[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JADE":3,"homepage-market-summary":29,"stock-historical-JADE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JADE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"JPMorgan Active Developing Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8076,1.4367,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},79.48,79.445,79.61,79.0412,0.4388,0.56,2263.093853,82.75,59.114,2880.356098188,86.2,4443,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},47.144,2090,762689.024547,68.59,"2025-04-22",[181,184,193,203,213,223,234,244,254,263,273,281,291,301,310,320,329,337,346,355,366,374,382,393,403,411,420,428,438,449,459,470,479,489,499,509,517,525,533,542,550,559,568,579,589,599,610,619,629,639,649,659,668,678,688,697,707,715,724,733,740,746,754,762,770,776,784,790,796,804,811,818,825,832,839,847,853,862,870,876,883,890,897,904,911,917,925,934,942,947,954,961,968,973,980,987,993,1000,1007,1014,1021,1029,1036,1043,1049,1055,1062,1068,1075,1082,1089,1094,1101,1108,1113,1120,1127,1134,1140,1148,1155,1162,1169,1176,1183,1190,1196,1202,1209,1215,1223,1231,1237,1244,1250,1258,1265,1270,1276,1283,1289,1296,1304,1310,1318,1325,1334,1341,1347,1356,1363,1371,1377,1384,1392,1400,1406,1413,1420,1428,1436,1442,1448,1455,1462,1469,1475,1483,1489,1494,1500,1506,1512,1518,1526,1534,1540,1548,1555,1560,1566,1572,1577,1584,1589,1594,1602,1611,1619,1626,1634,1641,1646,1652,1659,1667,1673,1679,1685,1690,1697,1702,1709,1715,1720,1725,1731,1735,1739,1745,1750,1754,1758,1765,1769,1774,1780,1787,1795,1802,1809,1816,1823,1827,1832,1839,1843,1848,1852,1859,1863,1866,1871,1875,1883,1888,1892,1896,1900,1903,1909,1914,1920,1927,1934,1940,1945,1953,1959,1965,1970,1974,1979,1984,1989,1993,1998,2003,2007,2013,2018,2022,2027,2033,2038,2043,2048,2052,2056,2059,2064,2069,2074,2078,2082,2085,2090,2095,2099,2104,2108,2113,2117,2123,2127,2131,2136,2140,2145,2149,2154,2157,2162,2166,2170,2176,2180,2186,2190,2195,2200,2205,2211,2214,2218,2223,2229,2233,2238,2242,2247,2250,2254,2257,2262,2267,2272,2276,2280,2285,2289,2293,2298,2302,2307,2310,2315,2322,2328,2333,2339,2344,2348,2352,2357,2361,2366,2371,2376,2382,2386,2391,2398,2403,2409,2414,2420,2425,2428,2431,2435,2440,2445,2449,2453,2458,2462,2465,2469,2472,2475,2479,2482,2486,2491],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},54,79.6077,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",78.405,79.17,0.1616,0.2,6687.714289,102,78.9675,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",79.36,78.76,78.8796,-0.8907,-1.12,2563.437,81,79.0461,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":126,"volume":210,"transactions":211,"vwap":212},"2026-09-29",79.57,79.9,79.35,79.7703,0.3181,2305.437,65,79.6579,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",79.67,79.21,79.4522,-0.8788,-1.09,1228.562,52,79.5212,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",80.11,80.46,79.94,80.331,0.7417,0.93,1523.696,62,80.2561,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",79.535,79.81,79.5893,-0.58,-0.72,2059.3082,59,79.713,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",80.095,80.469,80.1693,-1.7687,-2.16,585.437,37,80.2698,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":37,"volume":260,"transactions":261,"vwap":262},"2026-09-22",81.3,82.15,81.938,0.5929,1924.747869,57,81.7149,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",80.41,81.66,81.3451,1.819,2.29,2375.0718,74,81.1658,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",79.5261,-0.1179,-0.15,435.5389,44,79.394,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":261,"vwap":290},"2026-09-17",79.705,79.8999,79.635,79.644,1.382,1.77,1673.4239,79.7507,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",78.85,78,78.262,-0.0231,-0.03,1638.6019,67,78.4568,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":252,"vwap":309},"2026-09-15",78.3301,78.68,78.2851,-0.3337,-0.42,1529.5389,78.5564,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",78.33,78.6188,78.26,-1.9518,-2.42,2787.689,77,78.4651,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":182,"vwap":328},"2026-09-11",80.4601,80.71,80.5706,0.6714,0.84,6117.4702,80.5836,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":299,"vwap":336},"2026-09-10",80.3,79.8992,-1.474,-1.81,4368.147,80.0547,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",81.51,81.3732,-0.0477,-0.06,624.919,43,81.4027,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":232,"vwap":354},"2026-09-08",81.47,81.83,81.4209,-0.1508,-0.18,1304.6847,81.6388,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",81.265,81.58,81.21,81.5717,0.8569,1.06,3263.272977,71,81.4151,{"date":367,"open":225,"high":368,"low":225,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":271,"vwap":373},"2026-09-03",80.8,80.7148,0.6027,0.75,3389.82425,80.5983,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":371,"volume":380,"transactions":279,"vwap":381},"2026-09-02",80.09,80.1499,80.1121,0.5976,1035.672,80.0944,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",79.6399,79.74,79.47,79.5145,-0.1369,-0.17,2779.058,60,79.6269,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",79.89,79.56,79.6514,-0.2246,-0.28,1688.984996,68,79.5985,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":364,"vwap":410},"2026-08-28",80.295,79.876,-0.6057,-0.75,3598.329291,80.1133,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":391,"vwap":419},"2026-08-27",80.25,80.5,80.4817,0.2393,0.3,3572.672,80.393,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":391,"vwap":427},"2026-08-26",80.48,80.2424,-0.0573,-0.07,1265.7733,80.3812,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",79.91,80.34,80.2997,1.1402,1.44,5533.9142,138,80.1214,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",79.16,79.27,79.0512,79.1595,-0.8375,-1.05,3989.8955,104,79.1401,{"date":450,"open":451,"high":452,"low":395,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",80.05,80.23,79.997,0.8724,1.1,2676.176105,73,80.0886,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",79.24,79.29,79.0312,79.1246,0.4514,0.57,5138.5309,93,79.1397,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":299,"vwap":478},"2026-08-19",78.98,78.411,78.6732,0.8881,1.14,3450.2755,78.5861,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",77.89,77.755,77.7851,-2.2741,-2.84,943.0054,53,77.8551,{"date":490,"open":491,"high":492,"low":395,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",80.47,80.68,80.0592,0.9318,1.18,5264.1485,88,80.2628,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":299,"vwap":508},"2026-08-14",79.62,79.63,79.085,79.1274,-0.1052,-0.13,3006.549674,79.3927,{"date":510,"open":511,"high":396,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":487,"vwap":516},"2026-08-13",79.55,79.2326,0.5326,0.68,1335.4635,79.4567,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":455,"percent_change":522,"volume":523,"transactions":391,"vwap":524},"2026-08-12",78.965,79.14,78.7,1.42,4160.2755,78.9742,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":389,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",77.73,77.6,-0.22,1390.8367,36,77.7169,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":391,"vwap":541},"2026-08-10",77.9016,78.065,77.77,-0.2877,-0.37,2735.543047,77.9691,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":126,"volume":547,"transactions":548,"vwap":549},"2026-08-07",78.21,78.0577,0.3129,478.888271,40,78.0232,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":182,"vwap":558},"2026-08-06",77.83,77.715,77.7448,-0.4476,-0.57,922.7356,77.8674,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":506,"volume":565,"transactions":566,"vwap":567},"2026-08-05",78.22,78.39,78.1924,-0.101,1051.2084,364,78.377,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",77.98,78.45,77.97,78.2934,1.5488,2.02,4368.7775,69,78.2833,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",76.46,76.76,76.7446,0.4746,0.62,1202.858746,46,76.4799,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",76.38,75.88,76.27,0.4379,0.58,926.9865,35,76.255,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",75.37,75.96,75.22,75.8321,3.1915,4.39,1328.0435,48,75.4419,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",74.62,72.6406,-1.6291,-2.19,731.7775,47,73.6681,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":299,"vwap":628},"2026-07-28",74.465,74.53,74.14,74.2697,-1.2872,-1.7,2088.7477,74.2583,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":617,"vwap":638},"2026-07-27",76.31,76.3499,74.95,75.5569,0.3272,0.43,953.2527,75.6949,{"date":640,"open":641,"high":593,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",75.7199,75.21,75.2297,-1.3511,-1.76,6836.4476,70,75.5905,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",76.34,76.97,76.5808,-0.5429,-0.7,1723.7846,42,76.7199,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":587,"vwap":667},"2026-07-22",77.22,77.3499,77.1237,-0.2998,-0.39,2604.7579,77.2766,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",77.5199,77.28,77.4235,2.4595,3.28,1212.7084,38,77.364,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",75.08,74.905,74.964,0.1242,0.17,985.0512,49,75.0872,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":242,"vwap":696},"2026-07-17",73.71,75.2201,74.8398,-0.7898,-1.04,1585.9369,74.822,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",76,75.525,75.6296,-1.6226,-2.1,2365.493604,96,75.7829,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":665,"volume":712,"transactions":713,"vwap":714},"2026-07-15",77.07,77.2522,-0.3031,1064.1399,45,77.0522,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":211,"vwap":723},"2026-07-14",77.62,77.52,77.5553,1.2254,1.61,575.9379,77.5698,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",77.25,76.3299,-2.5461,-3.23,766.770275,51,76.7365,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":342,"volume":739,"transactions":9,"vwap":737},"2026-07-10",78.66,79.089996,78.876,-0.044,6100,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":173,"transactions":9,"vwap":743},"2026-07-09",79.099998,78.92,0.7,0.89,{"date":747,"open":748,"high":749,"low":750,"close":561,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":561},"2026-07-08",78.15,78.29,78.010002,0.5,0.64,5700,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",78.059998,78.18,77.72,-2.287,-2.86,1300,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",80.12,80.24,80.0070038,2.745,3.55,3900,{"date":771,"open":772,"high":772,"low":652,"close":773,"change":199,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-02",77.88,77.262,-1.43,6900,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",78.385,78.42,78.382,-1.744,-2.18,700,{"date":785,"open":786,"high":786,"low":764,"close":787,"change":788,"percent_change":789,"volume":173,"transactions":9,"vwap":787},"2026-06-30",80.29,80.126,1.295,1.64,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":466,"volume":795,"transactions":9,"vwap":793},"2026-06-29",78.235,78.831,0.443,6400,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",78.019997,78.49,78.388,-0.705,-0.89,400,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",79.355,79.093002,0.905,1.16,900,{"date":812,"open":813,"high":813,"low":717,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",78.4,78.188,-0.068,-0.09,1100,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",78.725,78.256,-4.194,-5.09,2300,{"date":826,"open":827,"high":24,"low":828,"close":829,"change":830,"percent_change":51,"volume":831,"transactions":9,"vwap":829},"2026-06-22",82.26,82.215,82.45,0.399,12300,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":173,"transactions":9,"vwap":836},"2026-06-18",81.24,82.065002,82.051003,2.296,2.88,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",80.91,80.95,79.755,0.223,0.28,6600,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":783,"transactions":9,"vwap":850},"2026-06-16",79.51,79.532,-1.053,-1.31,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",80.45,80.73,80.26,80.585,2.035,2.59,1600,{"date":863,"open":864,"high":521,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",78.41,78.07,78.55,0.103,0.13,2700,{"date":871,"open":651,"high":872,"low":651,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",78.447,3.206,4.26,2600,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":861,"transactions":9,"vwap":880},"2026-06-10",76.12,77.080002,75.241,-1.062,-1.39,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":297,"volume":889,"transactions":9,"vwap":887},"2026-06-09",77.145,74.37,76.303,-0.026,17000,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":761,"transactions":9,"vwap":894},"2026-06-08",76.52,76.2,76.329,1.282,1.71,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":753,"transactions":9,"vwap":901},"2026-06-05",76.95,77.11,75.046997,-5.019,-6.27,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-04",79.84,80.066002,-0.623,-0.77,3100,{"date":912,"open":913,"high":914,"low":858,"close":914,"change":915,"percent_change":916,"volume":875,"transactions":9,"vwap":914},"2026-06-03",80.66,80.689,-0.967,-1.18,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",80.93,81.67,81.656,0.795,0.98,1500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",80.61,81.029999,80.6,80.861,1.401,1.76,4200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":910,"transactions":9,"vwap":939},"2026-05-29",79.3,79.52,79.151,79.46,0.026,0.03,{"date":943,"open":502,"high":502,"low":944,"close":945,"change":868,"percent_change":946,"volume":910,"transactions":9,"vwap":945},"2026-05-28",79.43,79.434,0.16,{"date":948,"open":949,"high":949,"low":216,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-27",79.75,79.304,0.121,0.15,3800,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-26",78.87,79.183,2.93,3.84,7700,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",76.48,76.253,-0.028,-0.04,5900,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":22,"volume":803,"transactions":9,"vwap":971},"2026-05-21",75.72,76.281,0.422,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":924,"transactions":9,"vwap":977},"2026-05-20",75.55,75.91,75.859,1.564,2.11,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":783,"transactions":9,"vwap":984},"2026-05-19",73.82,74.96,74.295,-0.856,-1.14,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":111,"volume":817,"transactions":9,"vwap":990},"2026-05-18",74.82,75.151,74.71,-0.006,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",75.047997,75.157,-2.702,-3.47,800,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",78.169,77.859,0.318,0.41,500,{"date":1008,"open":1009,"high":537,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":783,"transactions":9,"vwap":1011},"2026-05-13",77.13,76.83,77.541,1.056,1.38,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":761,"transactions":9,"vwap":1018},"2026-05-12",76.68,76.029999,76.485,-2.046,-2.61,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-11",78.47,78.75,78.531,0.378,0.48,1200,{"date":1030,"open":1031,"high":749,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":861,"transactions":9,"vwap":1033},"2026-05-08",78.14,78.11,78.153,1.294,1.68,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",77.43,76.859,-1.257,-1.61,600,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":999,"transactions":9,"vwap":1046},"2026-05-06",77.76,78.116,2.414,3.19,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":783,"transactions":9,"vwap":1052},"2026-05-05",75.050003,75.702,1.404,1.89,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":389,"volume":1061,"transactions":9,"vwap":1059},"2026-05-04",75.07,75.25,74.298,-0.129,3200,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",74.427,0.065,0.09,100,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-30",73.64,74.362,1.735,2.39,2900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":817,"transactions":9,"vwap":1079},"2026-04-29",73.27,73.28,72.627,-0.351,-0.48,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":761,"transactions":9,"vwap":1086},"2026-04-28",72.7,73.080002,72.978,-0.897,-1.21,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":-6,"volume":999,"transactions":9,"vwap":1092},"2026-04-27",74.31,73.875,-0.002,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1100,"volume":1006,"transactions":9,"vwap":1097},"2026-04-24",73.81,73.877,73.665,1.344,1.85,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":999,"transactions":9,"vwap":1104},"2026-04-23",71.857,72.533,71.78,-1.124,-1.53,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1013,"volume":783,"transactions":9,"vwap":1111},"2026-04-22",73.61,73.657,1.002,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":861,"transactions":9,"vwap":1117},"2026-04-21",73.59,73.94,72.655,-1.103,-1.5,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":810,"transactions":9,"vwap":1124},"2026-04-20",73.87,73.705,73.758,-0.442,-0.6,{"date":1128,"open":1129,"high":991,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",74.28,74.2,0.949,1.3,1900,{"date":1135,"open":1136,"high":1110,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":861,"transactions":9,"vwap":1137},"2026-04-16",73.5,73.251,0.333,0.46,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-15",73.34,72.78,72.918,-0.261,-0.36,3000,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":116,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",72.96,73.29,73.179,1.57,2000,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1006,"transactions":9,"vwap":1159},"2026-04-13",72.13,71.85,72.049004,0.763,1.07,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":752,"volume":1168,"transactions":9,"vwap":1166},"2026-04-10",71.81,71.07,71.286,0.451,3300,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":106,"volume":1175,"transactions":9,"vwap":1173},"2026-04-09",70.43,70.905,70.835,0.039,1700,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":875,"transactions":9,"vwap":1180},"2026-04-08",71.11,70.645,70.796,3.56,5.29,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":141,"volume":1189,"transactions":9,"vwap":1186},"2026-04-07",66.6,67.236,66.45,0.216,2400,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1027,"percent_change":1195,"volume":1175,"transactions":9,"vwap":1194},"2026-04-06",67.46,66.91,67.019997,0.72,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1028,"transactions":9,"vwap":1199},"2026-04-02",65.66,66.54,-0.529,-0.79,{"date":1203,"open":1194,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":58,"volume":1208,"transactions":9,"vwap":1206},"2026-04-01",67.74,66.94,67.069,0.787,2500,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":924,"transactions":9,"vwap":1212},"2026-03-31",64.31,66.282,2.308,3.61,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-30",64.3,63.76,63.974,-0.799,-1.23,2100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1133,"transactions":9,"vwap":1228},"2026-03-27",64.81,64.818,64.61,64.773,-0.354,-0.54,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":999,"transactions":9,"vwap":1234},"2026-03-26",65.365,65.127,-2.05,-3.05,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":783,"transactions":9,"vwap":1241},"2026-03-25",67.11,67.34,67.177,0.717,1.08,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1042,"transactions":9,"vwap":1247},"2026-03-24",66.545,66.46,-0.64,-0.95,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":999,"transactions":9,"vwap":1255},"2026-03-23",67.07,67.62,67.050003,67.099998,1.749,2.68,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1222,"transactions":9,"vwap":1262},"2026-03-20",66.92,65.27,65.351,-2.227,-3.3,{"date":1266,"open":1247,"high":1267,"low":1247,"close":1268,"change":1065,"percent_change":1269,"volume":910,"transactions":9,"vwap":1268},"2026-03-19",67.66,67.578,0.1,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":910,"transactions":9,"vwap":1273},"2026-03-18",68.61,67.513,-1.334,-1.94,{"date":1277,"open":1278,"high":1278,"low":178,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-17",69.099998,68.847,0.444,0.65,2200,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":268,"percent_change":1288,"volume":173,"transactions":9,"vwap":1287},"2026-03-16",68.46,68.23,68.403,2.73,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":910,"transactions":9,"vwap":1293},"2026-03-13",67.97,66.53,66.584,-0.356,-0.53,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1205,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1205},"2026-03-12",67.25,67.41,66.93,-2.15,-3.11,7500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":121,"volume":761,"transactions":9,"vwap":1308},"2026-03-11",69.13,69.15,69.089996,0.173,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":923,"volume":1317,"transactions":9,"vwap":1315},"2026-03-10",68.78,69.86,68.73,68.917,0.667,11800,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-09",66.099998,68.25,1.132,1.69,9900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-06",67.010002,67.5,66.78,67.118,-0.664,-0.98,3500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":1282,"transactions":9,"vwap":1337},"2026-03-05",67.75,67.782,66.95,-1.467,-2.12,{"date":1342,"open":1343,"high":1313,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1154,"transactions":9,"vwap":1344},"2026-03-04",68.766,69.249,0.845,1.24,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-03",68.050003,68.89,66.86,68.404,-3.486,-4.85,7400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":986,"volume":846,"transactions":9,"vwap":1361},"2026-03-02",71.86,72.029999,71.49,71.89,-0.826,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":875,"transactions":9,"vwap":1368},"2026-02-27",72.57,72.75,72.5,72.716,-0.339,-0.46,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":307,"volume":769,"transactions":9,"vwap":1375},"2026-02-26",73.365,72.52,73.055,-0.31,{"date":1378,"open":1142,"high":1379,"low":1380,"close":1373,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1373},"2026-02-25",73.56,73.105,0.805,1.11,11500,{"date":1385,"open":1386,"high":1143,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-24",72.11,72,72.56,1.039,1.45,5600,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-23",72.25,71.44,71.521,-0.587,-0.81,5100,{"date":1401,"open":1402,"high":1403,"low":1105,"close":1404,"change":1405,"percent_change":1100,"volume":910,"transactions":9,"vwap":1404},"2026-02-20",71.93,72.18,72.108,1.307,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-19",70.55,70.801,-0.032,-0.05,4400,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":1189,"transactions":9,"vwap":1417},"2026-02-18",70.62,71.33,70.833,0.469,0.67,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1061,"transactions":9,"vwap":1425},"2026-02-17",70.39,70.57,69.825,70.364,-0.182,-0.26,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1355,"transactions":9,"vwap":1433},"2026-02-13",70.359,70.79,69.93,70.546,0.036,0.05,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":916,"volume":1399,"transactions":9,"vwap":1440},"2026-02-12",72.22,70.42,70.51,-0.839,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1061,"transactions":9,"vwap":1445},"2026-02-11",70.76,71.349,0.666,0.94,{"date":1449,"open":1408,"high":1450,"low":1408,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-10",70.715,70.683,0.332,0.47,33400,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":824,"transactions":9,"vwap":1459},"2026-02-09",69.848,70.45,70.351,0.482,0.69,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":1468,"volume":1189,"transactions":9,"vwap":1465},"2026-02-06",69.62,69.869,69.525,1.599,2.34,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1295,"volume":1028,"transactions":9,"vwap":1473},"2026-02-05",68.505,68.57,68.27,-0.367,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-04",70.29,68.19,68.637,-0.868,-1.25,6200,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1453,"volume":810,"transactions":9,"vwap":1487},"2026-02-03",69.71,69.040001,69.505,0.323,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":751,"volume":1028,"transactions":9,"vwap":1492},"2026-02-02",68.81,69.182,0.344,{"date":1495,"open":178,"high":1496,"low":178,"close":1497,"change":1498,"percent_change":1499,"volume":810,"transactions":9,"vwap":1497},"2026-01-30",69.17,68.838,-1.422,-2.02,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1435,"volume":1042,"transactions":9,"vwap":1504},"2026-01-29",70.63,69.54,70.26,0.032,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1511,"percent_change":1005,"volume":810,"transactions":9,"vwap":1509},"2026-01-28",70.15,70.228,69.98,0.288,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1006,"transactions":9,"vwap":1515},"2026-01-27",69.679,69.94,1.509,2.21,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":924,"transactions":9,"vwap":1523},"2026-01-26",68.6,68.65,68.35,68.431,0.122,0.18,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-23",67.82,68.33,68.309,0.285,0.42,1800,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":37,"volume":924,"transactions":9,"vwap":1538},"2026-01-22",68.179,67.962,68.024002,0.493,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":924,"transactions":9,"vwap":1545},"2026-01-21",67.44,67.63,67.22,67.531,1.231,1.86,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1028,"transactions":9,"vwap":1552},"2026-01-20",66.4,66.41,66.3,-0.489,-0.73,{"date":1556,"open":1260,"high":1260,"low":1557,"close":1558,"change":815,"percent_change":1559,"volume":761,"transactions":9,"vwap":1558},"2026-01-16",66.66,66.789,-0.1,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1161,"volume":1282,"transactions":9,"vwap":1564},"2026-01-15",67.14,67.16,66.857,0.711,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1005,"volume":1147,"transactions":9,"vwap":1569},"2026-01-14",66.010002,66.146,66,0.271,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":803,"transactions":9,"vwap":1574},"2026-01-13",65.875,-0.547,-0.82,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":923,"volume":1583,"transactions":9,"vwap":1581},"2026-01-12",66.43,66.52,66.422,0.646,3600,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1525,"volume":1533,"transactions":9,"vwap":1587},"2026-01-09",65.96,65.776,0.116,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1198,"change":1593,"percent_change":1453,"volume":875,"transactions":9,"vwap":1198},"2026-01-08",65.69,65.47,0.305,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-07",65.37,65.61,65.355,-0.415,-0.63,66100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-06",65.67,66.019997,65.56,65.77,0.514,0.79,22500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1133,"transactions":9,"vwap":1616},"2026-01-05",65.089996,65.43,64.91,65.256,0.81,1.26,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1133,"transactions":9,"vwap":1623},"2026-01-02",64.36,64.58,64.446,1.577,2.51,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-31",62.92,62.73,62.869,-0.048,-0.08,4300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1188,"percent_change":1640,"volume":1282,"transactions":9,"vwap":1639},"2025-12-30",63.044998,63.15,62.89,62.917,0.34,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":106,"volume":1645,"transactions":9,"vwap":1643},"2025-12-29",62.701,0.038,200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1281,"volume":861,"transactions":9,"vwap":1650},"2025-12-26",62.67,62.72,62.663,0.405,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":803,"transactions":9,"vwap":1656},"2025-12-24",62.31,62.225,62.258,0.163,0.26,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":326,"volume":1666,"transactions":9,"vwap":1664},"2025-12-23",61.94,62.15,61.9,62.095001,0.515,11900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1669,"change":1672,"percent_change":1640,"volume":775,"transactions":9,"vwap":1669},"2025-12-22",61.58,62.049999,61.46,0.207,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":131,"volume":1678,"transactions":9,"vwap":1676},"2025-12-19",61.14,61.373,0.477,3400,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1645,"transactions":9,"vwap":1682},"2025-12-18",61,60.896,0.764,1.27,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1576,"volume":1533,"transactions":9,"vwap":1688},"2025-12-17",60.7,60.132,-0.495,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1222,"transactions":9,"vwap":1694},"2025-12-16",60.779,60.535,60.627,-2.191,-3.49,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":189,"volume":1006,"transactions":9,"vwap":1700},"2025-12-15",62.82,62.818,0.123,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-12",62.88,62.695,-0.854,-1.34,300,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1708,"transactions":9,"vwap":1712},"2025-12-11",63.41,63.549,-0.16,-0.25,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1067,"transactions":9,"vwap":1717},"2025-12-10",63.709,0.54,0.85,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":342,"volume":1645,"transactions":9,"vwap":1723},"2025-12-09",63.23,63.169,-0.039,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":783,"transactions":9,"vwap":1728},"2025-12-08",63.205,63.208,0.052,0.08,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":146,"volume":1067,"transactions":9,"vwap":1733},"2025-12-05",63.156,0.24,{"date":1736,"open":127,"high":127,"low":1737,"close":1737,"change":1738,"percent_change":1559,"volume":783,"transactions":9,"vwap":1737},"2025-12-04",62.916,-0.064,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1093,"percent_change":-6,"volume":1333,"transactions":9,"vwap":1744},"2025-12-03",62.77,63,62.45,62.98,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1748,"change":1571,"percent_change":636,"volume":824,"transactions":9,"vwap":1748},"2025-12-02",62.79,62.982,62.75,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1269,"volume":1645,"transactions":9,"vwap":1752},"2025-12-01",62.711,0.062,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":121,"volume":1067,"transactions":9,"vwap":1756},"2025-11-28",62.649,0.159,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":803,"transactions":9,"vwap":1762},"2025-11-26",62.599,62.616,62.49,0.602,0.97,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1571,"percent_change":1768,"volume":1067,"transactions":9,"vwap":1767},"2025-11-25",61.888,0.44,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":88,"volume":1645,"transactions":9,"vwap":1772},"2025-11-24",61.45,61.617,0.623,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1525,"volume":875,"transactions":9,"vwap":1778},"2025-11-21",60.42,61.11,60.994,0.107,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-20",62.11,60.887,-1.149,-1.85,4000,{"date":1788,"open":1789,"high":1782,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-19",61.73,61.72,62.035999,-0.084,-0.14,17900,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":1006,"transactions":9,"vwap":1799},"2025-11-18",61.98,62.14,62.12,-0.198,-0.32,{"date":1803,"open":1699,"high":1699,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-17",62.168,62.318,-0.546,-0.87,8400,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":999,"transactions":9,"vwap":1813},"2025-11-14",62.86,63.28,62.864,-0.121,-0.19,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":810,"transactions":9,"vwap":1820},"2025-11-13",63.71,62.83,62.985,-0.776,-1.22,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":277,"volume":1067,"transactions":9,"vwap":1825},"2025-11-12",63.761,-0.094,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1066,"volume":1708,"transactions":9,"vwap":1830},"2025-11-11",63.96,63.855,0.055,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1054,"volume":1533,"transactions":9,"vwap":1837},"2025-11-10",63.68,63.85,63.46,63.8,1.184,{"date":1840,"open":1841,"high":1761,"low":1841,"close":1761,"change":1842,"percent_change":1376,"volume":173,"transactions":9,"vwap":1761},"2025-11-07",62.29,-0.196,{"date":1844,"open":127,"high":127,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1006,"transactions":9,"vwap":1845},"2025-11-06",62.812,-0.615,-0.97,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":455,"volume":1067,"transactions":9,"vwap":1850},"2025-11-05",63.427,0.691,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1028,"transactions":9,"vwap":1856},"2025-11-04",63.029999,63.2,62.736,-1.114,-1.74,{"date":1860,"open":1835,"high":1835,"low":1835,"close":1835,"change":1861,"percent_change":1862,"volume":1708,"transactions":9,"vwap":1835},"2025-11-03",0.545,0.86,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1738,"percent_change":1559,"volume":1067,"transactions":9,"vwap":1865},"2025-10-31",63.305,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1067,"transactions":9,"vwap":1868},"2025-10-30",63.369,-0.592,-0.93,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1195,"volume":1067,"transactions":9,"vwap":1873},"2025-10-29",63.961,0.459,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1333,"transactions":9,"vwap":1880},"2025-10-28",63.36,63.61,63.346,63.502,0.015,0.02,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1067,"transactions":9,"vwap":1885},"2025-10-27",63.487,0.825,1.32,{"date":1889,"open":1811,"high":1811,"low":1890,"close":1890,"change":1891,"percent_change":1718,"volume":803,"transactions":9,"vwap":1890},"2025-10-24",62.662,0.339,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1013,"volume":1708,"transactions":9,"vwap":1894},"2025-10-23",62.323,0.846,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":556,"volume":1067,"transactions":9,"vwap":1898},"2025-10-22",61.477,-0.353,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1427,"percent_change":307,"volume":1067,"transactions":9,"vwap":1902},"2025-10-21",61.83,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1042,"transactions":9,"vwap":1906},"2025-10-20",62.23,62.09,1.049,1.72,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1882,"volume":1645,"transactions":9,"vwap":1912},"2025-10-17",61.21,61.041,0.012,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":121,"volume":924,"transactions":9,"vwap":1918},"2025-10-16",61.29,60.97,61.028999,0.154,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":817,"transactions":9,"vwap":1924},"2025-10-15",61.064999,60.81,60.875,0.817,1.36,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":173,"transactions":9,"vwap":1931},"2025-10-14",60.078999,60.38,60.057999,-0.764,-1.26,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1028,"transactions":9,"vwap":1937},"2025-10-13",60.88,60.822,1.708,2.89,{"date":1941,"open":1942,"high":1942,"low":25,"close":25,"change":1943,"percent_change":1944,"volume":999,"transactions":9,"vwap":25},"2025-10-10",61.32,-2.272,-3.7,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-09",61.66,61.271,61.386,-0.264,-0.43,5300,{"date":1954,"open":1955,"high":1789,"low":1956,"close":1957,"change":1958,"percent_change":1195,"volume":769,"transactions":9,"vwap":1957},"2025-10-08",61.56,61.5,61.65,0.439,{"date":1960,"open":1961,"high":1961,"low":1911,"close":1962,"change":1963,"percent_change":1964,"volume":1222,"transactions":9,"vwap":1962},"2025-10-07",61.68,61.211,-0.557,-0.9,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":466,"volume":1006,"transactions":9,"vwap":1968},"2025-10-06",61.82,61.768,0.349,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":141,"volume":1067,"transactions":9,"vwap":1972},"2025-10-03",61.419,0.196,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1139,"volume":1067,"transactions":9,"vwap":1977},"2025-10-02",61.17,61.223,0.281,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1067,"transactions":9,"vwap":1981},"2025-10-01",60.942,0.367,0.61,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1067,"transactions":9,"vwap":1986},"2025-09-30",60.575,0.137,0.23,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":455,"volume":1067,"transactions":9,"vwap":1991},"2025-09-29",60.438,0.657,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1376,"volume":1645,"transactions":9,"vwap":1996},"2025-09-26",59.76,59.781,-0.186,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":1600,"volume":1067,"transactions":9,"vwap":2001},"2025-09-25",59.98,59.967,-0.382,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":1713,"volume":1067,"transactions":9,"vwap":2005},"2025-09-24",60.349,-0.097,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1525,"volume":1042,"transactions":9,"vwap":2011},"2025-09-23",60.55,60.33,60.446,0.108,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":1067,"transactions":9,"vwap":2015},"2025-09-22",60.338,0.272,0.45,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":1713,"volume":1067,"transactions":9,"vwap":2020},"2025-09-19",60.066002,-0.095,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":529,"percent_change":1146,"volume":1028,"transactions":9,"vwap":2026},"2025-09-18",60.142,60.25,60.161,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-09-17",60.381,0.329,0.55,0,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":1067,"transactions":9,"vwap":2035},"2025-09-16",60.051998,0.693,1.17,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":1067,"transactions":9,"vwap":2040},"2025-09-15",59.359,0.355,0.6,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":1067,"transactions":9,"vwap":2045},"2025-09-12",59.0040016,0.008,0.01,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":1618,"volume":1067,"transactions":9,"vwap":2050},"2025-09-11",58.996,0.733,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":1161,"volume":1067,"transactions":9,"vwap":2054},"2025-09-10",58.263,0.617,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":1531,"percent_change":751,"volume":1067,"transactions":9,"vwap":2058},"2025-09-09",57.646,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":1067,"transactions":9,"vwap":2061},"2025-09-08",57.361,0.458,0.8,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":1067,"transactions":9,"vwap":2066},"2025-09-05",56.903,0.686,1.22,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":1067,"transactions":9,"vwap":2071},"2025-09-04",56.217,-0.111,-0.2,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1138,"percent_change":2077,"volume":2032,"transactions":9,"vwap":2076},"2025-09-03",56.328,0.59,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1230,"volume":1067,"transactions":9,"vwap":2080},"2025-09-02",55.995,-0.302,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1427,"percent_change":1370,"volume":1067,"transactions":9,"vwap":2084},"2025-08-29",56.297,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":1067,"transactions":9,"vwap":2087},"2025-08-28",56.557,0.398,0.71,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":1067,"transactions":9,"vwap":2092},"2025-08-27",56.159,-0.421,-0.74,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":966,"volume":1067,"transactions":9,"vwap":2097},"2025-08-26",56.58,-0.022,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":1067,"transactions":9,"vwap":2101},"2025-08-25",56.602,-0.135,-0.24,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":1243,"percent_change":2107,"volume":1067,"transactions":9,"vwap":2106},"2025-08-22",56.737,1.94,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2073,"volume":1645,"transactions":9,"vwap":2111},"2025-08-21",55.71,55.657,-0.109,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":1435,"volume":1067,"transactions":9,"vwap":2115},"2025-08-20",55.766,0.027,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":1067,"transactions":9,"vwap":2120},"2025-08-19",56.2,55.739,-0.622,-1.1,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":1718,"volume":1067,"transactions":9,"vwap":2125},"2025-08-18",56.361,0.301,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":342,"volume":1645,"transactions":9,"vwap":2129},"2025-08-15",56.060001,-0.035,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":1067,"transactions":9,"vwap":2133},"2025-08-14",56.095001,-0.521,-0.92,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":362,"volume":1067,"transactions":9,"vwap":2138},"2025-08-13",56.616,0.592,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":1067,"transactions":9,"vwap":2142},"2025-08-12",56.023998,0.869,1.58,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":2073,"volume":1067,"transactions":9,"vwap":2147},"2025-08-11",55.155,-0.108,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":1632,"volume":803,"transactions":9,"vwap":2152},"2025-08-08",55.4,55.263,-0.047,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":794,"percent_change":1617,"volume":1645,"transactions":9,"vwap":2156},"2025-08-07",55.31,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":2161,"volume":1067,"transactions":9,"vwap":2159},"2025-08-06",54.867,0.201,0.37,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":1188,"percent_change":126,"volume":1708,"transactions":9,"vwap":2165},"2025-08-05",54.51,54.666,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":923,"volume":1645,"transactions":9,"vwap":2168},"2025-08-04",54.45,0.53,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2174,"change":1370,"percent_change":2175,"volume":173,"transactions":9,"vwap":2174},"2025-08-01",54.0099983,54.17,53.92,-0.85,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2179,"percent_change":1248,"volume":1645,"transactions":9,"vwap":2178},"2025-07-31",54.38,-0.35,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":817,"transactions":9,"vwap":2183},"2025-07-30",54.889,54.73,-0.301,-0.55,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":466,"volume":1067,"transactions":9,"vwap":2188},"2025-07-29",55.030998,0.31,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":1067,"transactions":9,"vwap":2192},"2025-07-28",54.721,-0.466,-0.84,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":1645,"transactions":9,"vwap":2197},"2025-07-25",55.187,-0.342,-0.62,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":307,"volume":1645,"transactions":9,"vwap":2203},"2025-07-24",55.47,55.529,-0.233,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1006,"transactions":9,"vwap":2208},"2025-07-23",55.725,55.762,0.852,1.55,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":1814,"percent_change":529,"volume":1067,"transactions":9,"vwap":2213},"2025-07-22",54.91,{"date":2215,"open":2216,"high":2216,"low":2188,"close":2188,"change":2217,"percent_change":1718,"volume":1042,"transactions":9,"vwap":2188},"2025-07-21",55.16,0.293,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":1067,"transactions":9,"vwap":2220},"2025-07-18",54.738,-0.246,-0.45,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":173,"transactions":9,"vwap":2226},"2025-07-17",55.080002,54.984,0.343,0.63,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":106,"volume":1067,"transactions":9,"vwap":2231},"2025-07-16",54.641,0.033,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":1067,"transactions":9,"vwap":2235},"2025-07-15",54.608,0.491,0.91,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":1815,"volume":1067,"transactions":9,"vwap":2240},"2025-07-14",54.117,-0.105,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":803,"transactions":9,"vwap":2244},"2025-07-11",54.222,-0.149,-0.27,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":940,"percent_change":1435,"volume":1067,"transactions":9,"vwap":2249},"2025-07-10",54.371,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":2253,"percent_change":111,"volume":1067,"transactions":9,"vwap":2252},"2025-07-09",54.345,-0.003,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":1640,"percent_change":2228,"volume":2032,"transactions":9,"vwap":2256},"2025-07-08",54.348,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":1067,"transactions":9,"vwap":2259},"2025-07-07",54.0079994,-0.802,-1.46,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":1645,"transactions":9,"vwap":2264},"2025-07-03",54.81,0.182,0.33,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":1453,"volume":1645,"transactions":9,"vwap":2270},"2025-07-02",54.42,54.628,0.253,{"date":2273,"open":2178,"high":2178,"low":2274,"close":2274,"change":2275,"percent_change":1632,"volume":1645,"transactions":9,"vwap":2274},"2025-07-01",54.375,-0.046,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":868,"volume":1067,"transactions":9,"vwap":2278},"2025-06-30",54.421,0.071,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2282,"change":277,"percent_change":399,"volume":810,"transactions":9,"vwap":2282},"2025-06-27",54.35,54.37,54.27,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":2288,"percent_change":1281,"volume":1067,"transactions":9,"vwap":2287},"2025-06-26",54.5,0.352,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2232,"percent_change":106,"volume":1067,"transactions":9,"vwap":2292},"2025-06-25",54.16,54.148,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":2296,"percent_change":2297,"volume":1067,"transactions":9,"vwap":2295},"2025-06-24",54.115,1.376,2.61,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":1734,"percent_change":1139,"volume":1042,"transactions":9,"vwap":2301},"2025-06-23",52.695,52.739,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":665,"volume":1645,"transactions":9,"vwap":2305},"2025-06-20",52.66,52.499,-0.206,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2241,"percent_change":2073,"volume":1067,"transactions":9,"vwap":2309},"2025-06-18",52.705,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":694,"volume":1708,"transactions":9,"vwap":2313},"2025-06-17",53.16,52.81,-0.555,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1617,"volume":1482,"transactions":9,"vwap":2320},"2025-06-16",53.27,53.52,53.24,53.365,0.431,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":2326,"percent_change":2327,"volume":1708,"transactions":9,"vwap":2325},"2025-06-13",52.99,52.934,-0.736,-1.37,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":1067,"transactions":9,"vwap":2330},"2025-06-12",53.67,0.076,0.14,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":1067,"transactions":9,"vwap":2336},"2025-06-11",53.69,53.594,0.208,0.39,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2338,"volume":1708,"transactions":9,"vwap":2342},"2025-06-10",53.36,53.386,0.205,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":2347,"percent_change":37,"volume":1067,"transactions":9,"vwap":2346},"2025-06-09",53.181,0.387,{"date":2349,"open":2350,"high":2313,"low":2350,"close":2351,"change":1779,"percent_change":189,"volume":1006,"transactions":9,"vwap":2351},"2025-06-06",52.72,52.794,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":1461,"volume":1006,"transactions":9,"vwap":2355},"2025-06-05",52.83,52.687,0.359,{"date":2358,"open":2359,"high":2359,"low":2359,"close":2359,"change":1773,"percent_change":2360,"volume":2032,"transactions":9,"vwap":2359},"2025-06-04",52.328,1.2,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":1988,"volume":173,"transactions":9,"vwap":2364},"2025-06-03",51.62,51.705,0.118,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":1532,"volume":1028,"transactions":9,"vwap":2369},"2025-06-02",51.376,51.587,0.217,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":852,"volume":1067,"transactions":9,"vwap":2374},"2025-05-30",51.23,51.37,-0.684,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":1708,"transactions":9,"vwap":2379},"2025-05-29",52.0099983,52.054001,0.138,0.27,{"date":2383,"open":2378,"high":2378,"low":2384,"close":2384,"change":2385,"percent_change":1714,"volume":999,"transactions":9,"vwap":2384},"2025-05-28",51.916,-0.128,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":2390,"percent_change":1453,"volume":783,"transactions":9,"vwap":2389},"2025-05-27",51.96,52.043999,0.242,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2047,"volume":924,"transactions":9,"vwap":2396},"2025-05-23",51.85,51.862,51.79,51.802,0.007,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":1793,"volume":803,"transactions":9,"vwap":2401},"2025-05-22",51.845,51.795,-0.073,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2103,"volume":869,"transactions":9,"vwap":2407},"2025-05-21",52.3,51.864,51.868,-0.123,{"date":2410,"open":2411,"high":221,"low":2412,"close":2413,"change":1426,"percent_change":2179,"volume":924,"transactions":9,"vwap":2413},"2025-05-20",51.93,51.886,51.991,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2343,"percent_change":2338,"volume":1786,"transactions":9,"vwap":2419},"2025-05-19",52.2,52.23,52.13,52.173,{"date":2421,"open":221,"high":2422,"low":2423,"close":2423,"change":1738,"percent_change":2424,"volume":875,"transactions":9,"vwap":2423},"2025-05-16",52.09,51.968,-0.12,{"date":2426,"open":2427,"high":2427,"low":2427,"close":2427,"change":738,"percent_change":1632,"volume":1067,"transactions":9,"vwap":2427},"2025-05-15",52.032001,{"date":2429,"open":2430,"high":2430,"low":2430,"close":2430,"change":751,"percent_change":1764,"volume":1067,"transactions":9,"vwap":2430},"2025-05-14",52.076,{"date":2432,"open":2433,"high":2433,"low":2433,"close":2433,"change":2434,"percent_change":2042,"volume":2032,"transactions":9,"vwap":2433},"2025-05-13",51.576,0.309,{"date":2436,"open":2437,"high":2437,"low":2437,"close":2437,"change":2438,"percent_change":2439,"volume":1067,"transactions":9,"vwap":2437},"2025-05-12",51.267,1.125,2.24,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2443,"change":2444,"percent_change":2017,"volume":1645,"transactions":9,"vwap":2443},"2025-05-09",50.3,50.142,0.227,{"date":2446,"open":2447,"high":2447,"low":2447,"close":2447,"change":2448,"percent_change":2332,"volume":2032,"transactions":9,"vwap":2447},"2025-05-08",49.915,0.068,{"date":2450,"open":2451,"high":2451,"low":2451,"close":2451,"change":2452,"percent_change":1600,"volume":1067,"transactions":9,"vwap":2451},"2025-05-07",49.847,-0.316,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":2456,"percent_change":2457,"volume":1067,"transactions":9,"vwap":2455},"2025-05-06",50.163,-0.054,-0.11,{"date":2459,"open":2460,"high":2460,"low":2460,"close":2460,"change":2461,"percent_change":2031,"volume":1067,"transactions":9,"vwap":2460},"2025-05-05",50.217,0.277,{"date":2463,"open":2464,"high":2464,"low":2464,"close":2464,"change":1684,"percent_change":2297,"volume":1067,"transactions":9,"vwap":2464},"2025-05-02",49.94,{"date":2466,"open":2467,"high":2467,"low":2467,"close":2467,"change":2468,"percent_change":1269,"volume":1067,"transactions":9,"vwap":2467},"2025-05-01",48.67,0.047,{"date":2470,"open":2471,"high":2471,"low":2471,"close":2471,"change":1588,"percent_change":1734,"volume":1067,"transactions":9,"vwap":2471},"2025-04-30",48.623,{"date":2473,"open":2474,"high":2474,"low":2474,"close":2474,"change":684,"percent_change":151,"volume":1067,"transactions":9,"vwap":2474},"2025-04-29",48.507,{"date":2476,"open":2477,"high":2477,"low":2477,"close":2477,"change":2478,"percent_change":1066,"volume":1067,"transactions":9,"vwap":2477},"2025-04-28",48.337,0.044,{"date":2480,"open":2481,"high":2481,"low":2481,"close":2481,"change":2153,"percent_change":1559,"volume":1067,"transactions":9,"vwap":2481},"2025-04-25",48.293,{"date":2483,"open":2484,"high":2484,"low":2484,"close":2484,"change":2485,"percent_change":116,"volume":1067,"transactions":9,"vwap":2484},"2025-04-24",48.34,0.538,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":2032,"transactions":9,"vwap":2488},"2025-04-23",47.802,0.658,1.4,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":2032,"percent_change":2032,"volume":1067,"transactions":9,"vwap":175}]