[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MJSC":3,"homepage-market-summary":27,"stock-historical-MJSC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MJSC","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},"MUFG Japan Small Cap Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5225,0.326795,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},62.54,62.6765,-0.1365,-0.22,448.115,63.81,46.9,1019.9310665498008,92.5,264,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2358,622402.697704,25.07,"2025-09-17",[178,181,188,196,203,211,219,227,234,242,249,255,261,267,273,280,289,298,304,311,319,327,332,338,346,354,361,368,375,381,389,398,405,412,419,426,432,438,445,452,461,469,476,484,492,498,508,517,526,533,540,547,555,562,572,580,588,595,600,608,615,620,627,632,639,643,648,657,662,671,676,681,686,694,701,707,714,721,728,733,740,745,749,758,763,771,775,781,787,791,799,804,809,814,819,824,829,836,842,846,851,856,860,866,873,878,884,891,897,902,906,910,917,924,930,937,942,947,952,959,966,970,975,980,985,990,996,1001,1006,1012,1017,1021,1026,1031,1036,1040,1046,1051,1055,1059,1065,1070,1074,1081,1088,1094,1098,1103,1108,1114,1122,1128,1135,1139,1143,1146,1153,1157,1162,1168,1172,1177,1183,1188,1193,1198,1202,1205,1211,1216,1222,1227,1232,1237,1243,1248,1253,1257,1262,1268,1273,1277,1282,1287,1292,1296,1300,1303,1310,1314,1318,1322,1326,1331,1336,1341,1347,1351,1356,1360,1365,1370,1375,1380,1385,1389,1394,1398,1402,1406,1411,1416,1421,1425,1430,1435,1439,1443,1449,1453,1458,1463,1467,1470,1474,1477,1482,1487,1491,1496,1502,1507,1512,1517,1522,1527,1532,1537,1541,1545,1550,1555,1562,1566,1571,1574,1581,1586,1590,1594,1600,1605,1609,1613,1620,1625,1630,1634,1638,1644,1650,1655,1661,1666],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},14,62.5407,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",0.9829,1.59,15.0834,12,62.694,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",61.6936,-0.0269,-0.04,38.0834,9,61.6671,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":179,"vwap":202},"2026-09-30",61.7205,0.3153,0.51,14.0834,62.0066,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",61.4052,-0.2817,-0.46,17.0834,15,61.3172,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",61.6869,-0.6854,-1.1,11.0834,11,61.7826,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",62.3723,0.9007,1.47,10.0834,10,62.1448,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":209,"vwap":233},"2026-09-24",61.4716,-0.0574,-0.09,39.0837,61.3728,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",61.529,-0.9845,-1.57,29.0834,13,61.7593,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":209,"vwap":248},"2026-09-22",62.5135,0.4258,0.69,64.0834,62.4224,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":224,"transactions":225,"vwap":254},"2026-09-21",62.0877,0.4573,0.74,61.4846,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":201,"transactions":217,"vwap":260},"2026-09-18",61.6304,-0.4605,-0.74,61.4826,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":216,"transactions":217,"vwap":266},"2026-09-17",62.0909,0.5054,0.82,61.7155,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":179,"transactions":186,"vwap":272},"2026-09-16",61.5855,0.1517,0.25,61.7779,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":186,"vwap":279},"2026-09-15",61.4338,-0.1823,-0.3,12.0834,61.5079,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",61.2,61.6161,-0.2163,-0.35,1262,24,61.2022,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",61.8,61.8324,1.1586,1.91,352.16401,17,61.7942,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":225,"transactions":225,"vwap":303},"2026-09-10",60.6738,-0.6242,-1.02,60.797,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":225,"vwap":310},"2026-09-09",61.298,-0.2773,-0.45,85.0994,61.5039,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",61.5753,-0.4479,-0.72,100.837222,23,61.7056,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":186,"vwap":326},"2026-09-04",62.115,62.0232,0.2872,0.47,111.0834,62.0676,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":223,"volume":278,"transactions":217,"vwap":331},"2026-09-03",61.736,0.8932,61.4475,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":271,"volume":336,"transactions":186,"vwap":337},"2026-09-02",60.8428,0.1535,10.181702,60.5177,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",60.6893,-0.8278,-1.35,831.0834,36,60.829,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-31",61.5171,-0.0707,-0.11,25.403971,16,61.5733,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":209,"vwap":360},"2026-08-28",61.5878,-0.2915,-0.47,110.0994,61.7389,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":352,"vwap":367},"2026-08-27",61.8793,0.4661,0.76,21.161272,61.9109,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":209,"vwap":374},"2026-08-26",61.4132,-0.3272,-0.53,120.2624,61.3037,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":365,"volume":379,"transactions":240,"vwap":380},"2026-08-25",61.7404,0.4676,14.244803,61.5648,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":350,"volume":386,"transactions":387,"vwap":388},"2026-08-24",61.28,61.2728,-0.0703,2536.716378,32,61.2806,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-21",61.5,61.3431,0.2477,0.41,416.942143,18,61.4871,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":186,"vwap":404},"2026-08-20",61.0954,-0.1656,-0.27,92.252668,61.1811,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":186,"vwap":411},"2026-08-19",61.261,-0.4634,-0.75,20.162112,61.2648,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":209,"vwap":418},"2026-08-18",61.7244,-1.7059,-2.69,86.0834,62.6201,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":209,"vwap":425},"2026-08-17",63.4303,0.2379,0.38,92.0984,63.5439,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":20,"volume":430,"transactions":194,"vwap":431},"2026-08-14",63.1924,-0.1393,32.0834,63.2324,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":186,"transactions":240,"vwap":437},"2026-08-13",63.3317,0.5193,0.83,63.0961,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":240,"vwap":444},"2026-08-12",62.8124,0.9972,1.61,53.217242,63.0301,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":240,"vwap":451},"2026-08-11",61.8152,0.1066,0.17,12.259665,62.1481,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-10",62.18,61.7086,-1.1388,-1.81,1055.0994,25,62.173,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":240,"vwap":468},"2026-08-07",62.65,62.8474,0.3349,0.54,270,62.6459,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":179,"vwap":475},"2026-08-06",62.5125,-0.5976,-0.95,12.307274,63.5143,{"date":477,"open":22,"high":22,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",63.1101,1.109,1.79,1415.74551,35,63.7656,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":459,"vwap":491},"2026-08-04",62.1,62.0011,1.3968,2.3,2890.425528,62.0968,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":430,"transactions":186,"vwap":497},"2026-08-03",60.6043,0.6511,1.09,60.9212,{"date":499,"open":500,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",60.02,60.2,59.9532,0.0951,0.16,4273.8357,29,60.1782,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":513,"percent_change":514,"volume":515,"transactions":387,"vwap":516},"2026-07-30",59.33,59.8581,59.31,2.1393,3.71,4540.818375,59.3369,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",57.93,57.7188,-1.4173,-2.4,7581.239988,39,57.9619,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":352,"vwap":532},"2026-07-28",59.1361,-1.5064,-2.48,138.8185,59.2404,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":352,"vwap":539},"2026-07-27",60.6425,0.5513,0.92,17.8185,60.6467,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":240,"vwap":546},"2026-07-24",60.0912,0.5578,0.94,25.8805,60.2517,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":396,"vwap":554},"2026-07-23",59.37,59.5334,-0.7968,-1.32,286.8515,59.585,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":209,"vwap":561},"2026-07-22",60.3302,-0.0398,-0.07,46.8185,60.368,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",59.91,60.95,60.37,0.5115,0.85,2234.982026,27,60.2562,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":186,"vwap":579},"2026-07-20",59.72,59.8585,0.0126,0.02,317,59.7326,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":352,"vwap":587},"2026-07-17",59.51,59.8459,-1.1222,-1.84,744.979715,59.519,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":217,"vwap":594},"2026-07-16",60.9681,-0.7229,-1.17,11.8185,61.3056,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":192,"volume":538,"transactions":240,"vwap":599},"2026-07-15",61.691,-0.0254,61.7139,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":240,"vwap":607},"2026-07-14",62.22,61.7164,0.5145,0.84,1575.8185,62.2113,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":352,"vwap":614},"2026-07-13",61.2019,-1.2041,-1.93,65.8185,65.3186,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":184,"volume":619,"transactions":9,"vwap":617},"2026-07-10",62.406,0.976,100,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":449,"volume":626,"transactions":9,"vwap":623},"2026-07-09",61.16,61.43,60.91,0.104,17200,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":619,"transactions":9,"vwap":629},"2026-07-08",61.326,-0.371,-0.6,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-07",61.865,61.697,-1.617,-2.55,800,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":480,"volume":619,"transactions":9,"vwap":641},"2026-07-06",63.314,1.111,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":619,"transactions":9,"vwap":645},"2026-07-02",62.203,-0.657,-1.05,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-01",62.8,62.95,62.79,62.86,1.067,1.73,15900,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":619,"transactions":9,"vwap":659},"2026-06-30",61.793,-0.203,-0.33,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-29",61.78,62.0050011,61.76,61.996,0.766,1.25,10100,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":638,"transactions":9,"vwap":673},"2026-06-26",61.23,-0.302,-0.49,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":619,"transactions":9,"vwap":678},"2026-06-25",61.532,0.394,0.64,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":619,"transactions":9,"vwap":683},"2026-06-24",61.138,0.246,0.4,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-23",61.099998,61.32,60.892,-2.172,-3.44,4100,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":170,"volume":700,"transactions":9,"vwap":698},"2026-06-22",62.9,63.33,63.063999,0.625,1300,{"date":702,"open":703,"high":703,"low":602,"close":704,"change":705,"percent_change":49,"volume":706,"transactions":9,"vwap":704},"2026-06-18",63.049999,62.439,0.11,33100,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":123,"volume":713,"transactions":9,"vwap":711},"2026-06-17",62.85,63.23,62.329,0.612,5300,{"date":715,"open":716,"high":454,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-16",62.17,61.717,0.662,1.08,6100,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-15",61.22,61.055,0.714,1.18,300,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":619,"transactions":9,"vwap":730},"2026-06-12",60.341,0.261,0.43,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-11",59.099998,60.080002,1.694,2.9,5600,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":619,"transactions":9,"vwap":742},"2026-06-10",58.386,-1.684,-2.8,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":559,"percent_change":748,"volume":171,"transactions":9,"vwap":747},"2026-06-09",60.07,-0.12,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-08",60.32,60.34,60.049999,60.14,-0.076,-0.13,19000,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":619,"transactions":9,"vwap":760},"2026-06-05",60.216,-1.63,-2.64,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-04",61.95,62,61.846,0.293,0.48,8900,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":285,"volume":619,"transactions":9,"vwap":773},"2026-06-03",61.553,-0.214,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":277,"volume":780,"transactions":9,"vwap":778},"2026-06-02",61.17,61.767,-0.183,500,{"date":782,"open":766,"high":766,"low":783,"close":765,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":765},"2026-06-01",61.84,-0.861,-1.37,6600,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":394,"volume":619,"transactions":9,"vwap":789},"2026-05-29",62.811,0.254,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-28",62.77,62.78,62.557,0.634,1.02,2500,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":619,"transactions":9,"vwap":801},"2026-05-27",61.923,-0.552,-0.88,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":619,"transactions":9,"vwap":806},"2026-05-26",62.475,1.264,2.06,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":619,"transactions":9,"vwap":811},"2026-05-22",61.211,0.493,0.81,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":619,"transactions":9,"vwap":816},"2026-05-21",60.718,0.047,0.08,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":619,"transactions":9,"vwap":821},"2026-05-20",60.671,0.62,1.03,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":619,"transactions":9,"vwap":826},"2026-05-19",60.050999,-0.892,-1.46,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-18",61.060001,60.943,-0.112,-0.18,600,{"date":837,"open":838,"high":724,"low":838,"close":724,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":724},"2026-05-15",60.75,-0.578,-0.94,1600,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":423,"volume":619,"transactions":9,"vwap":844},"2026-05-14",61.633,0.234,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":850,"volume":619,"transactions":9,"vwap":848},"2026-05-13",61.399,0.352,0.58,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":84,"volume":727,"transactions":9,"vwap":854},"2026-05-12",60.9,61.047001,-0.149,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":544,"volume":619,"transactions":9,"vwap":858},"2026-05-11",61.196,0.567,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":864,"percent_change":865,"volume":727,"transactions":9,"vwap":863},"2026-05-08",60.6,60.629,1.229,2.07,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":285,"volume":872,"transactions":9,"vwap":870},"2026-05-07",59.74,59.82,59.4,-0.209,3000,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":619,"transactions":9,"vwap":875},"2026-05-06",59.609,1.609,2.77,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":568,"volume":883,"transactions":9,"vwap":881},"2026-05-05",57.58,58,0.488,1800,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":798,"transactions":9,"vwap":888},"2026-05-04",57.76,57.82,57.512,-0.182,-0.32,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":780,"transactions":9,"vwap":894},"2026-05-01",57.89,57.694,-1.076,-1.83,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":619,"transactions":9,"vwap":899},"2026-04-30",58.77,1.831,3.22,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":840,"volume":619,"transactions":9,"vwap":904},"2026-04-29",56.939,-0.543,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":253,"percent_change":909,"volume":619,"transactions":9,"vwap":908},"2026-04-28",57.482,1.3,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-27",57.21,56.742,0.131,0.23,2100,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":638,"transactions":9,"vwap":921},"2026-04-24",56.53,56.65,56.611,0.311,0.55,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":661,"percent_change":929,"volume":727,"transactions":9,"vwap":928},"2026-04-23",56.48,56.7,56.3,-0.58,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":638,"transactions":9,"vwap":933},"2026-04-22",56.62,56.63,56.57,0.087,0.15,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":619,"transactions":9,"vwap":939},"2026-04-21",56.543,-1.09,-1.89,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":619,"transactions":9,"vwap":944},"2026-04-20",57.633,-0.911,-1.56,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":619,"transactions":9,"vwap":949},"2026-04-17",58.544,0.805,1.39,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-16",57.71,57.739,0.154,0.27,200,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":835,"transactions":9,"vwap":962},"2026-04-15",57.56,57.585,57.465,-0.364,-0.63,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":133,"volume":619,"transactions":9,"vwap":968},"2026-04-14",57.949,0.749,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":958,"transactions":9,"vwap":972},"2026-04-13",57.2,-0.018,-0.03,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":619,"transactions":9,"vwap":977},"2026-04-10",57.218,-0.252,-0.44,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":619,"transactions":9,"vwap":982},"2026-04-09",57.47,-0.868,-1.49,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":619,"transactions":9,"vwap":987},"2026-04-08",58.338,2.774,4.99,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":619,"transactions":9,"vwap":993},"2026-04-07",54.871,55.564,-0.089,-0.16,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":619,"transactions":9,"vwap":998},"2026-04-06",55.653,0.781,1.42,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":619,"transactions":9,"vwap":1003},"2026-04-02",54.872,-1.13,-2.02,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":619,"transactions":9,"vwap":1009},"2026-04-01",56.37,56.0019989,1.733,3.19,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":619,"transactions":9,"vwap":1014},"2026-03-31",54.269,1.393,2.63,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":748,"volume":619,"transactions":9,"vwap":1019},"2026-03-30",52.876,-0.065,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":619,"transactions":9,"vwap":1023},"2026-03-27",52.941,-0.87,-1.62,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":619,"transactions":9,"vwap":1028},"2026-03-26",53.811,-1.375,-2.49,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":619,"transactions":9,"vwap":1033},"2026-03-25",55.186,0.975,1.8,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":504,"volume":619,"transactions":9,"vwap":1038},"2026-03-24",54.211,0.084,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":727,"transactions":9,"vwap":1043},"2026-03-23",54.4,54.127,1.258,2.38,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":958,"transactions":9,"vwap":1048},"2026-03-20",52.869,-1.741,-3.19,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":929,"volume":619,"transactions":9,"vwap":1053},"2026-03-19",54.61,-0.321,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":358,"volume":619,"transactions":9,"vwap":1057},"2026-03-18",54.931,-0.257,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":259,"volume":1064,"transactions":9,"vwap":1062},"2026-03-17",55.255,55.188,-0.413,400,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":69,"percent_change":1069,"volume":727,"transactions":9,"vwap":1068},"2026-03-16",54.79,55.601,2.53,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":929,"volume":619,"transactions":9,"vwap":1072},"2026-03-13",54.231,-0.319,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-12",54.74,54.55,-1.188,-2.13,2400,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":315,"volume":1087,"transactions":9,"vwap":1085},"2026-03-11",56.09,55.27,55.738,-0.404,5000,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":835,"transactions":9,"vwap":1091},"2026-03-10",56.35,56.142,0.745,1.34,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1058,"percent_change":207,"volume":780,"transactions":9,"vwap":1097},"2026-03-09",54.37,55.397,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":619,"transactions":9,"vwap":1100},"2026-03-06",55.654,-0.628,-1.12,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":619,"transactions":9,"vwap":1105},"2026-03-05",56.282,-1.243,-2.16,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":958,"transactions":9,"vwap":1111},"2026-03-04",57.64,57.525,0.611,1.07,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1117},"2026-03-03",55.73,56.914,55.4,-2.296,-3.88,7300,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":872,"transactions":9,"vwap":1125},"2026-03-02",58.98,59.21,-1.301,-2.15,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":246,"volume":1134,"transactions":9,"vwap":1132},"2026-02-27",60.64,60.97,60.511,0.412,4700,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":675,"volume":619,"transactions":9,"vwap":1137},"2026-02-26",60.098999,-0.295,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":568,"percent_change":1142,"volume":619,"transactions":9,"vwap":1141},"2026-02-25",60.394,1.43,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":936,"percent_change":271,"volume":958,"transactions":9,"vwap":1145},"2026-02-24",59.544,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-23",59.68,59.394,-0.031,-0.05,1700,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":56,"volume":619,"transactions":9,"vwap":1155},"2026-02-20",59.425,0.618,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":619,"transactions":9,"vwap":1159},"2026-02-19",58.807,0.129,0.22,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":638,"transactions":9,"vwap":1165},"2026-02-18",58.74,58.678,-0.06,-0.1,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":705,"volume":619,"transactions":9,"vwap":1170},"2026-02-17",58.738,0.065,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":995,"volume":727,"transactions":9,"vwap":1175},"2026-02-13",58.68,58.673,-0.093,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-12",58.766,0.642,1.1,0,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":619,"transactions":9,"vwap":1185},"2026-02-11",58.124,0.435,0.75,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":619,"transactions":9,"vwap":1190},"2026-02-10",57.689,1.332,2.36,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":619,"transactions":9,"vwap":1195},"2026-02-09",56.357,1.464,2.67,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":877,"volume":1182,"transactions":9,"vwap":1200},"2026-02-06",54.893,1.482,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1086,"percent_change":409,"volume":1182,"transactions":9,"vwap":1204},"2026-02-05",53.411,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":171,"transactions":9,"vwap":1208},"2026-02-04",53.78,53.815,0.425,0.8,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":619,"transactions":9,"vwap":1213},"2026-02-03",53.39,0.61,1.16,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":207,"volume":1221,"transactions":9,"vwap":1219},"2026-02-02",52.65,52.78,-0.243,700,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":619,"transactions":9,"vwap":1224},"2026-01-30",53.022999,-0.407,-0.76,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":42,"volume":1064,"transactions":9,"vwap":1230},"2026-01-29",53.37,53.43,0.462,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":619,"transactions":9,"vwap":1234},"2026-01-28",52.968,-0.652,-1.22,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":619,"transactions":9,"vwap":1240},"2026-01-27",53.58,53.62,0.86,1.63,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":780,"transactions":9,"vwap":1245},"2026-01-26",52.76,0.19,0.36,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":84,"volume":638,"transactions":9,"vwap":1251},"2026-01-23",52.75,52.57,-0.125,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":923,"volume":619,"transactions":9,"vwap":1255},"2026-01-22",52.695,0.288,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":265,"percent_change":184,"volume":1261,"transactions":9,"vwap":1260},"2026-01-21",52.21,52.407,2000,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1064,"transactions":9,"vwap":1265},"2026-01-20",51.9,51.587,-1.275,-2.41,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":619,"transactions":9,"vwap":1270},"2026-01-16",52.862,0.526,1.01,{"date":1274,"open":1251,"high":1251,"low":1275,"close":1275,"change":1276,"percent_change":466,"volume":780,"transactions":9,"vwap":1275},"2026-01-15",52.336,0.283,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":619,"transactions":9,"vwap":1279},"2026-01-14",52.053001,0.166,0.32,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":619,"transactions":9,"vwap":1284},"2026-01-13",51.887,-0.865,-1.64,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":324,"volume":619,"transactions":9,"vwap":1290},"2026-01-12",52.86,52.752,0.249,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1000,"volume":619,"transactions":9,"vwap":1294},"2026-01-09",52.503,0.734,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":159,"volume":619,"transactions":9,"vwap":1298},"2026-01-08",51.769,0.454,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":849,"percent_change":246,"volume":619,"transactions":9,"vwap":1302},"2026-01-07",51.315,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":958,"transactions":9,"vwap":1307},"2026-01-06",50.965,51.02,50.963,-0.007,-0.01,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1142,"volume":619,"transactions":9,"vwap":1312},"2026-01-05",50.97,0.721,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":253,"volume":619,"transactions":9,"vwap":1316},"2026-01-02",50.249,0.37,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1058,"percent_change":1321,"volume":619,"transactions":9,"vwap":1320},"2025-12-31",49.879,-0.51,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":302,"volume":619,"transactions":9,"vwap":1324},"2025-12-30",50.136,-0.516,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1291,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-29",50.652,0.49,2300,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":619,"transactions":9,"vwap":1333},"2025-12-26",50.403,-0.114,-0.23,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1166,"volume":1340,"transactions":9,"vwap":1338},"2025-12-24",50.517,-0.032,2080,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-23",50.549,0.595,1.19,2200,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":890,"volume":619,"transactions":9,"vwap":1349},"2025-12-22",49.954,-0.159,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":619,"transactions":9,"vwap":1353},"2025-12-19",50.113,0.326,0.65,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":98,"volume":619,"transactions":9,"vwap":1358},"2025-12-18",49.787,0.278,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":619,"transactions":9,"vwap":1362},"2025-12-17",49.509,-0.639,-1.27,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":619,"transactions":9,"vwap":1367},"2025-12-16",50.148,-0.667,-1.31,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":619,"transactions":9,"vwap":1372},"2025-12-15",50.815,0.565,1.12,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":619,"transactions":9,"vwap":1377},"2025-12-12",50.25,-0.322,-0.64,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":619,"transactions":9,"vwap":1382},"2025-12-11",50.572,-0.131,-0.26,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":822,"volume":619,"transactions":9,"vwap":1387},"2025-12-10",50.703,0.31,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":619,"transactions":9,"vwap":1391},"2025-12-09",50.393,-0.078,-0.15,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":449,"volume":619,"transactions":9,"vwap":1396},"2025-12-08",50.471,0.086,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1329,"volume":619,"transactions":9,"vwap":1400},"2025-12-05",50.385,0.245,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":1329,"volume":619,"transactions":9,"vwap":1404},"2025-12-04",50.14,0.244,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1182,"transactions":9,"vwap":1408},"2025-12-03",49.896,0.208,0.42,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1182,"transactions":9,"vwap":1413},"2025-12-02",49.688,-0.459,-0.92,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":619,"transactions":9,"vwap":1418},"2025-12-01",50.147,-0.274,-0.54,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":253,"volume":619,"transactions":9,"vwap":1423},"2025-11-28",50.421,0.368,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":133,"volume":916,"transactions":9,"vwap":1428},"2025-11-26",50.099998,50.053001,0.649,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1182,"transactions":9,"vwap":1432},"2025-11-25",49.404,0.279,0.57,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":466,"volume":619,"transactions":9,"vwap":1437},"2025-11-24",49.125,0.264,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":823,"percent_change":1442,"volume":619,"transactions":9,"vwap":1441},"2025-11-21",48.861,2.15,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":619,"transactions":9,"vwap":1446},"2025-11-20",48.63,47.831,-0.62,-1.28,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":559,"volume":619,"transactions":9,"vwap":1451},"2025-11-19",48.451,-0.035,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1182,"transactions":9,"vwap":1455},"2025-11-18",48.486,-0.996,-2.01,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1182,"transactions":9,"vwap":1460},"2025-11-17",49.482,-0.198,-0.4,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":719,"volume":1182,"transactions":9,"vwap":1465},"2025-11-14",49.68,0.533,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":929,"percent_change":592,"volume":619,"transactions":9,"vwap":1469},"2025-11-13",49.147,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1246,"volume":1182,"transactions":9,"vwap":1472},"2025-11-12",49.727,0.092,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":978,"percent_change":1321,"volume":619,"transactions":9,"vwap":1476},"2025-11-11",49.635,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":619,"transactions":9,"vwap":1479},"2025-11-10",49.887,0.797,1.62,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1452,"percent_change":559,"volume":1261,"transactions":9,"vwap":1486},"2025-11-07",48.98,49.12,49.09,{"date":1488,"open":1486,"high":1437,"low":1486,"close":1437,"change":1489,"percent_change":1490,"volume":958,"transactions":9,"vwap":1437},"2025-11-06",0.064,0.13,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":84,"percent_change":675,"volume":727,"transactions":9,"vwap":1495},"2025-11-05",49.13,48.64,49.061001,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1246,"volume":1221,"transactions":9,"vwap":1500},"2025-11-04",49.049999,49.35,49.301,0.095,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":619,"transactions":9,"vwap":1504},"2025-11-03",49.206,0.032,0.07,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1182,"transactions":9,"vwap":1509},"2025-10-31",49.174,0.169,0.34,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":619,"transactions":9,"vwap":1514},"2025-10-30",49.0050011,0.135,0.28,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":619,"transactions":9,"vwap":1519},"2025-10-29",48.87,-0.41,-0.83,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":958,"transactions":9,"vwap":1524},"2025-10-28",49.28,-0.614,-1.23,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":619,"transactions":9,"vwap":1529},"2025-10-27",49.894,0.45,0.91,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1182,"transactions":9,"vwap":1534},"2025-10-24",49.444,0.438,0.89,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":108,"volume":619,"transactions":9,"vwap":1539},"2025-10-23",49.0060005,0.348,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":231,"volume":619,"transactions":9,"vwap":1543},"2025-10-22",48.658,-0.046,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":619,"transactions":9,"vwap":1547},"2025-10-21",48.704,-0.446,-0.91,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":619,"transactions":9,"vwap":1552},"2025-10-20",49.15,0.589,1.21,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":727,"transactions":9,"vwap":1558},"2025-10-17",48.44,48.561,48.37,0.253,0.52,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1150,"percent_change":1166,"volume":619,"transactions":9,"vwap":1565},"2025-10-16",48.35,48.308,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1182,"transactions":9,"vwap":1568},"2025-10-15",48.339,0.875,1.84,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1161,"percent_change":324,"volume":619,"transactions":9,"vwap":1573},"2025-10-14",47.464,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":103,"volume":1580,"transactions":9,"vwap":1578},"2025-10-13",48.13,48.14,47.244,0.344,8800,{"date":1582,"open":1583,"high":1583,"low":23,"close":23,"change":1584,"percent_change":1585,"volume":958,"transactions":9,"vwap":23},"2025-10-10",47.5,-1.756,-3.61,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":504,"volume":619,"transactions":9,"vwap":1588},"2025-10-09",48.656,0.078,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":20,"volume":619,"transactions":9,"vwap":1592},"2025-10-08",48.578,-0.107,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":619,"transactions":9,"vwap":1597},"2025-10-07",48.817,48.685,-0.793,-1.6,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":619,"transactions":9,"vwap":1602},"2025-10-06",49.478,0.128,0.26,{"date":1606,"open":1499,"high":1499,"low":1499,"close":1499,"change":1607,"percent_change":1608,"volume":619,"transactions":9,"vwap":1499},"2025-10-03",0.736,1.51,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":779,"percent_change":1612,"volume":619,"transactions":9,"vwap":1611},"2025-10-02",48.614,-0.38,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":700,"transactions":9,"vwap":1617},"2025-10-01",48.958,48.96,48.797,-0.472,-0.96,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":619,"transactions":9,"vwap":1622},"2025-09-30",49.269,-0.106,-0.21,{"date":1626,"open":1499,"high":1627,"low":1628,"close":1627,"change":1629,"percent_change":577,"volume":727,"transactions":9,"vwap":1627},"2025-09-29",49.375,49.245,0.012,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":936,"percent_change":1633,"volume":619,"transactions":9,"vwap":1632},"2025-09-26",49.363,0.3,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1447,"volume":619,"transactions":9,"vwap":1636},"2025-09-25",49.213,-0.308,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-09-24",49.521,-0.601,-1.2,5100,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":834,"volume":1649,"transactions":9,"vwap":1647},"2025-09-23",50.35,50.122,-0.088,900,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":619,"transactions":9,"vwap":1652},"2025-09-22",50.21,0.06,0.12,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1633,"volume":1660,"transactions":9,"vwap":1658},"2025-09-19",50.18,50.15,0.148,357100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1182,"percent_change":1182,"volume":727,"transactions":9,"vwap":1665},"2025-09-18",50.13,50.504,50.0019989,{"date":176,"open":1667,"high":1668,"low":1665,"close":1665,"change":1669,"percent_change":308,"volume":638,"transactions":9,"vwap":1665},50.23,50.26,-0.228]