[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JVAL":3,"homepage-market-summary":30,"stock-historical-JVAL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JVAL","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 U.S. Value Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.47,0.86596,"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},58.91,58.72,59.05,58.52,58.69,0.22,0.37,41090.106316,60.64,45.91,61010.81125292032,88.3,2236,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},38.73,52564,19185813.624483,51.56,"2025-04-23",[183,186,196,207,215,225,236,244,255,265,274,284,293,301,310,320,330,341,349,357,366,375,385,394,402,410,418,429,437,443,453,464,471,479,487,493,502,510,519,529,537,544,552,560,571,580,590,601,610,620,629,637,646,656,666,672,681,690,700,708,716,724,733,739,748,756,763,768,777,784,791,799,806,815,821,829,833,838,844,850,858,866,873,879,887,891,895,899,903,910,918,925,934,941,948,956,964,972,979,987,995,1003,1009,1018,1026,1033,1041,1046,1052,1059,1067,1074,1082,1090,1098,1104,1111,1116,1124,1132,1140,1147,1154,1160,1169,1177,1184,1191,1196,1203,1211,1218,1225,1234,1239,1247,1254,1261,1268,1276,1283,1291,1298,1304,1310,1316,1323,1330,1338,1344,1352,1360,1367,1373,1378,1385,1392,1399,1405,1412,1417,1421,1429,1434,1440,1445,1451,1459,1465,1474,1481,1487,1493,1500,1505,1511,1517,1522,1529,1538,1543,1548,1553,1561,1566,1574,1580,1584,1589,1597,1604,1610,1616,1622,1627,1634,1638,1645,1651,1656,1662,1668,1674,1680,1687,1693,1698,1702,1706,1712,1719,1727,1734,1739,1743,1752,1759,1767,1774,1781,1789,1796,1803,1812,1819,1825,1832,1840,1848,1854,1863,1869,1877,1883,1889,1895,1901,1905,1908,1914,1920,1927,1933,1940,1947,1953,1962,1968,1976,1980,1987,1994,2000,2005,2012,2018,2023,2029,2036,2041,2046,2052,2056,2063,2070,2077,2083,2091,2096,2103,2109,2114,2119,2124,2132,2138,2146,2151,2155,2161,2167,2174,2182,2189,2197,2205,2212,2219,2225,2231,2237,2244,2251,2256,2264,2269,2277,2284,2291,2297,2302,2307,2314,2322,2328,2335,2342,2348,2355,2361,2368,2374,2382,2388,2393,2400,2405,2411,2417,2424,2430,2436,2442,2448,2454,2462,2468,2474,2479,2485,2491,2498,2503,2508,2514,2521,2528,2534,2541,2547,2554,2561,2567,2573,2578,2586,2593,2598,2602,2606,2612,2616,2625,2632,2638,2646,2652,2657,2663,2668,2674,2682,2689,2695,2701],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},350,58.8728,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",58.88,58.89,58.5838,0.29,0.5,64259.957741,371,58.7245,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",58.11,58.46,57.7876,58.4,0.48,0.83,33810.692723,359,58.092,{"date":208,"open":201,"high":201,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",57.92,-0.27,-0.46,33299.1244,273,58.1992,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",58.31,57.88,58.19,0.03,0.05,39588.394883,355,58.0516,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",58.35,58.38,57.94,58.16,-0.57,-0.97,48556.023769,390,58.1598,{"date":237,"open":238,"high":239,"low":201,"close":240,"change":23,"percent_change":121,"volume":241,"transactions":242,"vwap":243},"2026-09-25",58.55,58.79,58.73,34173.292156,239,58.6306,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",58.44,58.5601,58.172,58.36,-0.35,-0.6,34726.637855,380,58.3163,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",59.1,58.65,58.71,-0.39,-0.66,152826.1194,518,58.8336,{"date":266,"open":267,"high":268,"low":188,"close":257,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",59.17,59.1813,-0.17,-0.29,36093.871925,282,59.0506,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":174,"volume":281,"transactions":282,"vwap":283},"2026-09-21",58.925,59.36,58.87,59.27,0.585,139832.76026,340,59.2405,{"date":285,"open":286,"high":286,"low":246,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",59.03,58.685,-0.235,-0.4,43629.844735,236,58.5386,{"date":294,"open":19,"high":19,"low":295,"close":296,"change":101,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",58.815,58.92,0.96,39924.641588,267,58.9508,{"date":302,"open":303,"high":303,"low":304,"close":249,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",59.04,57.95,-0.49,-0.83,29545.950809,312,58.5775,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",59.01,58.78,58.85,-0.19,-0.32,21816.122023,202,58.8744,{"date":321,"open":322,"high":323,"low":324,"close":303,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",58.935,59.28,58.9,-0.33,-0.56,59466.88266,249,59.1596,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",59.25,59.4279,59.22,59.37,0.68,1.16,40664.55874,284,59.3052,{"date":342,"open":343,"high":324,"low":344,"close":21,"change":211,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",58.81,58.68,-0.78,44630.569187,332,58.7985,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":270,"percent_change":305,"volume":354,"transactions":355,"vwap":356},"2026-09-09",59.41,59.12,59.15,30510.5672,304,59.2078,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":306,"volume":363,"transactions":364,"vwap":365},"2026-09-08",59.9,59.425,59.44,-0.5,364777.167293,277,59.4361,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":221,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",59.77,60.02,59.94,0.08,39200.481855,234,59.9402,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":202,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",59.61,59.91,59.42,59.89,0.81,23937.759361,286,59.7332,{"date":386,"open":303,"high":387,"low":388,"close":351,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",59.48,59.0228,0.47,0.8,361949.647245,274,59.2638,{"date":395,"open":396,"high":397,"low":313,"close":398,"change":260,"percent_change":261,"volume":399,"transactions":400,"vwap":401},"2026-09-01",59.11,59.1509,58.94,38423.822076,331,58.9449,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":270,"percent_change":305,"volume":407,"transactions":408,"vwap":409},"2026-08-31",59.54,59.31,59.33,39721.18383,366,59.3653,{"date":411,"open":369,"high":412,"low":413,"close":414,"change":141,"percent_change":231,"volume":415,"transactions":416,"vwap":417},"2026-08-28",60.12,59.53,59.62,23883.188828,258,59.8385,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",59.81,59.9781,59.7273,59.96,0.34,0.57,17751.573288,197,59.8639,{"date":430,"open":351,"high":431,"low":351,"close":414,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",59.73,0.14,0.24,31537.0989,252,59.6089,{"date":438,"open":404,"high":404,"low":405,"close":387,"change":439,"percent_change":432,"volume":440,"transactions":441,"vwap":442},"2026-08-25",0.0842,33356.9762,393,59.4237,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":392,"vwap":452},"2026-08-24",59.46,59.4673,59.285,59.3958,-0.2546,-0.43,41120.3992,59.3643,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",59.64,59.7586,59.6,59.6504,0.3804,0.64,43360.7419,184,59.6274,{"date":465,"open":466,"high":414,"low":279,"close":279,"change":467,"percent_change":251,"volume":468,"transactions":469,"vwap":470},"2026-08-20",59.59,-0.36,41289.281,248,59.4157,{"date":472,"open":473,"high":474,"low":466,"close":475,"change":221,"percent_change":371,"volume":476,"transactions":477,"vwap":478},"2026-08-19",60.045,60.0462,59.63,69683.54388,251,59.8084,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":408,"vwap":486},"2026-08-18",59.88,59.58,-0.59,-0.98,518906.14288,59.6956,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":141,"percent_change":326,"volume":491,"transactions":308,"vwap":492},"2026-08-17",60.43,60.17,230691.845405,60.149,{"date":494,"open":25,"high":25,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",60.39,60.51,-0.12,-0.2,39549.55926,290,60.4686,{"date":503,"open":504,"high":25,"low":504,"close":505,"change":506,"percent_change":174,"volume":507,"transactions":508,"vwap":509},"2026-08-13",60.2,60.63,0.6,39134.165183,283,60.4616,{"date":511,"open":423,"high":512,"low":513,"close":514,"change":191,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",60.08,59.76,60.03,0.49,24964.1813,430,59.9406,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",59.79,60.04,59.72,59.74,0,72051.9503,208,59.9265,{"date":530,"open":531,"high":481,"low":532,"close":524,"change":533,"percent_change":534,"volume":535,"transactions":508,"vwap":536},"2026-08-10",59.7896,59.7,-0.15,-0.25,24344.077538,59.8154,{"date":538,"open":532,"high":380,"low":539,"close":380,"change":540,"percent_change":59,"volume":541,"transactions":542,"vwap":543},"2026-08-07",59.508,0.62,21885.92888,222,59.7694,{"date":545,"open":279,"high":546,"low":547,"close":279,"change":548,"percent_change":549,"volume":550,"transactions":527,"vwap":551},"2026-08-06",59.603,59.155,-0.18,-0.3,13103.330693,59.3733,{"date":553,"open":359,"high":369,"low":361,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",59.45,-0.37,-0.62,80130.321118,301,59.6302,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",58.7,59.86,58.6993,59.82,1.41,2.41,30798.0655,269,59.6147,{"date":572,"open":573,"high":199,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",58.0003,58.41,0.69,1.2,21254.113486,241,58.3174,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",58.01,57.28,57.72,0.035,0.06,37043.924421,421,57.6832,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",57.56,57.73,57.17,57.685,0.555,0.97,14176.495067,218,57.5217,{"date":602,"open":209,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",58.13,57.13,-0.82,-1.42,52176.847455,575,57.5405,{"date":611,"open":612,"high":613,"low":614,"close":304,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",57.53,58.06,57.49,0.26,0.45,51297.937474,496,57.8746,{"date":621,"open":593,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":308,"vwap":628},"2026-07-27",57.96,57.43,57.69,0.33,0.58,29334.675101,57.6035,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":432,"percent_change":433,"volume":634,"transactions":635,"vwap":636},"2026-07-24",57.25,57.7966,57.36,51002.3374,454,57.4673,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":326,"percent_change":232,"volume":643,"transactions":644,"vwap":645},"2026-07-23",57.345,57.5412,57.03,57.22,42475.6386,352,57.2044,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",57.71,58.065,57.78,-0.04,-0.07,28830.9368,219,57.8833,{"date":657,"open":648,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",57.87,57.4701,57.82,0.59,1.03,27159.374594,244,57.7838,{"date":667,"open":584,"high":584,"low":668,"close":668,"change":669,"percent_change":289,"volume":670,"transactions":578,"vwap":671},"2026-07-20",57.23,-0.23,18103.910775,57.4132,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":450,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-17",57.33,57.7799,57.46,-0.74,54019.0204,343,57.5087,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":586,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",57.67,58.0599,57.89,0.1,57220.635901,437,57.9158,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",58.22,57.575,57.83,-0.16,-0.28,67414.39191,294,57.7614,{"date":701,"open":230,"high":702,"low":703,"close":704,"change":525,"percent_change":525,"volume":705,"transactions":706,"vwap":707},"2026-07-14",58.21,57.875,57.99,121469.270658,446,58.0059,{"date":709,"open":710,"high":711,"low":703,"close":704,"change":712,"percent_change":713,"volume":714,"transactions":688,"vwap":715},"2026-07-13",58.26,58.2896,-0.31,-0.53,53835.563158,58.0231,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":615,"volume":723,"transactions":9,"vwap":721},"2026-07-10",58.28,58.43,58.12,58.3,0.15,21000,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",57.8,58.347,57.738,58.15,0.7,1.22,19500,{"date":734,"open":735,"high":614,"low":736,"close":737,"change":270,"percent_change":362,"volume":738,"transactions":9,"vwap":737},"2026-07-08",57.4,56.975,57.45,30800,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",57.9,58.014999,57.61,57.74,-0.38,-0.65,20500,{"date":749,"open":750,"high":751,"low":752,"close":720,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":720},"2026-07-06",58.14,58.239,58.040001,0.3,0.52,34400,{"date":757,"open":758,"high":258,"low":759,"close":660,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":660},"2026-07-02",58.39,57.355,-0.41,-0.7,34900,{"date":764,"open":718,"high":765,"low":766,"close":766,"change":760,"percent_change":761,"volume":767,"transactions":9,"vwap":766},"2026-07-01",58.62,58.23,311300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",58.34,58.76,58.27,58.64,0.255,0.44,38300,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":662,"volume":783,"transactions":9,"vwap":780},"2026-06-29",58.02,58.385,57.776,0.595,12900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":745,"percent_change":746,"volume":790,"transactions":9,"vwap":789},"2026-06-26",57.68,57.995,57.617,57.79,30500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":106,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-25",58.48,58.499,57.954,58.17,1.27,26600,{"date":800,"open":801,"high":802,"low":604,"close":803,"change":804,"percent_change":71,"volume":805,"transactions":9,"vwap":803},"2026-06-24",57.39,57.84,57.44,0.12,35200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",57.11,57.684,57.049999,57.32,-1.27,-2.17,27300,{"date":816,"open":817,"high":343,"low":770,"close":818,"change":819,"percent_change":820,"volume":790,"transactions":9,"vwap":818},"2026-06-22",58.53,58.59,0.271,0.46,{"date":822,"open":201,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",58.476,58.206,58.319,0.829,1.44,30400,{"date":830,"open":831,"high":773,"low":614,"close":614,"change":677,"percent_change":812,"volume":832,"transactions":9,"vwap":614},"2026-06-17",58.5,43400,{"date":834,"open":835,"high":835,"low":766,"close":766,"change":326,"percent_change":836,"volume":837,"transactions":9,"vwap":766},"2026-06-16",59.084999,-0.95,181600,{"date":839,"open":840,"high":841,"low":239,"close":239,"change":460,"percent_change":842,"volume":843,"transactions":9,"vwap":239},"2026-06-15",59,59.2,1.1,22300,{"date":845,"open":584,"high":718,"low":846,"close":729,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":729},"2026-06-12",57.47,0.53,0.92,21900,{"date":851,"open":852,"high":648,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",56.55,56.31,57.62,1.384,2.46,53700,{"date":859,"open":860,"high":803,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",56.83,56.23,56.236,-0.904,-1.58,30700,{"date":867,"open":614,"high":622,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",55.76,57.14,0.02,0.04,24200,{"date":874,"open":583,"high":875,"low":876,"close":877,"change":192,"percent_change":162,"volume":878,"transactions":9,"vwap":877},"2026-06-08",57.537,57.075001,57.12,19000,{"date":880,"open":789,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",57.91,56.6,56.62,-1.81,-3.1,71200,{"date":888,"open":704,"high":238,"low":704,"close":719,"change":889,"percent_change":870,"volume":890,"transactions":9,"vwap":719},"2026-06-04",0.01,15400,{"date":892,"open":238,"high":818,"low":710,"close":893,"change":269,"percent_change":270,"volume":894,"transactions":9,"vwap":893},"2026-06-03",58.42,22700,{"date":896,"open":897,"high":818,"low":897,"close":818,"change":101,"percent_change":597,"volume":898,"transactions":9,"vwap":818},"2026-06-02",58.099998,148000,{"date":900,"open":623,"high":198,"low":623,"close":901,"change":202,"percent_change":203,"volume":902,"transactions":9,"vwap":901},"2026-06-01",58.029999,21800,{"date":904,"open":905,"high":906,"low":803,"close":907,"change":389,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-29",57.51,57.599,57.55,0.82,20900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":515,"volume":917,"transactions":9,"vwap":915},"2026-05-28",56.82,57.26,56.67,57.080002,0.28,32300,{"date":919,"open":810,"high":920,"low":921,"close":922,"change":923,"percent_change":497,"volume":924,"transactions":9,"vwap":922},"2026-05-27",57.188,56.72,56.8,-0.066,24100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-26",56.58,56.88,56.47,56.866,0.812,1.45,22200,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":136,"volume":940,"transactions":9,"vwap":938},"2026-05-22",55.7,56.19,56.054001,0.727,26700,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":754,"volume":947,"transactions":9,"vwap":945},"2026-05-21",54.605,55.33,55.327,0.288,490600,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-05-20",54.42,55.039001,54.381,0.839,1.55,16900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":549,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-19",54.14,54.49,53.95,54.2,-0.55,54900,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-18",54.69,54.21,54.5,-0.05,-0.09,16100,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-15",54.78,54.55,-0.767,-1.39,35700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":389,"volume":986,"transactions":9,"vwap":984},"2026-05-14",55.34,55.566,55.27,55.317,0.258,24000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":191,"volume":994,"transactions":9,"vwap":992},"2026-05-13",55.060001,55.16,54.758,55.058998,0.159,42400,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-12",55.18,54.39,54.9,-0.517,-0.93,23900,{"date":1004,"open":1005,"high":1006,"low":944,"close":1007,"change":651,"percent_change":652,"volume":1008,"transactions":9,"vwap":1007},"2026-05-11",55.58,55.6,55.417,16700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-08",55.15,55.464,55.0050011,55.457,0.699,1.28,77600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":991,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":991},"2026-05-07",55.26,55.289,54.67,-0.481,-0.87,348500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":932,"volume":732,"transactions":9,"vwap":1031},"2026-05-06",54.93,55.24,54.91,55.239,0.788,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-05",54.040001,54.57,54.451,0.731,1.36,77900,{"date":1042,"open":960,"high":1043,"low":1044,"close":1045,"change":534,"percent_change":211,"volume":894,"transactions":9,"vwap":1045},"2026-05-04",54.167,53.61,53.72,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":686,"percent_change":1051,"volume":872,"transactions":9,"vwap":1050},"2026-05-01",54.039001,54.22,53.97,0.19,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":157,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-30",53.401,53.92,53.87,1.26,29900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":433,"volume":1066,"transactions":9,"vwap":1064},"2026-04-29",53.22,53.27,53.02,53.2,0.128,18900,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":605,"volume":1073,"transactions":9,"vwap":1071},"2026-04-28",53.19,52.93,53.071999,-0.438,16800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":871,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-27",53.471,53.588,53.42,53.51,0.07,14100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":626,"volume":1089,"transactions":9,"vwap":1087},"2026-04-24",53.54,53.58,53.34,53.47,0.31,34800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":805,"transactions":9,"vwap":1095},"2026-04-23",53.26,53.4,52.91,53.16,-0.14,-0.26,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":432,"percent_change":615,"volume":1103,"transactions":9,"vwap":1102},"2026-04-22",53.435,53.15,53.3,29200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1095,"change":1109,"percent_change":315,"volume":1110,"transactions":9,"vwap":1095},"2026-04-21",53.52,53.705,53.049999,-0.1,59700,{"date":1112,"open":1113,"high":1102,"low":1113,"close":1092,"change":1114,"percent_change":23,"volume":1115,"transactions":9,"vwap":1092},"2026-04-20",52.95,0.198,55800,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-17",52.73,53.285,53.062,0.743,1.42,18600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":106,"volume":1131,"transactions":9,"vwap":1129},"2026-04-16",52.060001,52.35,52.029999,52.319,0.379,67000,{"date":1133,"open":1134,"high":1128,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-15",51.83,51.68,51.94,0.13,0.25,34200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":191,"percent_change":101,"volume":1146,"transactions":9,"vwap":1145},"2026-04-14",51.63,51.859,51.593,51.81,14400,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-13",50.65,51.52,0.71,1.4,17100,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":231,"volume":1159,"transactions":9,"vwap":1157},"2026-04-10",51.29,50.81,-0.291,17400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-09",50.73,51.16,50.665,51.101,0.195,0.38,28900,{"date":1170,"open":1157,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-08",50.96,50.633,50.906,1.306,2.63,15200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":870,"percent_change":871,"volume":1183,"transactions":9,"vwap":1182},"2026-04-07",49.52,49.71,49.22,49.6,29100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":71,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-06",49.32,49.61,49.58,0.43,20400,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":432,"percent_change":916,"volume":1195,"transactions":9,"vwap":1194},"2026-04-02",48.61,49.37,25200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":23,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-01",49.040001,49.47,49.23,0.76,44200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":797,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-31",48.064999,48.88,47.97,48.86,2.67,54700,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":534,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-30",48.35,47.38,47.59,-0.52,28600,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1103,"transactions":9,"vwap":1222},"2026-03-27",48.44,47.76,47.84,-0.765,-1.57,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-26",48.79,49.3,48.57,48.605,-0.615,-1.25,322100,{"date":1235,"open":1236,"high":1199,"low":1237,"close":1181,"change":433,"percent_change":515,"volume":1238,"transactions":9,"vwap":1181},"2026-03-25",49.44,48.91,18300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":695,"volume":1246,"transactions":9,"vwap":1244},"2026-03-24",48.52,49.192,48.5,48.98,-0.08,22800,{"date":1248,"open":1249,"high":1187,"low":1250,"close":1251,"change":460,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-23",49.15,48.95,49.060001,1.32,78600,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":864,"volume":1260,"transactions":9,"vwap":1258},"2026-03-20",49.13,48.23,48.42,-0.776,14800,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1080,"volume":1267,"transactions":9,"vwap":1265},"2026-03-19",48.63,49.46,49.196,0.036,255100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":962,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-18",49.51,49.685,49.123,49.16,-1.11,28300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1180,"change":1281,"percent_change":336,"volume":1282,"transactions":9,"vwap":1180},"2026-03-17",49.68,50.0099983,49.66,0.334,39300,{"date":1284,"open":1264,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-16",49.67,49.34,49.376,0.438,0.9,49800,{"date":1292,"open":1293,"high":1188,"low":1294,"close":1295,"change":1296,"percent_change":325,"volume":1297,"transactions":9,"vwap":1295},"2026-03-13",49.36,48.935,48.938,-0.162,157900,{"date":1299,"open":1236,"high":1300,"low":1301,"close":1301,"change":86,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-12",49.515,49.099998,-1.6,70800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":525,"percent_change":525,"volume":1159,"transactions":9,"vwap":1309},"2026-03-11",49.863,50.080002,49.654,49.9,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1309,"change":269,"percent_change":141,"volume":1315,"transactions":9,"vwap":1309},"2026-03-10",50.13,50.54,49.791,78100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":191,"percent_change":626,"volume":1322,"transactions":9,"vwap":1321},"2026-03-09",49.27,50.207,48.77,50.07,45000,{"date":1324,"open":1325,"high":1279,"low":1270,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-06",49.63,49.78,-0.86,-1.7,70900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":677,"volume":1337,"transactions":9,"vwap":1335},"2026-03-05",50.8,51.12,50.298,50.64,-0.379,25000,{"date":1339,"open":1333,"high":1333,"low":1340,"close":1341,"change":1342,"percent_change":847,"volume":1343,"transactions":9,"vwap":1341},"2026-03-04",50.656,51.019001,0.269,20600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":761,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-03",50.45,50.925,49.91,50.75,-1.36,399400,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-02",50.97,51.57,51.45,-0.004,-0.01,25800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":483,"volume":1366,"transactions":9,"vwap":1363},"2026-02-27",51.18,51.454,51.029999,-0.306,18000,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":525,"percent_change":525,"volume":1372,"transactions":9,"vwap":1371},"2026-02-26",51.88,51.35,51.76,26300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1371,"change":625,"percent_change":460,"volume":971,"transactions":9,"vwap":1371},"2026-02-25",51.69,51.77,51.425,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1201,"volume":1384,"transactions":9,"vwap":1382},"2026-02-24",51.099998,51.575,51.43,0.39,13100,{"date":1386,"open":1387,"high":1134,"low":1388,"close":1389,"change":1390,"percent_change":884,"volume":1391,"transactions":9,"vwap":1389},"2026-02-23",51.71,50.891,51.040001,-0.94,27700,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":916,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-20",51.54,52.07,51.98,0.54,27000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1401,"change":87,"percent_change":211,"volume":1404,"transactions":9,"vwap":1401},"2026-02-19",51.7,51.719,51.47,94900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1136,"change":775,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1136},"2026-02-18",51.61,52.099998,51.568,0.85,26400,{"date":1413,"open":180,"high":1142,"low":1414,"close":1415,"change":548,"percent_change":250,"volume":1416,"transactions":9,"vwap":1415},"2026-02-17",50.989,51.5,41900,{"date":1418,"open":1156,"high":1419,"low":1156,"close":1135,"change":116,"percent_change":336,"volume":1420,"transactions":9,"vwap":1135},"2026-02-13",51.9,32400,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-12",52.64,51.185,51.33,-0.85,-1.63,53900,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1080,"percent_change":1137,"volume":1290,"transactions":9,"vwap":1433},"2026-02-11",52.47,52.02,52.18,{"date":1435,"open":1436,"high":1437,"low":1126,"close":1438,"change":889,"percent_change":870,"volume":1439,"transactions":9,"vwap":1438},"2026-02-10",52.135,52.3,52.11,83400,{"date":1441,"open":1145,"high":1442,"low":1443,"close":1408,"change":1080,"percent_change":1137,"volume":1444,"transactions":9,"vwap":1408},"2026-02-09",52.23,51.72,42100,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1128,"change":72,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1128},"2026-02-06",51.15,52.09,2.7,26900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1390,"volume":1458,"transactions":9,"vwap":1456},"2026-02-05",50.83,51.044998,50.525,50.66,-0.48,84500,{"date":1460,"open":1461,"high":1370,"low":1462,"close":1463,"change":615,"percent_change":1464,"volume":1372,"transactions":9,"vwap":1463},"2026-02-04",51,50.82,51.14,0.51,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-03",51.22,51.439,50.46,50.88,-0.365,-0.71,38000,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":848,"volume":1480,"transactions":9,"vwap":1478},"2026-02-02",50.58,51.36,51.245,0.465,26000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":467,"percent_change":761,"volume":1420,"transactions":9,"vwap":1486},"2026-01-30",51.060001,51.080002,50.5,50.78,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1463,"change":1491,"percent_change":1358,"volume":1492,"transactions":9,"vwap":1463},"2026-01-29",51.32,50.623,-0.005,31000,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":131,"volume":1499,"transactions":9,"vwap":1497},"2026-01-28",51.343,51.121,51.145,0.045,12400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1380,"change":1080,"percent_change":432,"volume":1504,"transactions":9,"vwap":1380},"2026-01-27",51.0060005,51.179,24600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1364,"change":1051,"percent_change":23,"volume":1510,"transactions":9,"vwap":1364},"2026-01-26",50.91,51.07,50.87,139700,{"date":1512,"open":1508,"high":1508,"low":1513,"close":1514,"change":250,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-23",50.677,50.84,-0.68,35300,{"date":1518,"open":1519,"high":1403,"low":1380,"close":1520,"change":433,"percent_change":389,"volume":1521,"transactions":9,"vwap":1520},"2026-01-22",51.26,51.19,629400,{"date":1523,"open":1524,"high":1163,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-21",50.26,50.95,0.952,1.9,73100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-20",50.25,50.508,49.94,49.998,-0.872,-1.71,103900,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1509,"change":548,"percent_change":250,"volume":1542,"transactions":9,"vwap":1509},"2026-01-16",51.049999,50.834,169200,{"date":1544,"open":1540,"high":1545,"low":1364,"close":1540,"change":1546,"percent_change":121,"volume":1547,"transactions":9,"vwap":1540},"2026-01-15",51.238,0.32,149800,{"date":1549,"open":1335,"high":1550,"low":1551,"close":1162,"change":889,"percent_change":870,"volume":1552,"transactions":9,"vwap":1162},"2026-01-14",50.789,50.502,108200,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-13",50.905,50.63,50.72,-0.11,-0.22,118900,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1453,"change":1245,"percent_change":695,"volume":1565,"transactions":9,"vwap":1453},"2026-01-12",50.59,50.873,31500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1507,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1507},"2026-01-09",50.7,50.951,50.465,0.4,0.79,32000,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":615,"percent_change":754,"volume":1579,"transactions":9,"vwap":1578},"2026-01-08",50.2,50.61,50.51,847100,{"date":1581,"open":1563,"high":1563,"low":1582,"close":1531,"change":450,"percent_change":1426,"volume":1583,"transactions":9,"vwap":1531},"2026-01-07",50.19,37700,{"date":1585,"open":1586,"high":1568,"low":1586,"close":1587,"change":730,"percent_change":1152,"volume":1588,"transactions":9,"vwap":1587},"2026-01-06",49.96,50.68,123000,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-05",49.75,50.12,49.98,0.486,0.98,132100,{"date":1598,"open":1228,"high":1188,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-02",49.145,49.494,0.414,0.84,324800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":760,"percent_change":306,"volume":1573,"transactions":9,"vwap":1609},"2025-12-31",49.31,49.325,49.056,49.080002,{"date":1611,"open":1188,"high":1612,"low":1613,"close":1614,"change":497,"percent_change":87,"volume":1615,"transactions":9,"vwap":1614},"2025-12-30",49.69,49.486,49.49,19600,{"date":1617,"open":1618,"high":1285,"low":1619,"close":1187,"change":1620,"percent_change":250,"volume":1621,"transactions":9,"vwap":1187},"2025-12-29",49.65,49.472,-0.175,13700,{"date":1623,"open":1591,"high":1624,"low":1325,"close":1625,"change":221,"percent_change":686,"volume":1626,"transactions":9,"vwap":1625},"2025-12-26",49.79,49.785,17800,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":389,"volume":1633,"transactions":9,"vwap":1631},"2025-12-24",49.54,49.77,49.735,0.235,23300,{"date":1635,"open":1636,"high":1636,"low":1637,"close":137,"change":450,"percent_change":1327,"volume":894,"transactions":9,"vwap":137},"2025-12-23",49.62,49.4,{"date":1639,"open":1640,"high":1586,"low":1641,"close":1642,"change":1643,"percent_change":111,"volume":1644,"transactions":9,"vwap":1642},"2025-12-22",49.84,49.81,49.93,0.358,42000,{"date":1646,"open":1629,"high":1180,"low":1179,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-19",49.572,0.302,0.61,27900,{"date":1652,"open":1653,"high":1187,"low":1654,"close":1318,"change":191,"percent_change":661,"volume":1655,"transactions":9,"vwap":1318},"2025-12-18",49.53,49.135,28100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1244,"change":1661,"percent_change":86,"volume":783,"transactions":9,"vwap":1244},"2025-12-17",49.455,49.48,48.946,-0.397,{"date":1663,"open":1188,"high":1188,"low":1664,"close":1665,"change":1666,"percent_change":305,"volume":1667,"transactions":9,"vwap":1665},"2025-12-16",49.098999,49.377,-0.243,23600,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1636,"change":1672,"percent_change":1097,"volume":1673,"transactions":9,"vwap":1636},"2025-12-15",50.029999,49.563,-0.13,30100,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1591,"change":746,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1591},"2025-12-12",50.343,49.64,-1.29,15000,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":52,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-11",50.099998,50.41,50.4,0.36,18400,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1410,"percent_change":1692,"volume":1073,"transactions":9,"vwap":1691},"2025-12-10",49.425,50.311,50.22,1.72,{"date":1694,"open":1695,"high":1696,"low":1194,"close":1194,"change":1697,"percent_change":969,"volume":971,"transactions":9,"vwap":1194},"2025-12-09",49.43,49.597,-0.024,{"date":1699,"open":1325,"high":1325,"low":1186,"close":1700,"change":1701,"percent_change":669,"volume":1444,"transactions":9,"vwap":1700},"2025-12-08",49.394,-0.116,{"date":1703,"open":1659,"high":1280,"low":1199,"close":1270,"change":1704,"percent_change":202,"volume":1705,"transactions":9,"vwap":1270},"2025-12-05",0.236,19700,{"date":1707,"open":1228,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1358,"volume":1504,"transactions":9,"vwap":1710},"2025-12-04",49.441,49.18,49.274,-0.006,{"date":1713,"open":1714,"high":1186,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-03",48.89,49.28,0.445,0.91,61800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":753,"volume":1726,"transactions":9,"vwap":1724},"2025-12-02",48.94,48.97,48.72,48.835,0.147,414300,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":555,"volume":1733,"transactions":9,"vwap":1731},"2025-12-01",48.585,48.955,48.688,-0.182,8400,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":116,"percent_change":111,"volume":1738,"transactions":9,"vwap":1737},"2025-11-28",48.62,48.87,3100,{"date":1740,"open":1741,"high":1723,"low":1741,"close":1241,"change":625,"percent_change":336,"volume":1742,"transactions":9,"vwap":1241},"2025-11-26",48.357,11300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-25",47.48,48.225,47.47,48.19,0.74,1.56,24400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":101,"percent_change":1758,"volume":1337,"transactions":9,"vwap":1757},"2025-11-24",47.080002,47.574,47.02,47.45,1.19,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":723,"transactions":9,"vwap":1764},"2025-11-21",46.23,47.184,46.195,46.89,0.942,2.05,{"date":1768,"open":1769,"high":1757,"low":26,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-20",47.32,45.948,-0.812,-1.74,7900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1080,"percent_change":722,"volume":1780,"transactions":9,"vwap":1779},"2025-11-19",46.75,47.029999,46.55,46.76,31300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":695,"volume":1788,"transactions":9,"vwap":1786},"2025-11-18",46.48,46.95,46.342,46.69,-0.073,138000,{"date":1790,"open":1757,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1224,"volume":1795,"transactions":9,"vwap":1793},"2025-11-17",47.52,46.63,46.763,-0.747,31200,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":316,"volume":1802,"transactions":9,"vwap":1800},"2025-11-14",47.16,47.82,47.51,-0.154,37600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-13",48.27,48.355,47.56,47.664,-0.716,-1.48,19400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1167,"volume":798,"transactions":9,"vwap":1817},"2025-11-12",48.41,48.6,48.364,48.38,0.183,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1725,"percent_change":1088,"volume":1190,"transactions":9,"vwap":1824},"2025-11-11",48.040001,48.318,47.99,48.197,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1383,"percent_change":908,"volume":1831,"transactions":9,"vwap":1830},"2025-11-10",48.09,48.17,47.73,48.049999,37000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1383,"volume":1839,"transactions":9,"vwap":1837},"2025-11-07",47.27,47.67,46.985,47.66,0.184,54800,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-06",47.93,47.378,47.476,-0.474,-0.99,20300,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":515,"percent_change":662,"volume":1853,"transactions":9,"vwap":1852},"2025-11-05",47.49,48.111,47.95,60900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-04",47.5,47.812,47.44,47.46,-0.63,-1.31,36600,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1827,"change":1867,"percent_change":548,"volume":1868,"transactions":9,"vwap":1827},"2025-11-03",48.24,47.695,-0.089,81700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":23,"volume":1876,"transactions":9,"vwap":1874},"2025-10-31",48.12,48.251,47.88,48.179,0.179,51800,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1457,"percent_change":1846,"volume":1882,"transactions":9,"vwap":1881},"2025-10-30",48.091999,48.46,48,12500,{"date":1884,"open":1885,"high":1737,"low":1886,"close":1887,"change":315,"percent_change":260,"volume":1888,"transactions":9,"vwap":1887},"2025-10-29",48.81,48.37,48.48,24800,{"date":1890,"open":1237,"high":1891,"low":1892,"close":1893,"change":210,"percent_change":962,"volume":1894,"transactions":9,"vwap":1893},"2025-10-28",48.931,48.66,48.67,23400,{"date":1896,"open":1897,"high":1898,"low":1723,"close":1721,"change":820,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1721},"2025-10-27",48.92,48.96,0.95,33800,{"date":1902,"open":1903,"high":1903,"low":1887,"close":1887,"change":1546,"percent_change":38,"volume":1904,"transactions":9,"vwap":1887},"2025-10-24",48.65,15600,{"date":1906,"open":1873,"high":1257,"low":1873,"close":1907,"change":1546,"percent_change":157,"volume":1499,"transactions":9,"vwap":1907},"2025-10-23",48.16,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1222,"change":1912,"percent_change":1426,"volume":1913,"transactions":9,"vwap":1222},"2025-10-22",48.214,47.6,-0.412,23700,{"date":1915,"open":1852,"high":1916,"low":1917,"close":1918,"change":1648,"percent_change":121,"volume":1919,"transactions":9,"vwap":1918},"2025-10-21",48.33,47.94,48.252,23800,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1852,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1852},"2025-10-20",47.7,48.029999,0.546,1.15,14500,{"date":1928,"open":1929,"high":1850,"low":1930,"close":1931,"change":1932,"percent_change":1189,"volume":1366,"transactions":9,"vwap":1931},"2025-10-17",47.18,47.087002,47.404,0.201,{"date":1934,"open":1935,"high":1935,"low":1777,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-16",47.77,47.203,-0.417,-0.88,28700,{"date":1941,"open":1799,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":192,"volume":1946,"transactions":9,"vwap":1944},"2025-10-15",47.965,47.2,47.62,0.238,73500,{"date":1948,"open":1949,"high":1944,"low":1949,"close":1950,"change":1951,"percent_change":506,"volume":1952,"transactions":9,"vwap":1950},"2025-10-14",46.62,47.382,0.283,18200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-13",46.91,47.17,46.82,47.098999,0.889,1.92,39900,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1398,"transactions":9,"vwap":1965},"2025-10-10",47.83,46.21,-1.494,-3.13,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1480,"transactions":9,"vwap":1973},"2025-10-09",48.099998,48.14,47.63,47.704,-0.346,-0.72,{"date":1977,"open":1964,"high":1971,"low":1978,"close":1830,"change":1342,"percent_change":101,"volume":1979,"transactions":9,"vwap":1830},"2025-10-08",47.78,20100,{"date":1981,"open":1982,"high":1817,"low":1983,"close":1984,"change":1985,"percent_change":232,"volume":1986,"transactions":9,"vwap":1984},"2025-10-07",48.36,47.701,47.781,-0.467,47700,{"date":1988,"open":1989,"high":1990,"low":1865,"close":1991,"change":1992,"percent_change":23,"volume":1993,"transactions":9,"vwap":1991},"2025-10-06",48.39,48.415,48.248,0.177,10900,{"date":1995,"open":1996,"high":1982,"low":1997,"close":1997,"change":1998,"percent_change":1138,"volume":1999,"transactions":9,"vwap":1997},"2025-10-03",48.178,48.070999,0.121,11000,{"date":2001,"open":2002,"high":1881,"low":2003,"close":1852,"change":2004,"percent_change":1685,"volume":1811,"transactions":9,"vwap":1852},"2025-10-02",47.98,47.733,0.173,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":626,"volume":2011,"transactions":9,"vwap":2009},"2025-10-01",47.34,47.795,47.777,0.277,31700,{"date":2013,"open":1757,"high":2014,"low":2015,"close":1856,"change":2016,"percent_change":432,"volume":2017,"transactions":9,"vwap":1856},"2025-09-30",47.526,47.161,0.065,11900,{"date":2019,"open":1922,"high":1922,"low":2020,"close":2021,"change":2022,"percent_change":695,"volume":878,"transactions":9,"vwap":2021},"2025-09-29",47.35,47.435,-0.075,{"date":2024,"open":2025,"high":1800,"low":2025,"close":1800,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1800},"2025-09-26",47.15,0.407,0.86,25500,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1327,"volume":2035,"transactions":9,"vwap":2033},"2025-09-25",47.22,46.905,47.103,-0.407,21200,{"date":2037,"open":1972,"high":2038,"low":2039,"close":1800,"change":969,"percent_change":1558,"volume":2040,"transactions":9,"vwap":1800},"2025-09-24",47.732,47.409,17000,{"date":2042,"open":1857,"high":2043,"low":1850,"close":1807,"change":1158,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1807},"2025-09-23",47.972,-0.61,19300,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":1051,"volume":1146,"transactions":9,"vwap":2050},"2025-09-22",47.69,47.865,47.851,0.089,{"date":2053,"open":1923,"high":1923,"low":1911,"close":2054,"change":2055,"percent_change":696,"volume":1733,"transactions":9,"vwap":2054},"2025-09-19",47.762,-0.134,{"date":2057,"open":1835,"high":2058,"low":1835,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-18",47.935,47.896,0.526,1.11,26200,{"date":2064,"open":1214,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":889,"volume":2069,"transactions":9,"vwap":2067},"2025-09-17",47.74,47.31,47.37,0.007,21400,{"date":2071,"open":1859,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":969,"volume":2076,"transactions":9,"vwap":2074},"2025-09-16",47.505,47.155,47.363,-0.023,25400,{"date":2078,"open":2079,"high":2079,"low":2007,"close":2080,"change":2081,"percent_change":804,"volume":2082,"transactions":9,"vwap":2080},"2025-09-15",47.54,47.386,0.056,22500,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-09-12",47.64,47.309,47.33,-0.319,-0.67,63900,{"date":2092,"open":2093,"high":1835,"low":2093,"close":2094,"change":596,"percent_change":2095,"volume":1510,"transactions":9,"vwap":2094},"2025-09-11",47.304,47.649,1.18,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2004,"percent_change":23,"volume":2102,"transactions":9,"vwap":2101},"2025-09-10",47.21,47.247,46.953,47.094002,17900,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":923,"percent_change":1096,"volume":2108,"transactions":9,"vwap":2107},"2025-09-09",46.98,46.81,46.921,14300,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2068,"percent_change":889,"volume":1926,"transactions":9,"vwap":2113},"2025-09-08",47.060001,46.77,46.987,{"date":2115,"open":2032,"high":2116,"low":2117,"close":2105,"change":2118,"percent_change":515,"volume":2082,"transactions":9,"vwap":2105},"2025-09-05",46.994,46.722,0.228,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":2027,"volume":1411,"transactions":9,"vwap":2122},"2025-09-04",46.33,46.752,0.399,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":22,"volume":2131,"transactions":9,"vwap":2129},"2025-09-03",46.38,46.439,46.161,46.353,0.103,19100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":696,"percent_change":251,"volume":2102,"transactions":9,"vwap":2137},"2025-09-02",46,46.255,45.89,46.25,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":211,"volume":2145,"transactions":9,"vwap":2143},"2025-08-29",46.61,46.7,46.433,46.53,-0.214,8600,{"date":2147,"open":2106,"high":2106,"low":2148,"close":2149,"change":2150,"percent_change":586,"volume":2131,"transactions":9,"vwap":2149},"2025-08-28",46.52,46.744,0.027,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2010,"percent_change":506,"volume":1146,"transactions":9,"vwap":2154},"2025-08-27",46.43,46.717,{"date":2156,"open":2157,"high":2148,"low":2158,"close":2159,"change":1358,"percent_change":2160,"volume":1176,"transactions":9,"vwap":2159},"2025-08-26",46.4,46.357,46.44,-0.02,{"date":2162,"open":1783,"high":2143,"low":2163,"close":2164,"change":2165,"percent_change":141,"volume":2166,"transactions":9,"vwap":2164},"2025-08-25",46.435,46.45,-0.157,10800,{"date":2168,"open":2169,"high":2141,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-22",46.040001,46.607,1.057,2.32,16500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1672,"volume":2181,"transactions":9,"vwap":2179},"2025-08-21",45.454,45.619,45.4,45.55,-0.06,26500,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":325,"volume":2188,"transactions":9,"vwap":2186},"2025-08-20",45.75,45.44,45.61,-0.149,51300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2180,"volume":2196,"transactions":9,"vwap":2194},"2025-08-19",45.94,45.945,45.71,45.759,-0.026,11400,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-08-18",45.68,45.815,45.785,0.051,0.11,41800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":760,"volume":2211,"transactions":9,"vwap":2209},"2025-08-15",45.79,45.839,45.734,-0.188,14000,{"date":2213,"open":2214,"high":2191,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":890,"transactions":9,"vwap":2216},"2025-08-14",45.81,45.677,45.922,-0.218,-0.47,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":460,"percent_change":566,"volume":2224,"transactions":9,"vwap":2222},"2025-08-13",45.66,46.14,45.64,9200,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":2027,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-12",44.86,45.5,1.93,11100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1559,"percent_change":305,"volume":1952,"transactions":9,"vwap":2236},"2025-08-11",45,45.025002,44.595,44.64,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2227,"change":2242,"percent_change":1649,"volume":2243,"transactions":9,"vwap":2227},"2025-08-08",44.78,44.97,44.692,0.27,16200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1867,"percent_change":498,"volume":2250,"transactions":9,"vwap":2249},"2025-08-07",45.040001,45.058998,44.486,44.59,54000,{"date":2252,"open":2239,"high":2239,"low":2253,"close":2254,"change":2255,"percent_change":969,"volume":1499,"transactions":9,"vwap":2254},"2025-08-06",44.555,44.679,-0.021,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1672,"volume":2263,"transactions":9,"vwap":2261},"2025-08-05",44.875,44.907,44.42,44.7,-0.059,15500,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":540,"percent_change":1152,"volume":2268,"transactions":9,"vwap":2267},"2025-08-04",44.39,44.759,57300,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-01",44.37,43.875,44.139,-0.581,-1.3,32200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":289,"percent_change":2283,"volume":2017,"transactions":9,"vwap":2282},"2025-07-31",45.17,45.252,44.693,44.72,-0.89,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1365,"percent_change":2089,"volume":2290,"transactions":9,"vwap":2289},"2025-07-30",45.434,45.525,44.973,45.12,17500,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":497,"percent_change":1097,"volume":2296,"transactions":9,"vwap":2295},"2025-07-29",45.69,45.416,45.426,9800,{"date":2298,"open":2299,"high":2221,"low":2300,"close":2301,"change":2180,"percent_change":1672,"volume":2131,"transactions":9,"vwap":2301},"2025-07-28",45.631,45.49,45.546,{"date":2303,"open":2185,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":1383,"volume":783,"transactions":9,"vwap":2304},"2025-07-25",45.606,45.27,0.176,{"date":2308,"open":2193,"high":2193,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-24",45.38,45.43,-0.351,-0.77,27800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":203,"volume":2321,"transactions":9,"vwap":2319},"2025-07-23",45.62,45.8,45.52,45.781,0.377,24500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1601,"percent_change":848,"volume":755,"transactions":9,"vwap":2327},"2025-07-22",45.183,45.47,45.091,45.404,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2150,"percent_change":586,"volume":2334,"transactions":9,"vwap":2333},"2025-07-21",45.184,45.26,44.93,44.99,39700,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":221,"volume":2341,"transactions":9,"vwap":2339},"2025-07-18",45.13,44.89,44.963,0.023,16300,{"date":2343,"open":2239,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":460,"volume":2102,"transactions":9,"vwap":2346},"2025-07-17",44.991,44.69,44.94,0.284,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1051,"volume":1679,"transactions":9,"vwap":2353},"2025-07-16",44.643,44.68,44.295,44.656,0.085,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":1274,"volume":2360,"transactions":9,"vwap":2358},"2025-07-15",45.21,44.571,-0.499,9300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":651,"percent_change":970,"volume":2367,"transactions":9,"vwap":2366},"2025-07-14",44.98,45.097,44.897,45.07,10100,{"date":2369,"open":2370,"high":2371,"low":2233,"close":2372,"change":467,"percent_change":2373,"volume":1516,"transactions":9,"vwap":2372},"2025-07-11",45.19,45.197,45.11,-0.79,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2325,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2325},"2025-07-10",45.36,45.647,45.283,0.185,0.41,17600,{"date":2383,"open":2305,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1088,"volume":1999,"transactions":9,"vwap":2386},"2025-07-09",45.376,44.992,45.285,0.142,{"date":2389,"open":2333,"high":2390,"low":2333,"close":2391,"change":2392,"percent_change":847,"volume":1847,"transactions":9,"vwap":2391},"2025-07-08",45.33,45.143,0.239,{"date":2394,"open":2395,"high":2390,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1655,"transactions":9,"vwap":2397},"2025-07-07",45.2,44.8,44.904,-0.496,-1.09,{"date":2401,"open":2402,"high":2310,"low":2402,"close":2178,"change":1138,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2178},"2025-07-03",45.22,0.55,20700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":1546,"percent_change":1151,"volume":2410,"transactions":9,"vwap":2408},"2025-07-02",44.76,45.15,44.691,10600,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":506,"percent_change":1039,"volume":2416,"transactions":9,"vwap":2415},"2025-07-01",44.21,45.00099945,44.83,29000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1051,"percent_change":1189,"volume":2423,"transactions":9,"vwap":2422},"2025-06-30",44.22,44.25,44.098,44.23,37500,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":1051,"percent_change":1189,"volume":2429,"transactions":9,"vwap":2428},"2025-06-27",44.134,43.758,44.040001,13300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":1383,"percent_change":1289,"volume":2435,"transactions":9,"vwap":2433},"2025-06-26",43.64,43.85,43.63,11700,{"date":2437,"open":2434,"high":2434,"low":2438,"close":2439,"change":2440,"percent_change":305,"volume":2441,"transactions":9,"vwap":2439},"2025-06-25",43.39,43.46,-0.215,32900,{"date":2443,"open":2438,"high":2444,"low":2438,"close":2445,"change":2446,"percent_change":1649,"volume":2447,"transactions":9,"vwap":2445},"2025-06-24",43.707,43.675,0.265,12100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":191,"percent_change":157,"volume":1359,"transactions":9,"vwap":2453},"2025-06-23",43.09,43.445,42.895,43.41,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":1366,"transactions":9,"vwap":2459},"2025-06-20",43.36,43.361,42.99,43.12,-0.015,-0.03,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2466,"change":2467,"percent_change":1137,"volume":2166,"transactions":9,"vwap":2466},"2025-06-18",43.17,43.405,43.135,0.055,{"date":2469,"open":2470,"high":2439,"low":2471,"close":2472,"change":745,"percent_change":1024,"volume":2473,"transactions":9,"vwap":2472},"2025-06-17",43.27,43.066002,43.080002,555700,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2439,"change":1397,"percent_change":1057,"volume":2478,"transactions":9,"vwap":2439},"2025-06-16",43.19,43.556,38500,{"date":2480,"open":2450,"high":2481,"low":2482,"close":2483,"change":251,"percent_change":2484,"volume":1002,"transactions":9,"vwap":2483},"2025-06-13",43.38,42.87,42.92,-1.38,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":722,"percent_change":116,"volume":1480,"transactions":9,"vwap":2490},"2025-06-12",43.25,43.53,43.111,43.52,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":695,"percent_change":555,"volume":2497,"transactions":9,"vwap":2496},"2025-06-11",43.59,43.66,43.29,43.37,33700,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2488,"change":1685,"percent_change":203,"volume":971,"transactions":9,"vwap":2488},"2025-06-10",43.24,43.585,43.234,{"date":2504,"open":2505,"high":2456,"low":2459,"close":2464,"change":52,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2464},"2025-06-09",43.21,0.42,13000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2458,"change":616,"percent_change":2513,"volume":1926,"transactions":9,"vwap":2458},"2025-06-06",42.89,43.029999,42.863,1.06,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1672,"volume":2321,"transactions":9,"vwap":2519},"2025-06-05",42.68,42.805,42.44,42.54,-0.057,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":497,"volume":2527,"transactions":9,"vwap":2525},"2025-06-04",42.77,42.78,42.597,-0.053,10400,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":1359,"transactions":9,"vwap":2531},"2025-06-03",42.080002,42.65,0.565,1.34,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":533,"volume":2540,"transactions":9,"vwap":2538},"2025-06-02",41.8,42.12,42.084999,-0.065,419200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1245,"percent_change":315,"volume":2173,"transactions":9,"vwap":2546},"2025-05-30",42.099998,42.226,41.83,42.15,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2549,"change":2552,"percent_change":615,"volume":2553,"transactions":9,"vwap":2549},"2025-05-29",42.23,42.25,41.99,0.109,11800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1336,"percent_change":2283,"volume":2560,"transactions":9,"vwap":2559},"2025-05-28",42.49,42.51,42.094002,42.121,68500,{"date":2562,"open":2543,"high":2563,"low":2564,"close":2563,"change":2027,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-05-27",42.5,41.984,2.07,41000,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":669,"percent_change":962,"volume":2572,"transactions":9,"vwap":2571},"2025-05-23",41.31,41.725,41.64,18800,{"date":2574,"open":2545,"high":2575,"low":2576,"close":2577,"change":652,"percent_change":269,"volume":1066,"transactions":9,"vwap":2577},"2025-05-22",42.09,41.7,41.87,{"date":2579,"open":2563,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-05-21",42.573,41.891,41.94,-0.9,-2.1,68300,{"date":2587,"open":2588,"high":2589,"low":2516,"close":2590,"change":970,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-20",42.79,43.0099983,42.84,-0.21,89500,{"date":2594,"open":2563,"high":2595,"low":2563,"close":2596,"change":969,"percent_change":497,"volume":2597,"transactions":9,"vwap":2596},"2025-05-19",42.98,42.93,59000,{"date":2599,"open":2531,"high":2595,"low":2600,"close":2595,"change":1167,"percent_change":2601,"volume":1153,"transactions":9,"vwap":2595},"2025-05-16",42.562,0.89,{"date":2603,"open":2604,"high":2605,"low":2549,"close":2605,"change":432,"percent_change":625,"volume":1275,"transactions":9,"vwap":2605},"2025-05-15",42.29,42.6,{"date":2607,"open":2608,"high":2531,"low":2609,"close":2610,"change":315,"percent_change":2611,"volume":890,"transactions":9,"vwap":2610},"2025-05-14",42.64,42.398,42.46,-0.45,{"date":2613,"open":2614,"high":2523,"low":2615,"close":2531,"change":804,"percent_change":916,"volume":917,"transactions":9,"vwap":2531},"2025-05-13",42.48,42.474,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-12",42.31,42.56,42.22,42.53,1.52,3.71,34600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":525,"percent_change":525,"volume":2631,"transactions":9,"vwap":2630},"2025-05-09",41.15,41.173,40.92,41.0099983,52400,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2630,"change":2636,"percent_change":1758,"volume":2637,"transactions":9,"vwap":2630},"2025-05-08",40.8,41.385,0.481,21600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":515,"volume":2645,"transactions":9,"vwap":2643},"2025-05-07",40.54,40.615,40.293,40.529,0.199,14600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":210,"percent_change":2089,"volume":2204,"transactions":9,"vwap":2651},"2025-05-06",40.3,40.555,40.232,40.33,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":315,"percent_change":2218,"volume":1686,"transactions":9,"vwap":2656},"2025-05-05",40.49,40.87,40.6,{"date":2658,"open":2659,"high":2660,"low":2654,"close":2661,"change":1201,"percent_change":1527,"volume":2662,"transactions":9,"vwap":2661},"2025-05-02",40.58,40.88,40.79,32800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":220,"percent_change":1080,"volume":1217,"transactions":9,"vwap":2667},"2025-05-01",40.2,40.46,40.029999,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":651,"percent_change":1109,"volume":1450,"transactions":9,"vwap":2673},"2025-04-30",39.53,40.02,39.21,40,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1685,"volume":2681,"transactions":9,"vwap":2679},"2025-04-29",39.71,40.145,39.695,40.040001,0.144,35600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2506,"volume":2290,"transactions":9,"vwap":2687},"2025-04-28",39.78,39.935,39.49,39.896,0.166,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1358,"percent_change":2461,"volume":917,"transactions":9,"vwap":2694},"2025-04-25",39.65,39.8,39.406,39.73,{"date":2696,"open":2697,"high":2698,"low":2697,"close":2698,"change":45,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-04-24",39,39.74,2.24,27400,{"date":181,"open":2702,"high":2703,"low":177,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},39.41,39.68,38.87,-0.54,-1.37,98400]