[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LVDS":3,"homepage-market-summary":28,"stock-historical-LVDS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LVDS","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 Fundamental Data Science Large Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3763,0.811,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},58.925,58.78,58.7241,0.2009,0.34,5754.016961,61.2,49.22,5624.206628103586,81,310,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},49.19,5430,1683275.863654,17.5,"2025-07-14",[180,183,192,203,213,224,233,242,253,262,272,281,292,301,311,321,331,340,350,360,369,378,386,397,406,417,427,435,446,456,465,475,484,492,500,509,517,527,536,545,554,561,570,579,587,595,601,610,620,629,638,648,656,665,674,682,692,701,710,718,727,735,744,751,758,766,773,782,791,797,803,809,816,823,829,836,842,851,858,866,873,881,887,894,901,910,917,924,930,937,945,952,961,969,976,983,990,997,1005,1013,1022,1029,1037,1043,1048,1053,1057,1063,1070,1075,1082,1088,1093,1101,1108,1115,1121,1126,1132,1140,1149,1156,1164,1172,1178,1183,1190,1197,1203,1208,1215,1220,1227,1232,1239,1244,1251,1258,1264,1271,1277,1283,1290,1297,1304,1311,1317,1323,1329,1335,1340,1344,1350,1355,1361,1368,1376,1382,1389,1397,1403,1409,1416,1422,1427,1432,1438,1445,1449,1455,1463,1467,1471,1478,1484,1491,1497,1504,1509,1515,1519,1525,1531,1538,1543,1548,1557,1563,1567,1573,1579,1585,1591,1596,1602,1606,1609,1613,1618,1624,1630,1638,1647,1652,1657,1663,1668,1673,1677,1683,1690,1697,1702,1707,1710,1716,1722,1727,1734,1739,1746,1753,1760,1767,1773,1779,1785,1787,1792,1800,1805,1811,1816,1821,1826,1833,1839,1845,1850,1854,1857,1864,1873,1876,1880,1887,1892,1899,1902,1906,1912,1918,1923,1927,1932,1936,1944,1948,1955,1960,1965,1968,1971,1975,1980,1982,1984,1987,1992,1997,2001,2003,2006,2012,2019,2024,2029,2032,2037,2041,2047,2051,2055,2058,2063,2068,2071,2074,2079,2084,2088,2092,2098,2102,2109,2114,2120,2124,2130,2136,2142,2146,2153,2158,2161,2166,2172,2177,2184,2190],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},44,58.7949,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",58.86,58.62,0.3422,0.59,1875.7357,61,58.7246,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",58.33,58.41,58.185,58.3819,-0.0543,-0.09,1604.8467,74,58.2987,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",58.89,58.37,58.4362,-0.1704,-0.29,2952.8137,57,58.7106,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",58.61,58.72,58.49,58.6066,-0.1933,-0.33,10839.632767,108,58.6586,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",59.17,58.7999,-0.4501,-0.76,13827.5237,135,58.8528,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",59.05,59.25,0.3385,0.57,2892.038833,77,59.1268,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",58.94,59.0562,58.8,58.9115,-0.113,-0.19,7183.17397,114,58.956,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",59.31,59.0245,-0.2866,-0.48,7132.0035,95,59.1162,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",59.68,59.3,59.3111,-0.3976,-0.67,6731.323208,83,59.3519,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":119,"volume":278,"transactions":279,"vwap":280},"2026-09-21",59.43,59.79,59.7087,0.3713,3780.1035,75,59.7012,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",59.26,59.35,59.2,59.3374,-0.1804,-0.3,9019.6355,90,59.2636,{"date":293,"open":294,"high":295,"low":296,"close":295,"change":297,"percent_change":298,"volume":299,"transactions":290,"vwap":300},"2026-09-17",59.46,59.5178,59.33,0.3832,0.65,7677.795758,59.4409,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",59.645,59,59.1346,-0.5795,-0.97,3966.8135,86,59.2175,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",60.06,59.71,59.7141,-0.2419,-0.4,1599.1035,49,59.7895,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",60.175,59.925,59.956,-0.2125,-0.35,10607.0605,92,60.0499,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":160,"volume":337,"transactions":338,"vwap":339},"2026-09-11",59.89,60.22,60.1685,0.5243,1793.1255,54,60.0791,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",59.9,59.59,59.6442,-0.1066,-0.18,4800.6675,56,59.6549,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":338,"vwap":359},"2026-09-09",59.77,59.78,59.75,59.7508,-0.2189,-0.37,2547.1035,59.7691,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",60.33,59.9697,-0.4264,-0.71,7124.8422,87,60.1655,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",60.67,60.3961,-0.3234,-0.53,8781.7947,71,60.4568,{"date":379,"open":380,"high":380,"low":371,"close":381,"change":382,"percent_change":36,"volume":383,"transactions":384,"vwap":385},"2026-09-03",60.7699,60.7195,0.4003,15488.8077,66,60.7189,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",60.3,60.36,60.26,60.3192,0.2945,0.49,5370.0707,79,60.3036,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":279,"vwap":405},"2026-09-01",60.29,59.99,60.0247,-0.2688,-0.45,7728.7607,60.0485,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",60.34,60.42,60.265,60.2935,-0.3264,-0.54,6045.8631,93,60.3459,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",60.73,60.54,60.6199,0.2224,0.37,2501.869279,51,60.5885,{"date":428,"open":408,"high":429,"low":408,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":240,"vwap":434},"2026-08-27",60.52,60.3975,-0.3747,-0.62,3270.2264,60.4828,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",60.77,60.89,60.72,60.7722,0.0292,0.05,5884.7924,73,60.7776,{"date":447,"open":448,"high":380,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",60.62,60.606514,60.743,-0.0188,-0.03,6110.0084,131,60.7713,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",60.56,60.7618,0.1964,0.32,6699.611984,68,60.6487,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":348,"vwap":474},"2026-08-21",60.59,60.61,60.49,60.5654,0.2462,0.41,3892.841591,60.5689,{"date":476,"open":477,"high":478,"low":391,"close":391,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",60.83,60.86,-0.5655,-0.93,9773.7434,96,60.5483,{"date":485,"open":486,"high":23,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":211,"vwap":491},"2026-08-19",61.07,60.8847,0.1009,0.17,1678.7114,61.0607,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":129,"volume":497,"transactions":498,"vwap":499},"2026-08-18",61.01,60.7838,0.0554,63298.6884,124,60.8806,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":425,"vwap":508},"2026-08-17",60.93,60.96,60.7284,-0.3966,-0.65,1870.7674,60.9099,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":181,"vwap":516},"2026-08-14",61.17,61.125,0.0778,0.13,641.4074,61.1544,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",61.1,61.16,61.0472,0.1786,0.29,814.7844,41,61.0943,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":525,"vwap":535},"2026-08-12",61.06,60.84,60.8686,0.0018,0,1088.2094,60.9057,{"date":537,"open":494,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",61.02,60.8668,-0.0795,-0.13,3762.6884,46,60.9518,{"date":546,"open":503,"high":547,"low":502,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",60.978,60.9463,0.073,0.12,1792.9074,47,60.9359,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":114,"volume":558,"transactions":559,"vwap":560},"2026-08-07",60.8733,0.2106,327.9404,34,60.814,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":304,"vwap":569},"2026-08-06",60.78,60.55,60.6627,-0.0378,-0.06,2769.780564,60.6206,{"date":571,"open":572,"high":572,"low":448,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",60.82,60.7005,-0.0758,-0.12,5788.3604,60,60.7323,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":425,"vwap":586},"2026-08-04",60.27,60.7763,0.4569,0.76,1134.7484,60.5587,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":338,"vwap":594},"2026-08-03",60.1,60.3194,0.4479,0.75,1686.473742,60.2182,{"date":596,"open":264,"high":597,"low":264,"close":597,"change":598,"percent_change":119,"volume":599,"transactions":543,"vwap":600},"2026-07-31",59.8715,0.3735,2014.7864,59.6841,{"date":602,"open":285,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",59.498,59.02,0.539,0.91,21257.6884,111,59.0823,{"date":611,"open":612,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",59.42,59.635,58.959,-0.6557,-1.1,2186.632997,65,59.3797,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":592,"volume":626,"transactions":627,"vwap":628},"2026-07-28",59.5,59.72,59.6147,0.4442,2409.5084,112,59.6717,{"date":630,"open":631,"high":631,"low":235,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",59.38,59.1705,0.2471,0.42,2148.9354,50,59.2334,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",58.855,59.09,58.9234,0.4637,0.79,3332.8284,63,58.9795,{"date":649,"open":650,"high":217,"low":194,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":577,"vwap":655},"2026-07-23",58.45,58.4597,-0.2738,-0.47,3381.6884,58.4395,{"date":657,"open":658,"high":659,"low":215,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":338,"vwap":664},"2026-07-22",58.83,58.85,58.7335,0.1281,0.22,4784.6884,58.6648,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":21,"volume":671,"transactions":672,"vwap":673},"2026-07-21",58.51,58.625,58.6054,0.1989,923.6884,36,58.6027,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":348,"vwap":681},"2026-07-20",58.7,58.4065,-0.2496,-0.43,5030.7004,58.6016,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",58.99,58.63,58.6561,-0.185,-0.31,4793.4324,103,58.8501,{"date":693,"open":246,"high":694,"low":695,"close":696,"change":697,"percent_change":104,"volume":698,"transactions":699,"vwap":700},"2026-07-16",58.9,58.77,58.8411,0.4245,1784.6884,40,58.8199,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":393,"volume":707,"transactions":708,"vwap":709},"2026-07-15",58.35,58.4166,58.34,0.2841,1607.8454,39,58.3573,{"date":711,"open":206,"high":206,"low":712,"close":713,"change":714,"percent_change":317,"volume":715,"transactions":716,"vwap":717},"2026-07-14",58.1,58.1325,-0.2311,1126.8454,27,58.1639,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":525,"vwap":726},"2026-07-13",58.55,58.27,58.3636,0.1496,0.26,1578.6884,58.3941,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",58.098,58.25,58.214,0.193,0.33,2500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",57.91,58.049999,57.82,58.021,0.228,0.39,4700,{"date":745,"open":737,"high":737,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",57.71,57.793,-0.581,-1,1500,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":393,"volume":757,"transactions":9,"vwap":755},"2026-07-07",58.65,58.32,58.374,0.284,2600,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":-6,"volume":765,"transactions":9,"vwap":763},"2026-07-06",58.099998,58.16,58.07,58.09,-0.001,7300,{"date":767,"open":768,"high":760,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",57.57,58.091,0.647,1.13,3800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-01",57.36,57.625,57.09,57.444,0.248,0.43,2300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",57.19,57.32,57.15,57.196,0.216,0.38,7200,{"date":792,"open":793,"high":786,"low":794,"close":794,"change":541,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-29",57.12,56.98,-0.23,3000,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":229,"volume":802,"transactions":9,"vwap":800},"2026-06-26",57.42,57.11,-0.437,3400,{"date":804,"open":739,"high":739,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",57.547,0.637,1.12,600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":808,"transactions":9,"vwap":813},"2026-06-24",56.93,56.77,56.91,-0.115,-0.2,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":750,"transactions":9,"vwap":820},"2026-06-23",57.049999,57.080002,57.025002,-0.693,-1.2,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":757,"transactions":9,"vwap":826},"2026-06-22",57.54,57.718,0.297,0.52,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",57.47,57.421,0.349,0.61,800,{"date":837,"open":838,"high":838,"low":818,"close":839,"change":840,"percent_change":841,"volume":750,"transactions":9,"vwap":839},"2026-06-17",57.88,57.071999,-0.515,-0.89,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",57.97,58.02,57.56,57.587,0.045,0.08,1100,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":171,"volume":857,"transactions":9,"vwap":855},"2026-06-15",57.5,57.67,57.542,0.567,1700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":757,"transactions":9,"vwap":863},"2026-06-12",56.853,57.099998,56.81,56.975,0.47,0.83,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",55.955,56.505,0.933,1.68,400,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",56.29,56.35,55.572,-0.529,-0.94,1400,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":393,"volume":886,"transactions":9,"vwap":884},"2026-06-09",55.53,56.101,0.275,900,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":835,"transactions":9,"vwap":891},"2026-06-08",55.99,56.09,55.826,0.059,0.11,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":808,"transactions":9,"vwap":898},"2026-06-05",56.24,56.38,55.767,-0.837,-1.48,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-04",56.5,56.64,56.44,56.604,0.381,0.68,3500,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":50,"volume":916,"transactions":9,"vwap":913},"2026-06-03",56.22,56.223,56.21,0.102,3900,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":57,"volume":923,"transactions":9,"vwap":921},"2026-06-02",55.88,56.14,56.121,0.585,5100,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":327,"volume":757,"transactions":9,"vwap":928},"2026-06-01",55.64,55.42,55.536,-0.195,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":199,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-29",55.87,55.7,55.731,-0.16,3200,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-28",55.86,55.91,55.821,-0.076,-0.14,700,{"date":946,"open":947,"high":947,"low":919,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-27",56.11,55.897,-0.042,-0.08,1900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-26",55.96,55.97,55.81,55.939,0.456,0.82,4500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":238,"volume":968,"transactions":9,"vwap":966},"2026-05-22",55.48,55.56,55.47,55.483,0.313,4000,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":724,"volume":975,"transactions":9,"vwap":972},"2026-05-21",54.9,55.17,54.88,0.145,1300,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":916,"transactions":9,"vwap":979},"2026-05-20",54.82,55.025002,54.65,0.441,0.81,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":688,"volume":951,"transactions":9,"vwap":988},"2026-05-19",54.71,54.745,54.53,54.584,-0.168,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":21,"volume":996,"transactions":9,"vwap":994},"2026-05-18",54.66,54.778,54.752,0.183,1800,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-15",54.74,54.87,54.569,-0.642,-1.16,2900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":893,"volume":1012,"transactions":9,"vwap":1010},"2026-05-14",55.29,55.385,55.21,55.211,0.062,6000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",55.15,55.22,54.92,55.149,0.14,0.25,2200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":849,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",54.583,55.0089989,54.55,0.043,3300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":781,"transactions":9,"vwap":1034},"2026-05-11",55.060001,55.075001,54.95,54.966,0.153,0.28,{"date":1038,"open":999,"high":1039,"low":999,"close":1040,"change":1041,"percent_change":1042,"volume":750,"transactions":9,"vwap":1040},"2026-05-08",54.89,54.813,0.261,0.48,{"date":1044,"open":999,"high":999,"low":1045,"close":1046,"change":1047,"percent_change":1003,"volume":781,"transactions":9,"vwap":1046},"2026-05-07",54.535,54.552,-0.643,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":771,"volume":944,"transactions":9,"vwap":1051},"2026-05-06",55.040001,55.195,0.615,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":981,"percent_change":982,"volume":1056,"transactions":9,"vwap":1055},"2026-05-05",54.58,200,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":850,"transactions":9,"vwap":1060},"2026-05-04",54.49,54.139,-0.316,-0.58,{"date":1064,"open":1059,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":688,"volume":1069,"transactions":9,"vwap":1067},"2026-05-01",54.54,52.85,54.455,-0.172,6900,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":870,"percent_change":1074,"volume":172,"transactions":9,"vwap":1073},"2026-04-30",54.2,54.627,1.74,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":796,"transactions":9,"vwap":1079},"2026-04-29",53.75,53.555,53.694,0.078,0.15,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":452,"volume":1021,"transactions":9,"vwap":1086},"2026-04-28",53.63,53.5,53.616,-0.018,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":442,"volume":975,"transactions":9,"vwap":1091},"2026-04-27",53.73,53.634,0.026,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":975,"transactions":9,"vwap":1098},"2026-04-24",53.71,53.755,53.56,53.608,-0.173,-0.32,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":160,"volume":743,"transactions":9,"vwap":1106},"2026-04-23",53.85,53.86,53.66,53.781,0.469,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":880,"transactions":9,"vwap":1112},"2026-04-22",53.49,53.23,53.312,0.158,0.3,{"date":1116,"open":1110,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":653,"volume":1120,"transactions":9,"vwap":1118},"2026-04-21",53.61,53.154,-0.25,13000,{"date":1122,"open":1123,"high":1085,"low":1123,"close":1124,"change":452,"percent_change":567,"volume":1125,"transactions":9,"vwap":1124},"2026-04-20",53.27,53.404,2000,{"date":1127,"open":1123,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":880,"transactions":9,"vwap":1128},"2026-04-17",53.434,53.26,0.515,0.97,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-04-16",52.86,52.919,52.81,0.099,0.19,1600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-15",52.67,52.884,52.64,52.82,-0.15,-0.28,4600,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-14",52.55,52.97,0.278,0.53,3700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-04-13",52.39,52.692,52.17,0.362,0.69,5900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":909,"transactions":9,"vwap":1169},"2026-04-10",52.52,52.56,52.32,52.33,-0.36,-0.68,{"date":1173,"open":1168,"high":1174,"low":1168,"close":1175,"change":423,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-09",52.8,52.69,0.71,5500,{"date":1179,"open":1180,"high":1168,"low":1180,"close":1168,"change":1181,"percent_change":1182,"volume":886,"transactions":9,"vwap":1168},"2026-04-08",52.07,1.247,2.44,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":796,"transactions":9,"vwap":1186},"2026-04-07",50.88,51.073002,50.85,-0.02,-0.04,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":909,"transactions":9,"vwap":1194},"2026-04-06",51.14,50.95,51.092999,0.282,0.55,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1081,"volume":1139,"transactions":9,"vwap":1201},"2026-04-02",49.95,50.89,50.811,0.077,{"date":1204,"open":1205,"high":1185,"low":1206,"close":1206,"change":1207,"percent_change":1042,"volume":936,"transactions":9,"vwap":1206},"2026-04-01",50.84,50.734,0.243,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-31",49.78,50.491,0.945,1.91,4300,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":249,"volume":1021,"transactions":9,"vwap":1218},"2026-03-30",50.0050011,49.546,-0.094,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1028,"transactions":9,"vwap":1224},"2026-03-27",50.014999,50.092999,49.64,-0.578,-1.15,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":258,"percent_change":1231,"volume":850,"transactions":9,"vwap":1230},"2026-03-26",50.65,50.218,-0.95,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":472,"volume":1238,"transactions":9,"vwap":1236},"2026-03-25",50.5,50.82,50.698,0.208,5200,{"date":1240,"open":1210,"high":1241,"low":1210,"close":1242,"change":893,"percent_change":662,"volume":1243,"transactions":9,"vwap":1242},"2026-03-24",50.74,50.49,11400,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":109,"volume":1250,"transactions":9,"vwap":1248},"2026-03-23",50.9,50.91,50.38,0.36,174100,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1125,"transactions":9,"vwap":1255},"2026-03-20",50.16,49.88,50.02,-0.52,-1.03,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":346,"volume":750,"transactions":9,"vwap":1261},"2026-03-19",50.32,50.54,50.31,-0.089,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-18",50.98,50.629,-0.629,-1.23,500,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":742,"volume":835,"transactions":9,"vwap":1275},"2026-03-17",51.11,51.43,51.258,0.198,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":606,"volume":750,"transactions":9,"vwap":1281},"2026-03-16",50.78,51.16,51.060001,0.46,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-13",51.021,50.6,0.049,0.1,2100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":960,"transactions":9,"vwap":1294},"2026-03-12",50.785,50.829,50.551,-0.681,-1.33,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":815,"volume":802,"transactions":9,"vwap":1302},"2026-03-11",51.19,51.3,51.02,51.232,-0.105,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":886,"transactions":9,"vwap":1308},"2026-03-10",51.68,51.69,51.337,-0.108,-0.21,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":835,"transactions":9,"vwap":1314},"2026-03-09",50.47,51.445,0.16,0.31,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1289,"transactions":9,"vwap":1320},"2026-03-06",51.13,51.285,-0.645,-1.24,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":944,"transactions":9,"vwap":1326},"2026-03-05",51.86,51.93,-0.717,-1.36,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":393,"volume":1289,"transactions":9,"vwap":1333},"2026-03-04",52.77,52.59,52.647,0.257,{"date":1336,"open":1331,"high":1331,"low":1337,"close":1158,"change":1338,"percent_change":1339,"volume":1214,"transactions":9,"vwap":1158},"2026-03-03",52.36,-0.685,-1.29,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":848,"percent_change":849,"volume":835,"transactions":9,"vwap":1343},"2026-03-02",52.95,53.075001,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":943,"volume":886,"transactions":9,"vwap":1347},"2026-02-27",52.73,53.029999,52.72,-0.077,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":129,"volume":172,"transactions":9,"vwap":1353},"2026-02-26",53.07,53.107,0.047,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":662,"volume":1289,"transactions":9,"vwap":1359},"2026-02-25",53.19,52.94,53.060001,0.119,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":21,"volume":772,"transactions":9,"vwap":1366},"2026-02-24",52.92,52.98,52.84,52.941,0.181,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":772,"transactions":9,"vwap":1373},"2026-02-23",53.22,53.3,52.68,52.76,-0.46,-0.86,{"date":1377,"open":1378,"high":1370,"low":1378,"close":1370,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1370},"2026-02-20",52.66,0.315,0.6,36500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":346,"volume":1148,"transactions":9,"vwap":1387},"2026-02-19",52.88,52.91,52.774,52.905,-0.095,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":99,"volume":1396,"transactions":9,"vwap":1394},"2026-02-18",53.049999,53.09,52.87,53,0.295,37100,{"date":1398,"open":1348,"high":1384,"low":1151,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-17",52.705,-0.202,-0.38,10800,{"date":1404,"open":1348,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":461,"volume":1402,"transactions":9,"vwap":1407},"2026-02-13",53.17,52.62,52.907,0.171,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":879,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",53.235,53.54,52.736,-0.499,3600,{"date":1417,"open":1418,"high":1419,"low":1359,"close":1411,"change":1420,"percent_change":1020,"volume":1421,"transactions":9,"vwap":1411},"2026-02-11",53.275,53.295,0.135,4800,{"date":1423,"open":1394,"high":1424,"low":1394,"close":1425,"change":533,"percent_change":533,"volume":1426,"transactions":9,"vwap":1425},"2026-02-10",53.21,53.099998,12700,{"date":1428,"open":1394,"high":1429,"low":1358,"close":1425,"change":1430,"percent_change":249,"volume":1431,"transactions":9,"vwap":1425},"2026-02-09",53.13,-0.099,2800,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":857,"transactions":9,"vwap":1435},"2026-02-06",52.74,53.199,0.824,1.57,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1256,"volume":1021,"transactions":9,"vwap":1443},"2026-02-05",52.4,52.43,52.37,52.375,-0.274,{"date":1446,"open":1168,"high":1434,"low":1168,"close":1447,"change":1448,"percent_change":461,"volume":835,"transactions":9,"vwap":1447},"2026-02-04",52.649,0.169,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":893,"volume":802,"transactions":9,"vwap":1453},"2026-02-03",52.58,52.22,52.48,0.06,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-02",52,52.44,52.42,0.385,0.74,6600,{"date":1464,"open":1326,"high":1465,"low":1466,"close":1465,"change":575,"percent_change":795,"volume":936,"transactions":9,"vwap":1465},"2026-01-30",52.035,51.72,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":114,"percent_change":908,"volume":909,"transactions":9,"vwap":1470},"2026-01-29",51.9,52.155,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1125,"transactions":9,"vwap":1475},"2026-01-28",51.865,51.8,51.805,0.138,0.27,{"date":1479,"open":1480,"high":1307,"low":1480,"close":1481,"change":1482,"percent_change":165,"volume":1483,"transactions":9,"vwap":1481},"2026-01-27",51.53,51.667,0.101,5800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":69,"percent_change":472,"volume":1490,"transactions":9,"vwap":1489},"2026-01-26",51.6,51.63,51.51,51.566,12100,{"date":1492,"open":1493,"high":1494,"low":1300,"close":1495,"change":1496,"percent_change":139,"volume":781,"transactions":9,"vwap":1495},"2026-01-23",51.351,51.373,51.356,-0.174,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1480,"change":1502,"percent_change":1249,"volume":1503,"transactions":9,"vwap":1480},"2026-01-22",51.54,51.71,51.42,0.186,4400,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":584,"percent_change":1508,"volume":1270,"transactions":9,"vwap":1507},"2026-01-21",51.155,51.344,1.5,{"date":1510,"open":1313,"high":1511,"low":1313,"close":1512,"change":1513,"percent_change":1514,"volume":1021,"transactions":9,"vwap":1512},"2026-01-20",50.901,50.584,-0.719,-1.4,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1027,"percent_change":849,"volume":1270,"transactions":9,"vwap":1518},"2026-01-16",51.27,51.303,{"date":1520,"open":1521,"high":1274,"low":1522,"close":1522,"change":1523,"percent_change":461,"volume":1524,"transactions":9,"vwap":1522},"2026-01-15",51.39,51.26,0.166,2700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":724,"volume":172,"transactions":9,"vwap":1528},"2026-01-14",50.94,51.094002,50.86,0.133,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":975,"transactions":9,"vwap":1535},"2026-01-13",50.995,50.915,50.961,-0.087,-0.17,{"date":1539,"open":1279,"high":1540,"low":1279,"close":1540,"change":1541,"percent_change":442,"volume":1542,"transactions":9,"vwap":1540},"2026-01-12",51.048,0.028,1200,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1301,"change":724,"percent_change":1547,"volume":1155,"transactions":9,"vwap":1301},"2026-01-09",50.7,51.12,0.51,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-08",50.775,50.81,50.75,50.76,0.391,0.78,5000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1289,"transactions":9,"vwap":1560},"2026-01-07",51.049999,50.369,-0.532,-1.05,{"date":1564,"open":1565,"high":1511,"low":1565,"close":1511,"change":1107,"percent_change":1566,"volume":1021,"transactions":9,"vwap":1511},"2026-01-06",50.58,0.93,{"date":1568,"open":1262,"high":1569,"low":1262,"close":1570,"change":1571,"percent_change":1572,"volume":835,"transactions":9,"vwap":1570},"2026-01-05",50.45,50.432,0.402,0.8,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":1461,"volume":1578,"transactions":9,"vwap":1576},"2026-01-02",49.59,50.029999,0.367,3100,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1171,"volume":1584,"transactions":9,"vwap":1582},"2025-12-31",49.91,49.663,-0.339,9900,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1087,"percent_change":1189,"volume":1590,"transactions":9,"vwap":1589},"2025-12-30",50.040001,49.98,50.0019989,2400,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1255,"change":1595,"percent_change":1146,"volume":1125,"transactions":9,"vwap":1255},"2025-12-29",50.060001,49.96,-0.073,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1223,"change":1600,"percent_change":1601,"volume":781,"transactions":9,"vwap":1223},"2025-12-26",50.099998,49.97,-0.027,-0.05,{"date":1603,"open":1593,"high":1604,"low":1593,"close":1605,"change":1138,"percent_change":789,"volume":750,"transactions":9,"vwap":1605},"2025-12-24",50.14,50.12,{"date":1607,"open":1199,"high":1199,"low":1608,"close":1608,"change":442,"percent_change":1288,"volume":975,"transactions":9,"vwap":1608},"2025-12-23",49.93,{"date":1610,"open":1611,"high":1254,"low":1611,"close":1254,"change":1612,"percent_change":1461,"volume":1542,"transactions":9,"vwap":1254},"2025-12-22",49.81,0.366,{"date":1614,"open":135,"high":1615,"low":135,"close":1616,"change":1617,"percent_change":523,"volume":1177,"transactions":9,"vwap":1616},"2025-12-19",49.66,49.514,0.144,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1288,"percent_change":165,"volume":1623,"transactions":9,"vwap":1622},"2025-12-18",49.669,49.35,49.37,9200,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":575,"percent_change":85,"volume":1629,"transactions":9,"vwap":1628},"2025-12-17",49.7,49.25,49.27,16300,{"date":1631,"open":1632,"high":1633,"low":24,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-16",49.55,49.61,49.39,-0.44,-0.88,15200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-15",50.13,50.15,49.76,49.83,-3.57,-6.69,25400,{"date":1648,"open":1095,"high":1095,"low":1649,"close":1650,"change":1651,"percent_change":357,"volume":1415,"transactions":9,"vwap":1650},"2025-12-12",53.331,53.4,-0.196,{"date":1653,"open":1391,"high":1654,"low":1391,"close":1655,"change":1656,"percent_change":834,"volume":968,"transactions":9,"vwap":1655},"2025-12-11",53.633,53.596,0.325,{"date":1658,"open":1174,"high":1659,"low":1331,"close":1660,"change":1661,"percent_change":1662,"volume":960,"transactions":9,"vwap":1660},"2025-12-10",53.328,53.271,0.652,1.24,{"date":1664,"open":1665,"high":1384,"low":1666,"close":1666,"change":1667,"percent_change":85,"volume":1069,"transactions":9,"vwap":1666},"2025-12-09",52.855,52.619,-0.124,{"date":1669,"open":1385,"high":1670,"low":1346,"close":1671,"change":1672,"percent_change":432,"volume":1148,"transactions":9,"vwap":1671},"2025-12-08",52.99,52.743,-0.328,{"date":1674,"open":1675,"high":1129,"low":1676,"close":1676,"change":848,"percent_change":849,"volume":1415,"transactions":9,"vwap":1676},"2025-12-05",53.12,53.070999,{"date":1678,"open":1352,"high":1675,"low":1363,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-04",53.026001,-0.059,-0.11,5300,{"date":1684,"open":1685,"high":1392,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-03",52.53,53.084999,0.475,0.9,73300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":533,"volume":951,"transactions":9,"vwap":1695},"2025-12-02",52.5,52.7,52.47,52.61,0.001,{"date":1698,"open":1363,"high":1363,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":880,"transactions":9,"vwap":1699},"2025-12-01",52.609,-0.363,-0.69,{"date":1703,"open":1704,"high":1347,"low":1705,"close":1705,"change":1706,"percent_change":828,"volume":808,"transactions":9,"vwap":1705},"2025-11-28",53.0099983,52.972,0.272,{"date":1708,"open":1695,"high":1145,"low":1695,"close":1693,"change":1706,"percent_change":828,"volume":1709,"transactions":9,"vwap":1693},"2025-11-26",9700,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":857,"transactions":9,"vwap":1713},"2025-11-25",51.64,52.428,0.687,1.33,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":908,"volume":1139,"transactions":9,"vwap":1720},"2025-11-24",51.52,51.78,51.741,0.351,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1521,"change":1176,"percent_change":1726,"volume":1021,"transactions":9,"vwap":1521},"2025-11-21",50.77,51.59,1.4,{"date":1728,"open":1729,"high":1466,"low":1730,"close":1731,"change":1374,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-20",51.15,50.67,50.68,-0.9,10400,{"date":1735,"open":1736,"high":1737,"low":1193,"close":1192,"change":1738,"percent_change":1119,"volume":968,"transactions":9,"vwap":1192},"2025-11-19",51.139,51.239,-0.126,{"date":1740,"open":1741,"high":1742,"low":1319,"close":1743,"change":1744,"percent_change":1681,"volume":1745,"transactions":9,"vwap":1743},"2025-11-18",51.35,51.49,51.266,-0.054,4900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":996,"transactions":9,"vwap":1750},"2025-11-17",51.74,51.84,51.32,-0.5,-0.96,{"date":1754,"open":1306,"high":1755,"low":1306,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-14",51.99,51.82,-0.133,-0.26,4200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":757,"transactions":9,"vwap":1764},"2025-11-13",52.29,52.49,51.953,-0.616,-1.17,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1249,"volume":1004,"transactions":9,"vwap":1771},"2025-11-12",52.31,52.71,52.569,0.191,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1162,"volume":1021,"transactions":9,"vwap":1777},"2025-11-11",51.96,52.41,52.378,0.361,{"date":1780,"open":1307,"high":1180,"low":1781,"close":1782,"change":1783,"percent_change":592,"volume":1784,"transactions":9,"vwap":1782},"2025-11-10",51.685,52.016998,0.387,10300,{"date":1786,"open":1741,"high":1487,"low":1546,"close":1487,"change":1316,"percent_change":1380,"volume":1012,"transactions":9,"vwap":1487},"2025-11-07",{"date":1788,"open":1789,"high":1790,"low":1791,"close":1750,"change":935,"percent_change":688,"volume":1759,"transactions":9,"vwap":1750},"2025-11-06",51.34,51.5,51.24,{"date":1793,"open":1794,"high":1487,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-05",51.36,51.287,51.48,0.225,0.44,11300,{"date":1801,"open":1300,"high":1300,"low":1802,"close":1803,"change":1804,"percent_change":688,"volume":835,"transactions":9,"vwap":1803},"2025-11-04",51.18,51.255,-0.161,{"date":1806,"open":1794,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":815,"volume":1709,"transactions":9,"vwap":1809},"2025-11-03",51.44,51.040001,51.416,-0.104,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1718,"change":849,"percent_change":1315,"volume":1815,"transactions":9,"vwap":1718},"2025-10-31",51.67,51.47,9400,{"date":1817,"open":1499,"high":1818,"low":1501,"close":1807,"change":1819,"percent_change":1147,"volume":1820,"transactions":9,"vwap":1807},"2025-10-30",51.87,-0.146,6700,{"date":1822,"open":1823,"high":1775,"low":1814,"close":1824,"change":1825,"percent_change":307,"volume":1623,"transactions":9,"vwap":1824},"2025-10-29",51.83,51.586,-0.504,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1672,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-28",52.25,52.342,52.09,-0.63,5400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":393,"volume":936,"transactions":9,"vwap":1836},"2025-10-27",52.357,52.418,52.27,0.258,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":393,"volume":916,"transactions":9,"vwap":1843},"2025-10-24",52.225,52.275,52.16,0.254,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":788,"percent_change":634,"volume":1556,"transactions":9,"vwap":1849},"2025-10-23",51.65,51.95,51.906,{"date":1851,"open":1852,"high":1818,"low":1852,"close":1307,"change":1310,"percent_change":317,"volume":1853,"transactions":9,"vwap":1307},"2025-10-22",51.57,8100,{"date":1855,"open":1847,"high":1755,"low":1847,"close":1469,"change":1476,"percent_change":1477,"volume":1856,"transactions":9,"vwap":1469},"2025-10-21",28000,{"date":1858,"open":1852,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":160,"volume":1863,"transactions":9,"vwap":1861},"2025-10-20",51.781,51.56,51.762,0.454,7400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-17",51.25,51.377,51.07,51.308,0.328,0.64,9600,{"date":1874,"open":1814,"high":1860,"low":1266,"close":1266,"change":1875,"percent_change":749,"volume":951,"transactions":9,"vwap":1266},"2025-10-16",-0.513,{"date":1877,"open":1878,"high":1756,"low":1300,"close":1879,"change":1420,"percent_change":724,"volume":1012,"transactions":9,"vwap":1879},"2025-10-15",51.358,51.493,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1878,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1878},"2025-10-14",50.3,51.55,0.483,0.95,32200,{"date":1888,"open":1545,"high":1889,"low":1545,"close":1890,"change":1687,"percent_change":1891,"volume":909,"transactions":9,"vwap":1890},"2025-10-13",50.914,50.875,0.94,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1578,"transactions":9,"vwap":1896},"2025-10-10",51.41,51.435,50.4,-0.987,-1.92,{"date":1900,"open":1852,"high":1852,"low":1794,"close":1901,"change":1100,"percent_change":432,"volume":880,"transactions":9,"vwap":1901},"2025-10-09",51.387,{"date":1903,"open":1307,"high":1823,"low":1904,"close":1905,"change":1354,"percent_change":129,"volume":835,"transactions":9,"vwap":1905},"2025-10-08",51.675,51.707,{"date":1907,"open":1908,"high":1908,"low":1487,"close":1909,"change":1910,"percent_change":1911,"volume":936,"transactions":9,"vwap":1909},"2025-10-07",51.89,51.66,-0.253,-0.49,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":165,"volume":872,"transactions":9,"vwap":1916},"2025-10-06",51.81,51.92,51.913,0.103,{"date":1919,"open":1852,"high":1920,"low":1852,"close":1914,"change":1921,"percent_change":789,"volume":1922,"transactions":9,"vwap":1914},"2025-10-03",52.060001,0.197,6400,{"date":1924,"open":1307,"high":1307,"low":1796,"close":1925,"change":1926,"percent_change":533,"volume":1021,"transactions":9,"vwap":1925},"2025-10-02",51.613,0.002,{"date":1928,"open":1480,"high":1847,"low":1929,"close":1930,"change":1931,"percent_change":950,"volume":1139,"transactions":9,"vwap":1930},"2025-10-01",51.46,51.611,-0.039,{"date":1933,"open":1488,"high":1847,"low":1934,"close":1847,"change":1935,"percent_change":1081,"volume":1483,"transactions":9,"vwap":1847},"2025-09-30",51.33,0.079,{"date":1937,"open":1938,"high":1939,"low":1807,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-29",51.58,51.606,51.571,0.011,0.02,16100,{"date":1945,"open":1946,"high":1860,"low":1314,"close":1860,"change":780,"percent_change":1947,"volume":960,"transactions":9,"vwap":1860},"2025-09-26",51.45,0.84,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1319,"change":1400,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1319},"2025-09-25",51.099998,51.22,50.99,-0.39,11600,{"date":1956,"open":1741,"high":1946,"low":1934,"close":1957,"change":1958,"percent_change":950,"volume":1959,"transactions":9,"vwap":1957},"2025-09-24",51.332,-0.043,6500,{"date":1961,"open":1860,"high":1860,"low":1934,"close":1962,"change":1963,"percent_change":1964,"volume":750,"transactions":9,"vwap":1962},"2025-09-23",51.375,-0.265,-0.51,{"date":1966,"open":1725,"high":1306,"low":1852,"close":1712,"change":1967,"percent_change":1188,"volume":796,"transactions":9,"vwap":1712},"2025-09-22",-0.01,{"date":1969,"open":1909,"high":1748,"low":1499,"close":1847,"change":1970,"percent_change":1310,"volume":1125,"transactions":9,"vwap":1847},"2025-09-19",-0.111,{"date":1972,"open":1486,"high":1818,"low":1486,"close":1973,"change":1974,"percent_change":1114,"volume":960,"transactions":9,"vwap":1973},"2025-09-18",51.761,0.155,{"date":1976,"open":1909,"high":1977,"low":1521,"close":1939,"change":1978,"percent_change":724,"volume":1979,"transactions":9,"vwap":1939},"2025-09-17",51.85,0.136,11800,{"date":1981,"open":1274,"high":1499,"low":1894,"close":1814,"change":567,"percent_change":575,"volume":1682,"transactions":9,"vwap":1814},"2025-09-16",{"date":1983,"open":1487,"high":1487,"low":1488,"close":1480,"change":1967,"percent_change":1188,"volume":1214,"transactions":9,"vwap":1480},"2025-09-15",{"date":1985,"open":1909,"high":1986,"low":1499,"close":1499,"change":1758,"percent_change":1751,"volume":1021,"transactions":9,"vwap":1499},"2025-09-12",51.7,{"date":1988,"open":1989,"high":1914,"low":1989,"close":1474,"change":188,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1474},"2025-09-11",51.4,1.15,8000,{"date":1993,"open":1750,"high":1750,"low":1273,"close":1994,"change":1995,"percent_change":1996,"volume":1431,"transactions":9,"vwap":1994},"2025-09-10",51.21,-0.053,-0.1,{"date":1998,"open":1999,"high":1517,"low":1280,"close":2000,"change":1917,"percent_change":165,"volume":1745,"transactions":9,"vwap":2000},"2025-09-09",51.17,51.263,{"date":2002,"open":1266,"high":1280,"low":1247,"close":1280,"change":1188,"percent_change":1189,"volume":886,"transactions":9,"vwap":1280},"2025-09-08",{"date":2004,"open":1319,"high":1802,"low":1546,"close":1802,"change":2005,"percent_change":1256,"volume":1542,"transactions":9,"vwap":1802},"2025-09-05",-0.27,{"date":2007,"open":2008,"high":1946,"low":2009,"close":1946,"change":2010,"percent_change":2011,"volume":1214,"transactions":9,"vwap":1946},"2025-09-04",51.2,51.199,0.392,0.77,{"date":2013,"open":1301,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":346,"volume":2018,"transactions":9,"vwap":2016},"2025-09-03",51.112,50.83,51.057999,-0.091,6100,{"date":2020,"open":1185,"high":2021,"low":1551,"close":2021,"change":2022,"percent_change":1911,"volume":2023,"transactions":9,"vwap":2021},"2025-09-02",51.149,-0.254,8800,{"date":2025,"open":2026,"high":2027,"low":1741,"close":2027,"change":2028,"percent_change":1188,"volume":886,"transactions":9,"vwap":2027},"2025-08-29",51.38,51.403,-0.011,{"date":2030,"open":1741,"high":2031,"low":1741,"close":2031,"change":1092,"percent_change":442,"volume":872,"transactions":9,"vwap":2031},"2025-08-28",51.414,{"date":2033,"open":2034,"high":1989,"low":2026,"close":2035,"change":2036,"percent_change":1036,"volume":1125,"transactions":9,"vwap":2035},"2025-08-27",51.381,51.388,0.142,{"date":2038,"open":1301,"high":2039,"low":2040,"close":2039,"change":1019,"percent_change":1477,"volume":734,"transactions":9,"vwap":2039},"2025-08-26",51.246,51.0099983,{"date":2042,"open":1951,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":1503,"transactions":9,"vwap":2044},"2025-08-25",51.365,51.106,-0.282,-0.55,{"date":2048,"open":1274,"high":1929,"low":1794,"close":2035,"change":2049,"percent_change":2050,"volume":1289,"transactions":9,"vwap":2035},"2025-08-22",0.714,1.41,{"date":2052,"open":2053,"high":1241,"low":2053,"close":2054,"change":1738,"percent_change":1119,"volume":1863,"transactions":9,"vwap":2054},"2025-08-21",50.56,50.674,{"date":2056,"open":1286,"high":2057,"low":1286,"close":2057,"change":995,"percent_change":1249,"volume":1289,"transactions":9,"vwap":2057},"2025-08-20",50.8,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":1420,"percent_change":1477,"volume":1832,"transactions":9,"vwap":2062},"2025-08-19",50.48,50.62,50.617,{"date":2064,"open":1313,"high":1234,"low":2065,"close":2066,"change":2067,"percent_change":1942,"volume":880,"transactions":9,"vwap":2066},"2025-08-18",50.46,50.482,0.012,{"date":2069,"open":2053,"high":2070,"low":1313,"close":1313,"change":541,"percent_change":1758,"volume":1028,"transactions":9,"vwap":1313},"2025-08-15",50.606,{"date":2072,"open":2073,"high":1286,"low":2073,"close":1286,"change":199,"percent_change":346,"volume":1004,"transactions":9,"vwap":1286},"2025-08-14",50.41,{"date":2075,"open":1248,"high":2076,"low":2077,"close":2076,"change":1282,"percent_change":2078,"volume":1004,"transactions":9,"vwap":2076},"2025-08-13",50.69,50.34,0.92,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":148,"volume":765,"transactions":9,"vwap":2082},"2025-08-12",49.851,50.23,0.582,{"date":2085,"open":1210,"high":1210,"low":2086,"close":2086,"change":2087,"percent_change":2005,"volume":1155,"transactions":9,"vwap":2086},"2025-08-11",49.648,-0.132,{"date":2089,"open":1642,"high":1643,"low":2090,"close":1210,"change":2091,"percent_change":1042,"volume":1872,"transactions":9,"vwap":1210},"2025-08-08",49.74,0.24,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":567,"volume":1709,"transactions":9,"vwap":2096},"2025-08-07",49.65,49.45,49.54,-0.029,{"date":2099,"open":1632,"high":1642,"low":1632,"close":2100,"change":2101,"percent_change":452,"volume":1462,"transactions":9,"vwap":2100},"2025-08-06",49.569,-0.014,{"date":2103,"open":1224,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1524,"transactions":9,"vwap":2106},"2025-08-05",49.685,49.51,49.583,-0.204,-0.41,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":171,"volume":1759,"transactions":9,"vwap":2112},"2025-08-04",49.28,49.787,0.495,{"date":2115,"open":174,"high":2116,"low":174,"close":2117,"change":2118,"percent_change":2119,"volume":944,"transactions":9,"vwap":2117},"2025-08-01",49.42,49.292,-0.608,-1.22,{"date":2121,"open":1262,"high":2122,"low":2123,"close":2123,"change":688,"percent_change":432,"volume":936,"transactions":9,"vwap":2123},"2025-07-31",50.345,49.9,{"date":2125,"open":2077,"high":1261,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":796,"transactions":9,"vwap":2127},"2025-07-30",50.049999,50.21,-0.288,-0.57,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":662,"volume":1163,"transactions":9,"vwap":2134},"2025-07-29",50.17,50.61,50.498,0.112,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":929,"percent_change":1953,"volume":1524,"transactions":9,"vwap":2141},"2025-07-28",50.51,50.581,50.342,50.386,{"date":2143,"open":2144,"high":1286,"low":2144,"close":2139,"change":2145,"percent_change":50,"volume":1021,"transactions":9,"vwap":2139},"2025-07-25",50.33,0.093,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":795,"volume":2152,"transactions":9,"vwap":2150},"2025-07-24",50.63,50.66,50.488,-0.117,8400,{"date":2154,"open":2077,"high":2155,"low":2077,"close":2155,"change":2156,"percent_change":2157,"volume":1745,"transactions":9,"vwap":2155},"2025-07-23",50.605,0.226,0.45,{"date":2159,"open":1641,"high":2160,"low":1641,"close":2160,"change":21,"percent_change":908,"volume":1682,"transactions":9,"vwap":2160},"2025-07-22",50.379,{"date":2162,"open":2163,"high":1262,"low":1255,"close":2164,"change":2165,"percent_change":452,"volume":1590,"transactions":9,"vwap":2164},"2025-07-21",50.18,50.039001,-0.013,{"date":2167,"open":2168,"high":1640,"low":1608,"close":2169,"change":2170,"percent_change":2171,"volume":1177,"transactions":9,"vwap":2169},"2025-07-18",50.049,50.051998,0.003,0.01,{"date":2173,"open":2174,"high":2126,"low":2174,"close":2168,"change":2175,"percent_change":959,"volume":2176,"transactions":9,"vwap":2168},"2025-07-17",49.58,0.406,5700,{"date":2178,"open":135,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":114,"volume":2183,"transactions":9,"vwap":2181},"2025-07-16",49.651,49.32,49.643,0.173,8600,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":1415,"transactions":9,"vwap":2187},"2025-07-15",49.917,49.47,-0.678,-1.35,{"date":178,"open":2191,"high":2192,"low":1588,"close":2192,"change":1080,"percent_change":1315,"volume":857,"transactions":9,"vwap":2192},50.07,50.148]