap":1685},"2025-09-26",58.961,0.481,0.82,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":681,"transactions":9,"vwap":1692},"2025-09-25",58.617,58.4,58.48,-0.465,-0.79,{"date":1696,"open":1388,"high":1697,"low":1388,"close":1698,"change":1699,"percent_change":1700,"volume":755,"transactions":9,"vwap":1698},"2025-09-24",58.97,58.945,-0.167,-0.28,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":755,"transactions":9,"vwap":1704},"2025-09-23",59.72,59.112,-0.004,-0.01,{"date":1708,"open":1658,"high":1658,"low":1709,"close":1121,"change":1710,"percent_change":415,"volume":1210,"transactions":9,"vwap":1121},"2025-09-22",59.011002,-0.084,{"date":1712,"open":1437,"high":1437,"low":1713,"close":1713,"change":238,"percent_change":1714,"volume":772,"transactions":9,"vwap":1713},"2025-09-19",59.2,-1.55,{"date":1716,"open":1717,"high":1718,"low":1703,"close":1718,"change":1719,"percent_change":1720,"volume":715,"transactions":9,"vwap":1718},"2025-09-18",60.029999,60.13,1.03,1.74,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":755,"transactions":9,"vwap":1724},"2025-09-17",59.52,59.099998,-0.035,-0.06,{"date":1728,"open":1482,"high":1482,"low":1482,"close":1482,"change":1729,"percent_change":1730,"volume":765,"transactions":9,"vwap":1482},"2025-09-16",-0.249,-0.42,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1426,"volume":667,"transactions":9,"vwap":1733},"2025-09-15",59.384,-0.357,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1118,"volume":703,"transactions":9,"vwap":1739},"2025-09-12",59.92,60.040001,59.741,-0.799,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":674,"transactions":9,"vwap":1743},"2025-09-11",60.54,1.011,1.7,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":87,"volume":1751,"transactions":9,"vwap":1749},"2025-09-10",59.63,59.529,-0.143,2800,{"date":1753,"open":1438,"high":1438,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1535,"transactions":9,"vwap":1755},"2025-09-09",59.585,59.672,-0.584,-0.97,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":715,"transactions":9,"vwap":1761},"2025-09-08",60.134,60.256,-0.117,-0.19,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":246,"volume":175,"transactions":9,"vwap":1768},"2025-09-05",60.85,60.35,60.373,0.043,{"date":1771,"open":1130,"high":1772,"low":1130,"close":1772,"change":1773,"percent_change":1774,"volume":755,"transactions":9,"vwap":1772},"2025-09-04",60.33,0.918,1.55,{"date":1776,"open":1402,"high":1777,"low":1402,"close":1777,"change":782,"percent_change":1778,"volume":691,"transactions":9,"vwap":1777},"2025-09-03",59.412,-0.37,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":772,"transactions":9,"vwap":1782},"2025-09-02",59.349,59.633,-0.307,-0.51,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1203,"percent_change":1204,"volume":691,"transactions":9,"vwap":1787},"2025-08-29",59.94,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1225,"percent_change":197,"volume":783,"transactions":9,"vwap":1790},"2025-08-28",60.012001,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1215,"percent_change":1315,"volume":674,"transactions":9,"vwap":1793},"2025-08-27",60.351,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":246,"volume":703,"transactions":9,"vwap":1798},"2025-08-26",59.82,59.87,59.776,0.044,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":457,"volume":674,"transactions":9,"vwap":1802},"2025-08-25",59.732,-0.485,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":691,"transactions":9,"vwap":1806},"2025-08-22",60.217,2.277,3.93,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":802,"transactions":9,"vwap":1812},"2025-08-21",57.85,57.94,-0.189,-0.33,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":783,"transactions":9,"vwap":1818},"2025-08-20",58.38,58.129,-0.261,-0.45,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1043,"percent_change":1825,"volume":802,"transactions":9,"vwap":1824},"2025-08-19",58.27,58.39,0.92,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1037,"percent_change":1445,"volume":1380,"transactions":9,"vwap":1830},"2025-08-18",57.88,57.855,57.86,{"date":1832,"open":1528,"high":1528,"low":1833,"close":1833,"change":1834,"percent_change":1524,"volume":783,"transactions":9,"vwap":1833},"2025-08-15",57.76,-0.628,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":783,"transactions":9,"vwap":1838},"2025-08-14",57.97,58.388,-0.602,-1.02,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":783,"transactions":9,"vwap":1844},"2025-08-13",58.46,58.99,1.24,2.15,{"date":1848,"open":1531,"high":1849,"low":1531,"close":1849,"change":1850,"percent_change":1851,"volume":783,"transactions":9,"vwap":1849},"2025-08-12",57.75,1.579,2.81,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1266,"volume":703,"transactions":9,"vwap":1856},"2025-08-11",56.37,56.17,56.171,-0.049,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":305,"volume":1562,"transactions":9,"vwap":1861},"2025-08-08",56.31,56.22,0.249,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1373,"percent_change":1254,"volume":674,"transactions":9,"vwap":1865},"2025-08-07",55.971,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1870,"change":1203,"percent_change":1196,"volume":772,"transactions":9,"vwap":1870},"2025-08-06",56.18,56.219,56.068001,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":760,"volume":772,"transactions":9,"vwap":1874},"2025-08-05",55.9,56.14,0.087,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1562,"transactions":9,"vwap":1879},"2025-08-04",55.928,56.053001,0.683,1.23,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":680,"volume":703,"transactions":9,"vwap":1885},"2025-08-01",55.88,55.37,-0.661,{"date":1888,"open":1854,"high":1854,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1380,"transactions":9,"vwap":1889},"2025-07-31",56.030998,-0.874,-1.54,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":334,"volume":765,"transactions":9,"vwap":1895},"2025-07-30",57.68,56.905,-0.615,{"date":1898,"open":1899,"high":1899,"low":1609,"close":1609,"change":1900,"percent_change":1037,"volume":772,"transactions":9,"vwap":1609},"2025-07-29",57.79,0.056,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1204,"volume":1021,"transactions":9,"vwap":1906},"2025-07-28",57.56,57.595,57.43,57.464,-0.067,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":111,"volume":783,"transactions":9,"vwap":1910},"2025-07-25",57.531,0.414,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":926,"percent_change":1916,"volume":772,"transactions":9,"vwap":1915},"2025-07-24",57.495,57.117,-1.82,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":353,"volume":1672,"transactions":9,"vwap":1920},"2025-07-23",58.080002,58.177,0.228,{"date":1923,"open":1899,"high":1924,"low":1899,"close":1924,"change":1880,"percent_change":1350,"volume":691,"transactions":9,"vwap":1924},"2025-07-22",57.949,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":783,"transactions":9,"vwap":1927},"2025-07-21",57.266,-0.131,-0.23,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":500,"volume":1205,"transactions":9,"vwap":1933},"2025-07-18",57.49,57.397,-0.278,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1258,"percent_change":1004,"volume":674,"transactions":9,"vwap":1937},"2025-07-17",57.675,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1074,"percent_change":1146,"volume":1210,"transactions":9,"vwap":1941},"2025-07-16",56.88,57.223,{"date":1943,"open":1692,"high":1692,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":765,"transactions":9,"vwap":1944},"2025-07-15",57.014,-1.426,-2.44,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":759,"percent_change":52,"volume":691,"transactions":9,"vwap":1949},"2025-07-14",58.44,{"date":1951,"open":1949,"high":1949,"low":1952,"close":1952,"change":1953,"percent_change":1621,"volume":802,"transactions":9,"vwap":1952},"2025-07-11",58.335,-0.582,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":673,"volume":674,"transactions":9,"vwap":1956},"2025-07-10",58.917,0.548,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":963,"volume":674,"transactions":9,"vwap":1960},"2025-07-09",58.369,0.295,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":772,"transactions":9,"vwap":1965},"2025-07-08",58.19,58.074001,0.558,0.97,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-07-07",57.57,57.511,57.516,-0.94,-1.61,2400,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":674,"transactions":9,"vwap":1978},"2025-07-03",58.456,0.283,0.49,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":722,"volume":1562,"transactions":9,"vwap":1984},"2025-07-02",57.48,58.173,0.642,{"date":1987,"open":1910,"high":1910,"low":1910,"close":1910,"change":1988,"percent_change":1989,"volume":802,"transactions":9,"vwap":1910},"2025-07-01",1.207,2.14,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":87,"volume":674,"transactions":9,"vwap":1992},"2025-06-30",56.324,-0.138,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":246,"volume":674,"transactions":9,"vwap":1996},"2025-06-27",56.462,0.037,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1562,"transactions":9,"vwap":2001},"2025-06-26",56.054001,56.425,0.826,1.49,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":772,"transactions":9,"vwap":2007},"2025-06-25",56,55.599,-0.651,-1.16,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":817,"volume":1535,"transactions":9,"vwap":2012},"2025-06-24",56.25,0.385,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":2020,"volume":765,"transactions":9,"vwap":2017},"2025-06-23",55.53,55.865,55.5,0.728,1.32,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":691,"transactions":9,"vwap":2023},"2025-06-20",55.137,0.017,0.03,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":1445,"percent_change":1179,"volume":674,"transactions":9,"vwap":2028},"2025-06-18",55.12,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":263,"volume":783,"transactions":9,"vwap":2032},"2025-06-17",55.23,54.95,-0.336,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":482,"volume":674,"transactions":9,"vwap":2036},"2025-06-16",55.286,0.288,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":691,"transactions":9,"vwap":2041},"2025-06-13",55.19,54.998,-1.1,-1.96,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":1243,"volume":674,"transactions":9,"vwap":2046},"2025-06-12",56.098,-0.196,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":598,"volume":783,"transactions":9,"vwap":2050},"2025-06-11",56.294,-0.399,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":1259,"volume":674,"transactions":9,"vwap":2054},"2025-06-10",56.693,0.419,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":1687,"volume":868,"transactions":9,"vwap":2059},"2025-06-09",56.061001,56.274,0.455,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":772,"transactions":9,"vwap":2063},"2025-06-06",55.819,0.633,1.15,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":1122,"volume":772,"transactions":9,"vwap":2069},"2025-06-05",54.99,55.186,54.88,-0.146,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":674,"transactions":9,"vwap":2074},"2025-06-04",55.332,-0.345,-0.62,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":175,"transactions":9,"vwap":2080},"2025-06-03",55.76,55.677,0.797,1.45,{"date":2084,"open":2070,"high":2085,"low":2070,"close":2070,"change":2086,"percent_change":2087,"volume":765,"transactions":9,"vwap":2070},"2025-06-02",54.915,-0.429,-0.78,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":1379,"volume":691,"transactions":9,"vwap":2091},"2025-05-30",55.435,55.309,-0.111,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":423,"percent_change":1334,"volume":2096,"transactions":9,"vwap":2095},"2025-05-29",55.42,1700,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":674,"transactions":9,"vwap":2099},"2025-05-28",55.27,-0.707,-1.26,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":691,"transactions":9,"vwap":2104},"2025-05-27",55.977,1.293,2.36,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":691,"transactions":9,"vwap":2109},"2025-05-23",54.684,-0.316,-0.57,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":2116,"percent_change":415,"volume":765,"transactions":9,"vwap":2115},"2025-05-22",54.96,55,-0.077,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-05-21",55.91,55.077,-1.465,-2.59,9300,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":696,"volume":175,"transactions":9,"vwap":2127},"2025-05-20",56.751,56.542,-0.175,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":1310,"percent_change":1778,"volume":783,"transactions":9,"vwap":2132},"2025-05-19",56.32,56.717,{"date":2134,"open":1553,"high":1553,"low":2135,"close":2135,"change":1961,"percent_change":482,"volume":1210,"transactions":9,"vwap":2135},"2025-05-16",56.927,{"date":2137,"open":2006,"high":2138,"low":2006,"close":2138,"change":2139,"percent_change":771,"volume":1021,"transactions":9,"vwap":2138},"2025-05-15",56.632,0.422,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":1535,"transactions":9,"vwap":2143},"2025-05-14",56.45,56.21,-0.664,-1.17,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":52,"percent_change":737,"volume":2151,"transactions":9,"vwap":2150},"2025-05-13",56.923,57.014999,56.874,5400,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":674,"transactions":9,"vwap":2154},"2025-05-12",56.694,1.604,2.91,{"date":2158,"open":2031,"high":2031,"low":2159,"close":2159,"change":1589,"percent_change":833,"volume":1562,"transactions":9,"vwap":2159},"2025-05-09",55.09,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":861,"volume":674,"transactions":9,"vwap":2162},"2025-05-08",55.128,0.818,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":795,"volume":667,"transactions":9,"vwap":2167},"2025-05-07",54.38,54.31,0.312,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":297,"volume":2176,"transactions":9,"vwap":2174},"2025-05-06",53.99,54.0099983,53.94,53.998,-0.061,3100,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":263,"volume":765,"transactions":9,"vwap":2180},"2025-05-05",54.46,54.058998,-0.333,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":703,"transactions":9,"vwap":2185},"2025-05-02",54.5,54.392,0.935,1.75,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":771,"volume":674,"transactions":9,"vwap":2190},"2025-05-01",53.457,0.397,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":1153,"volume":1131,"transactions":9,"vwap":2195},"2025-04-30",52.84,53.060001,52.795,-0.268,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":1025,"volume":667,"transactions":9,"vwap":2201},"2025-04-29",53.464,53.328,0.131,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":1333,"percent_change":1179,"volume":691,"transactions":9,"vwap":2205},"2025-04-28",53.197,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":686,"volume":783,"transactions":9,"vwap":2210},"2025-04-25",53.049999,52.98,53.035,-0.295,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":846,"transactions":9,"vwap":2215},"2025-04-24",52.93,53.33,0.752,1.43,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":729,"volume":691,"transactions":9,"vwap":2221},"2025-04-23",52.49,52.578,0.408,{"date":181,"open":177,"high":2224,"low":177,"close":2224,"change":157,"percent_change":789,"volume":2225,"transactions":9,"vwap":2224},52.17,3800]