[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JCHI":3,"homepage-market-summary":27,"stock-historical-JCHI":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JCHI","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 China ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9526,0.99053,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":18,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},50.73,50.7,51.2671,-0.5371,-1.05,1869.80878,60.4,1343.756924024,0.3,890,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},60.65,44.77,1212,442539.231006,12.42,"2025-04-22",[180,183,192,199,207,215,224,233,242,250,259,266,277,287,297,305,314,323,332,339,349,357,366,373,381,392,401,409,416,424,432,439,447,454,463,471,478,486,493,500,508,518,527,534,542,548,556,563,571,577,585,594,600,607,616,624,632,639,648,658,663,671,678,686,694,702,707,714,720,726,733,738,745,752,759,764,771,775,780,784,789,793,799,805,813,821,827,832,837,842,846,853,857,861,868,873,877,883,889,896,904,911,917,924,929,934,941,945,951,957,965,972,976,981,986,992,997,1001,1009,1015,1021,1027,1032,1036,1042,1047,1055,1060,1064,1068,1072,1078,1084,1091,1097,1103,1110,1116,1122,1128,1133,1139,1145,1151,1158,1163,1166,1171,1176,1182,1186,1193,1198,1204,1208,1214,1221,1225,1232,1237,1240,1246,1251,1258,1265,1270,1275,1280,1287,1293,1298,1303,1308,1313,1320,1326,1333,1339,1343,1349,1355,1362,1368,1374,1379,1386,1390,1396,1401,1407,1413,1419,1422,1428,1433,1439,1443,1450,1455,1460,1465,1471,1478,1484,1488,1494,1499,1505,1511,1515,1521,1525,1529,1533,1540,1544,1551,1556,1561,1567,1573,1579,1585,1591,1597,1603,1609,1616,1623,1628,1633,1639,1648,1654,1660,1666,1674,1682,1687,1693,1698,1703,1710,1716,1723,1731,1737,1743,1746,1751,1756,1761,1765,1769,1773,1780,1784,1790,1796,1800,1805,1810,1815,1821,1826,1830,1835,1841,1844,1850,1856,1860,1865,1872,1876,1881,1886,1892,1896,1901,1907,1913,1920,1926,1931,1937,1942,1949,1953,1959,1964,1970,1975,1980,1988,1992,1995,1999,2002,2010,2016,2021,2026,2033,2038,2043,2048,2053,2059,2065,2070,2076,2080,2085,2089,2094,2098,2106,2112,2116,2121,2128,2133,2138,2144,2151,2155,2161,2165,2168,2171,2178,2185,2190,2196,2202,2207,2211,2219,2226,2232,2239,2244,2249,2253,2258,2262,2267,2272,2278,2284,2291,2297,2304,2310,2316,2322,2329,2333,2338,2342,2348,2355,2362,2367],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},38,50.7141,{"date":184,"open":185,"high":186,"low":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",51.15,51.305,-0.1288,-0.25,617.1944,26,51.2535,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":62,"vwap":198},"2026-09-30",51.3959,0.1497,0.29,60.1944,51.5215,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",51.2462,-0.2797,-0.54,98.438476,29,51.2409,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",51.5259,-0.1812,-0.35,251.7014,35,51.5513,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",51.77,51.7071,-0.2178,-0.42,239.1944,24,51.7563,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",51.905,51.9249,-0.4288,-0.82,368.289969,22,51.9165,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",52.37,52.3537,-1.0548,-1.97,606.234036,20,52.3719,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":149,"volume":248,"transactions":190,"vwap":249},"2026-09-22",53.48,53.375,53.4085,0.1841,641.494088,53.4009,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",53.006,53.2244,0.8645,1.65,1452.472139,40,53.1594,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":139,"percent_change":263,"volume":264,"transactions":205,"vwap":265},"2026-09-18",52.2001,52.3599,0.61,335.251293,52.2077,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",51.96,52.0999,51.9,52.0399,0.364,0.7,5062.251588,41,51.9427,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",51.84,51.48,51.6759,-0.6212,-1.19,5163.1944,45,51.7154,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",52.225,52.325,52.2971,-0.348,-0.66,987.1944,18,52.2882,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":222,"vwap":304},"2026-09-14",52.66,52.6451,0.2854,0.55,304.51296,52.6514,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",52.365,52.3597,0.1038,0.2,1977.1944,27,52.3731,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":257,"vwap":322},"2026-09-10",52.7,52.21,52.2559,-0.8012,-1.51,4972.6474,52.4431,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",53.17,53.0571,-0.1754,-0.33,572.4764,32,53.1673,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":222,"vwap":338},"2026-09-08",53.2325,-0.829,-1.53,202.1944,53.2552,{"date":340,"open":341,"high":342,"low":343,"close":342,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",54.045,54.0615,53.94,0.3328,0.62,1823.323317,34,54.002,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":310,"volume":355,"transactions":257,"vwap":356},"2026-09-03",53.55,53.8,53.7287,0.107,1733.324951,53.7033,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",53.71,53.6217,-0.0783,-0.15,3991.3944,43,53.6948,{"date":367,"open":352,"high":352,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":257,"vwap":372},"2026-09-01",53.7,-0.3035,-0.56,1449.132788,53.709,{"date":374,"open":375,"high":375,"low":343,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":213,"vwap":380},"2026-08-31",54.19,54.0035,-0.4319,-0.79,2537.1947,54.0181,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",54.5,54.5001,54.4199,54.4354,0.0813,0.15,9450.8974,39,54.4372,{"date":393,"open":394,"high":394,"low":375,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",54.45,54.3541,-0.0872,-0.16,7141.5511,30,54.3884,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",54.4413,0.0603,0.11,254.069551,31,54.481,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":62,"vwap":415},"2026-08-25",54.381,0.2847,0.53,106.4704,54.3264,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":62,"vwap":423},"2026-08-24",54.05,54.0963,-0.6737,-1.23,509.1944,54.0469,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":407,"vwap":431},"2026-08-21",54.9,54.77,0.18,0.33,912.015262,54.8589,{"date":433,"open":394,"high":434,"low":394,"close":434,"change":362,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",54.59,-0.27,476.4684,19,54.4773,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",54.74,0.0395,0.07,134.4674,21,54.744,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":222,"vwap":453},"2026-08-18",54.7005,-0.1565,-0.29,137.012233,54.6444,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":273,"volume":460,"transactions":461,"vwap":462},"2026-08-17",54.78,54.857,54.7601,0.3816,735.372891,28,54.8133,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":445,"vwap":470},"2026-08-14",54.36,54.4754,0.1954,0.36,134.8794,54.3889,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":461,"vwap":477},"2026-08-13",54.28,-0.5074,-0.93,535.213108,54.3445,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",54.7874,-0.224,-0.41,13.1944,14,54.8538,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":461,"vwap":492},"2026-08-11",55.0114,-0.8722,-1.56,83.592762,55.0399,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":240,"vwap":499},"2026-08-10",55.8836,0.1894,0.34,74.419802,55.8113,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":347,"vwap":507},"2026-08-07",55.56,55.6942,0.7035,1.28,2229.1944,55.5914,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",55.155,54.86,54.9907,-0.3471,-0.63,2725.9674,37,54.8966,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-05",55.64,55.3378,-0.1276,-0.23,880.980787,46,55.4661,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":445,"vwap":533},"2026-08-04",55.4654,0.3774,0.69,281.4644,55.3982,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":231,"vwap":541},"2026-08-03",55.063357,55.088,-0.2674,-0.48,216.092211,55.0489,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":443,"volume":546,"transactions":231,"vwap":547},"2026-07-31",55.3554,0.0366,104.359683,55.1026,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":347,"vwap":555},"2026-07-30",54.81,55.3188,0.678,1.24,553.623561,54.9872,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":295,"vwap":562},"2026-07-29",54.6408,0.5221,0.96,161.4684,54.5636,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",54.1187,-0.2014,-0.37,111.488847,16,54.1143,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":79,"volume":575,"transactions":569,"vwap":576},"2026-07-27",54.3201,0.7207,20.1944,54.1703,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",53.5994,-0.0706,-0.13,94.0318,17,53.5776,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":435,"volume":591,"transactions":592,"vwap":593},"2026-07-23",53.76,53.51,53.67,-0.1451,4177.668919,58,53.5696,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":482,"volume":599,"transactions":231,"vwap":596},"2026-07-22",53.89,53.8151,-0.222,339.2622,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":302,"volume":605,"transactions":445,"vwap":606},"2026-07-21",54.035,54.0371,0.2953,388.661697,54.1533,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":62,"vwap":615},"2026-07-20",53.6601,53.7418,53.66,1.2116,2.31,323.179063,53.6902,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":569,"vwap":623},"2026-07-17",52.14,52.5302,-1.1972,-2.23,213.2742,52.1886,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":205,"vwap":631},"2026-07-16",53.82,53.7274,-0.7128,-1.31,431.3842,53.8235,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":437,"vwap":638},"2026-07-15",54.4402,0.9299,1.74,280.5722,54.5385,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":231,"vwap":647},"2026-07-14",53.605,53.475,53.5103,0.93,1.77,593.5542,53.5205,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-13",52.64,52.48,52.5803,-0.7687,-1.44,597.680444,23,52.6201,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":69,"volume":662,"transactions":9,"vwap":660},"2026-07-10",53.349,-0.581,200,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":56,"volume":670,"transactions":9,"vwap":668},"2026-07-09",54,54.02,53.81,53.93,0.632,3400,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",53.29,53.298,0.361,0.68,300,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":681},"2026-07-07",52.92,52.937,52.825,-0.238,-0.45,800,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-07-06",52.99,53.175,52.958,1.409,2.72,700,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":697},"2026-07-02",51.51,51.766,51.5,-1.15,-2.17,1500,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":662,"transactions":9,"vwap":704},"2026-07-01",52.916,0.331,0.63,{"date":708,"open":650,"high":650,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",52.52,52.585,0.454,0.87,600,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-29",52.131,0.607,1.18,100,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":713,"transactions":9,"vwap":723},"2026-06-26",51.11,51.524,-0.459,-0.88,{"date":727,"open":235,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-25",52.418,51.983,-0.125,-0.24,1100,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":662,"transactions":9,"vwap":735},"2026-06-24",52.108,-0.38,-0.72,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-23",52.23,52.488,-1.343,-2.49,900,{"date":746,"open":611,"high":747,"low":611,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-22",53.92,53.831,0.517,0.97,500,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":685,"transactions":9,"vwap":756},"2026-06-18",53.4,53.27,53.314,0.257,0.48,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":719,"transactions":9,"vwap":761},"2026-06-17",53.056999,-0.689,-1.28,{"date":765,"open":359,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-06-16",53.746,53.69,-0.767,-1.41,400,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":42,"volume":719,"transactions":9,"vwap":773},"2026-06-15",54.513,0.538,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":719,"transactions":9,"vwap":777},"2026-06-12",53.975,0.406,0.76,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":273,"volume":662,"transactions":9,"vwap":782},"2026-06-11",53.569,0.37,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":567,"volume":662,"transactions":9,"vwap":787},"2026-06-10",53.28,53.199,-0.197,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":705,"percent_change":345,"volume":713,"transactions":9,"vwap":792},"2026-06-09",53.54,53.396,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":435,"volume":713,"transactions":9,"vwap":797},"2026-06-08",53.23,53.37,53.064999,-0.145,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":751,"transactions":9,"vwap":802},"2026-06-05",53.18,53.21,-1.782,-3.24,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-04",55.13,55.224,54.992,-0.048,-0.09,2100,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-03",55.49,55.029999,55.040001,-1.007,-1.8,1400,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":677,"transactions":9,"vwap":824},"2026-06-02",56.0050011,56.047001,1.53,2.81,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":719,"transactions":9,"vwap":829},"2026-06-01",54.517,-0.329,-0.6,{"date":833,"open":834,"high":834,"low":550,"close":835,"change":836,"percent_change":310,"volume":770,"transactions":9,"vwap":835},"2026-05-29",54.89,54.846,0.112,{"date":838,"open":465,"high":839,"low":465,"close":839,"change":840,"percent_change":841,"volume":693,"transactions":9,"vwap":839},"2026-05-28",54.734,-0.259,-0.47,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":841,"volume":662,"transactions":9,"vwap":844},"2026-05-27",54.993,-0.258,{"date":847,"open":848,"high":848,"low":817,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-26",55.26,55.251,0.627,1.15,1700,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":567,"volume":719,"transactions":9,"vwap":855},"2026-05-22",54.624,-0.203,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":514,"volume":719,"transactions":9,"vwap":859},"2026-05-21",54.827,-0.347,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-20",54.75,55.174,0.566,1.04,2400,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":388,"volume":662,"transactions":9,"vwap":871},"2026-05-19",54.44,54.608,0.083,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":841,"percent_change":876,"volume":719,"transactions":9,"vwap":875},"2026-05-18",54.525,-0.85,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":21,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-15",55.12,54.995,-1.87,3100,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":719,"transactions":9,"vwap":886},"2026-05-14",55.92,56.044998,-1.49,-2.59,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":713,"transactions":9,"vwap":893},"2026-05-13",56.36,57.62,57.535,1.268,2.25,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":899},"2026-05-12",56.13,56.267,55.98,-0.352,-0.62,2000,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":851,"volume":910,"transactions":9,"vwap":908},"2026-05-11",56.65,56.725,56.619,0.641,2300,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":662,"transactions":9,"vwap":914},"2026-05-08",55.99,55.978,0.068,0.12,{"date":918,"open":913,"high":913,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-07",55.89,55.91,-0.423,-0.75,2800,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":677,"transactions":9,"vwap":926},"2026-05-06",56.333,1.168,2.12,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":196,"volume":713,"transactions":9,"vwap":932},"2026-05-05",55.25,55.165,0.157,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":693,"transactions":9,"vwap":938},"2026-05-04",55.15,55.23,55.0079994,-0.282,-0.51,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":104,"volume":662,"transactions":9,"vwap":943},"2026-05-01",55.29,0.035,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":693,"transactions":9,"vwap":948},"2026-04-30",55,55.255,0.707,1.3,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":732,"transactions":9,"vwap":954},"2026-04-29",54.84,54.548,-0.077,-0.14,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-28",54.435,54.69,54.625,-0.092,-0.17,6900,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":737,"volume":971,"transactions":9,"vwap":969},"2026-04-27",54.7,54.8,54.717,-0.399,1200,{"date":973,"open":817,"high":974,"low":817,"close":974,"change":975,"percent_change":129,"volume":812,"transactions":9,"vwap":974},"2026-04-24",55.116,0.429,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":719,"transactions":9,"vwap":978},"2026-04-23",54.687,-0.534,-0.97,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":719,"transactions":9,"vwap":983},"2026-04-22",55.221,0.445,0.81,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":677,"transactions":9,"vwap":989},"2026-04-21",55.07,54.776,-0.877,-1.58,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":996,"volume":719,"transactions":9,"vwap":994},"2026-04-20",55.653,-0.024,-0.04,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":302,"volume":719,"transactions":9,"vwap":999},"2026-04-17",55.677,0.304,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":812,"transactions":9,"vwap":1006},"2026-04-16",55.66,55.766,55.35,55.373,0.247,0.45,{"date":1010,"open":936,"high":937,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-15",55.126,0.079,0.14,1300,{"date":1016,"open":511,"high":1017,"low":511,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-14",55.047001,0.932,1.72,2500,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":693,"transactions":9,"vwap":1024},"2026-04-13",53.75,54.115,0.126,0.23,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":662,"transactions":9,"vwap":1029},"2026-04-10",53.989,0.167,0.31,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":429,"volume":770,"transactions":9,"vwap":1034},"2026-04-09",53.822,0.178,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":662,"transactions":9,"vwap":1039},"2026-04-08",53.695,53.644,1.914,3.7,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":482,"volume":685,"transactions":9,"vwap":1045},"2026-04-07",51.59,51.73,-0.211,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":820,"transactions":9,"vwap":1052},"2026-04-06",51.88,52.029999,51.81,51.941,-0.096,-0.18,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":662,"transactions":9,"vwap":1057},"2026-04-02",52.036999,-0.241,-0.46,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":263,"volume":662,"transactions":9,"vwap":1062},"2026-04-01",52.278,0.318,{"date":1065,"open":1066,"high":268,"low":1066,"close":268,"change":1067,"percent_change":1019,"volume":751,"transactions":9,"vwap":268},"2026-03-31",51.29,0.88,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1026,"volume":662,"transactions":9,"vwap":1070},"2026-03-30",51.080002,0.115,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":836,"percent_change":1077,"volume":713,"transactions":9,"vwap":1076},"2026-03-27",51.099998,50.882,50.965,0.22,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":770,"transactions":9,"vwap":1081},"2026-03-26",50.98,50.853,-1.395,-2.67,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":751,"transactions":9,"vwap":1088},"2026-03-25",52.28,52.29,52.248,0.567,1.1,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1096,"volume":770,"transactions":9,"vwap":1095},"2026-03-24",51.755,51.805,51.681,0,{"date":1098,"open":1099,"high":1095,"low":1100,"close":1095,"change":1101,"percent_change":1102,"volume":770,"transactions":9,"vwap":1095},"2026-03-23",51.57,51.565,0.143,0.28,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":713,"transactions":9,"vwap":1107},"2026-03-20",51.76,51.537,51.538,-1.185,-2.25,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":744,"transactions":9,"vwap":1113},"2026-03-19",52.39,52.723,-0.741,-1.39,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":751,"transactions":9,"vwap":1119},"2026-03-18",53.78,53.464,-0.805,-1.48,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":677,"transactions":9,"vwap":1125},"2026-03-17",54.475,54.269,-0.309,-0.57,{"date":1129,"open":1130,"high":960,"low":1131,"close":1131,"change":758,"percent_change":1132,"volume":770,"transactions":9,"vwap":1131},"2026-03-16",54.654,54.578,0.89,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":109,"volume":770,"transactions":9,"vwap":1137},"2026-03-13",54.65,54.09,54.098,-0.003,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":751,"transactions":9,"vwap":1142},"2026-03-12",54.31,54.101,-0.633,-1.16,{"date":1146,"open":1147,"high":839,"low":1148,"close":839,"change":1149,"percent_change":1150,"volume":693,"transactions":9,"vwap":839},"2026-03-11",54.73,54.66,-0.027,-0.05,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":820,"transactions":9,"vwap":1155},"2026-03-10",55.104,55.3,54.761,1.101,2.05,{"date":1159,"open":1160,"high":611,"low":1160,"close":611,"change":1161,"percent_change":1162,"volume":971,"transactions":9,"vwap":611},"2026-03-09",53.63,0.723,1.37,{"date":1164,"open":681,"high":681,"low":681,"close":681,"change":1101,"percent_change":1165,"volume":770,"transactions":9,"vwap":681},"2026-03-06",0.27,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":69,"volume":713,"transactions":9,"vwap":1169},"2026-03-05",52.505,52.794,-0.575,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1132,"volume":751,"transactions":9,"vwap":1174},"2026-03-04",53.24,53.369,0.47,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":685,"transactions":9,"vwap":1179},"2026-03-03",52.78,52.899,-1.791,-3.27,{"date":1183,"open":1184,"high":960,"low":1184,"close":960,"change":1185,"percent_change":831,"volume":732,"transactions":9,"vwap":960},"2026-03-02",54.42,-0.332,{"date":1187,"open":816,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":923,"transactions":9,"vwap":1190},"2026-02-27",55.105,54.98,55.021999,-0.291,-0.53,{"date":1194,"open":947,"high":1195,"low":947,"close":1195,"change":1196,"percent_change":1197,"volume":751,"transactions":9,"vwap":1195},"2026-02-26",55.313,-0.966,-1.72,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":677,"transactions":9,"vwap":1201},"2026-02-25",56.17,56.279,0.231,0.41,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":581,"volume":677,"transactions":9,"vwap":1206},"2026-02-24",56.048,-0.072,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":732,"transactions":9,"vwap":1211},"2026-02-23",56.35,56.12,-0.109,-0.19,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":685,"transactions":9,"vwap":1217},"2026-02-20",55.47,56.229,55.43,0.235,0.42,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":581,"percent_change":523,"volume":1020,"transactions":9,"vwap":1224},"2026-02-19",55.82,55.994,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":468,"volume":1014,"transactions":9,"vwap":1230},"2026-02-18",56.29,56.415,56.029999,56.124,0.202,{"date":1233,"open":1223,"high":1234,"low":1223,"close":1235,"change":1236,"percent_change":1008,"volume":701,"transactions":9,"vwap":1235},"2026-02-17",55.925,55.922,0.249,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":211,"percent_change":902,"volume":719,"transactions":9,"vwap":1239},"2026-02-13",55.673,{"date":1241,"open":1229,"high":1229,"low":1242,"close":1243,"change":1244,"percent_change":1121,"volume":1245,"transactions":9,"vwap":1243},"2026-02-12",55.87,56.022999,-0.839,1600,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":719,"transactions":9,"vwap":1248},"2026-02-11",56.862,-0.178,-0.31,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1257,"volume":744,"transactions":9,"vwap":1254},"2026-02-10",57.029999,57.040001,57,-0.122,-0.21,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1014,"transactions":9,"vwap":1262},"2026-02-09",57.15,57.26,57.162,0.601,1.06,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":677,"transactions":9,"vwap":1267},"2026-02-06",56.561,1.232,2.23,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":451,"volume":1020,"transactions":9,"vwap":1273},"2026-02-05",55.95,55.329,-0.161,{"date":1276,"open":1277,"high":1277,"low":1278,"close":815,"change":1279,"percent_change":841,"volume":713,"transactions":9,"vwap":815},"2026-02-04",56.0099983,55.44,-0.264,{"date":1281,"open":1282,"high":1282,"low":1218,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-03",55.81,55.754,-0.114,-0.2,1900,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1014,"transactions":9,"vwap":1290},"2026-02-02",55.808,55.868,-0.379,-0.67,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":677,"transactions":9,"vwap":1295},"2026-01-30",56.247,-1.026,-1.79,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":124,"volume":677,"transactions":9,"vwap":1301},"2026-01-29",56.99,57.273,0.227,{"date":1304,"open":1255,"high":1305,"low":1255,"close":1306,"change":1307,"percent_change":310,"volume":1014,"transactions":9,"vwap":1306},"2026-01-28",57.049999,57.046001,0.116,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1132,"volume":677,"transactions":9,"vwap":1311},"2026-01-27",56.82,56.93,0.5,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":443,"volume":1319,"transactions":9,"vwap":1317},"2026-01-26",56.26,56.52,56.43,0.04,7600,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":751,"transactions":9,"vwap":1323},"2026-01-23",56.31,56.39,-0.157,-0.28,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":345,"volume":1332,"transactions":9,"vwap":1330},"2026-01-22",56.64,56.7,56.547,0.351,2200,{"date":1334,"open":1335,"high":1335,"low":1229,"close":1336,"change":1337,"percent_change":1338,"volume":685,"transactions":9,"vwap":1336},"2026-01-21",56.21,56.196,0.674,1.21,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1127,"percent_change":1342,"volume":719,"transactions":9,"vwap":1341},"2026-01-20",55.522,-1.02,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":475,"volume":903,"transactions":9,"vwap":1347},"2026-01-16",56,56.14,56.091999,-0.524,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":302,"volume":1286,"transactions":9,"vwap":1353},"2026-01-15",56.25,56.706,56.616,0.308,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":211,"volume":1361,"transactions":9,"vwap":1359},"2026-01-14",56.51,56.11,56.308,-0.199,4300,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":662,"transactions":9,"vwap":1365},"2026-01-13",56.68,56.507,-0.755,-1.32,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":770,"transactions":9,"vwap":1371},"2026-01-12",56.585,57.262,1.112,1.98,{"date":1375,"open":1223,"high":1376,"low":1223,"close":1377,"change":109,"percent_change":1378,"volume":903,"transactions":9,"vwap":1377},"2026-01-09",56.155,56.15,-0.02,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":1385,"volume":971,"transactions":9,"vwap":1382},"2026-01-08",56.099998,56.16,56.060001,-0.016,-0.03,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":69,"volume":677,"transactions":9,"vwap":1388},"2026-01-07",56.176,-0.616,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1165,"volume":693,"transactions":9,"vwap":1394},"2026-01-06",56.98,57.060001,56.792,0.155,{"date":1397,"open":913,"high":1398,"low":913,"close":1398,"change":1399,"percent_change":1400,"volume":685,"transactions":9,"vwap":1398},"2026-01-05",56.637,0.359,0.64,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":713,"transactions":9,"vwap":1404},"2026-01-02",56.234,56.278,1.559,2.85,{"date":1408,"open":1147,"high":1147,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1014,"transactions":9,"vwap":1410},"2025-12-31",54.62,54.719,-0.288,-0.52,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":354,"percent_change":1418,"volume":751,"transactions":9,"vwap":1417},"2025-12-30",55.048,55.049999,55.007,0.19,{"date":1420,"open":426,"high":426,"low":426,"close":426,"change":1421,"percent_change":1115,"volume":719,"transactions":9,"vwap":426},"2025-12-29",-0.774,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":713,"transactions":9,"vwap":1425},"2025-12-26",55.688,55.674,0.462,0.84,{"date":1429,"open":931,"high":931,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":693,"transactions":9,"vwap":1430},"2025-12-24",55.212,0.043,0.08,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1285,"volume":693,"transactions":9,"vwap":1437},"2025-12-23",55.02,55.18,55.169,-0.111,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1102,"volume":751,"transactions":9,"vwap":1441},"2025-12-22",55.28,0.152,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":713,"transactions":9,"vwap":1447},"2025-12-19",55.24,55.32,55.128,0.504,0.92,{"date":1451,"open":1452,"high":1452,"low":855,"close":855,"change":1453,"percent_change":1454,"volume":713,"transactions":9,"vwap":855},"2025-12-18",54.742,0.275,0.51,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":996,"percent_change":1459,"volume":852,"transactions":9,"vwap":1458},"2025-12-17",54.95,54.349,-0.07,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":719,"transactions":9,"vwap":1462},"2025-12-16",54.389,-1.385,-2.48,{"date":1466,"open":885,"high":885,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":852,"transactions":9,"vwap":1468},"2025-12-15",55.755,55.774,-0.389,-0.69,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":713,"transactions":9,"vwap":1475},"2025-12-12",56.56,56.61,56.163,0.011,0.02,{"date":1479,"open":1229,"high":1351,"low":1480,"close":1481,"change":1482,"percent_change":996,"volume":1483,"transactions":9,"vwap":1481},"2025-12-11",55.88,56.152,-0.021,3300,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1202,"percent_change":1203,"volume":770,"transactions":9,"vwap":1487},"2025-12-10",55.953,56.173,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":685,"transactions":9,"vwap":1491},"2025-12-09",55.78,55.942,-0.558,-0.99,{"date":1495,"open":1357,"high":1357,"low":1496,"close":1497,"change":1325,"percent_change":1498,"volume":923,"transactions":9,"vwap":1497},"2025-12-08",56.37,56.5,-0.49,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":693,"transactions":9,"vwap":1502},"2025-12-05",56.81,56.78,0.59,1.05,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1071,"percent_change":1510,"volume":744,"transactions":9,"vwap":1509},"2025-12-04",56.164,56.232,56.19,0.21,{"date":1512,"open":886,"high":1513,"low":1514,"close":1513,"change":1360,"percent_change":211,"volume":971,"transactions":9,"vwap":1513},"2025-12-03",56.075001,55.86,{"date":1516,"open":1517,"high":1518,"low":1358,"close":1518,"change":1519,"percent_change":1520,"volume":910,"transactions":9,"vwap":1518},"2025-12-02",56.22,56.274,-0.336,-0.59,{"date":1522,"open":1523,"high":1523,"low":1474,"close":1474,"change":758,"percent_change":1524,"volume":744,"transactions":9,"vwap":1474},"2025-12-01",56.67,0.86,{"date":1526,"open":1527,"high":1351,"low":1527,"close":898,"change":1528,"percent_change":1175,"volume":1020,"transactions":9,"vwap":898},"2025-11-28",55.93,0.264,{"date":1530,"open":1282,"high":1531,"low":1282,"close":1531,"change":1532,"percent_change":451,"volume":713,"transactions":9,"vwap":1531},"2025-11-26",55.866,-0.163,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":713,"transactions":9,"vwap":1537},"2025-11-25",55.9,56.050999,56.028999,0.529,0.95,{"date":1541,"open":1154,"high":502,"low":1154,"close":1542,"change":1543,"percent_change":1338,"volume":1286,"transactions":9,"vwap":1542},"2025-11-24",55.5,0.663,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":713,"transactions":9,"vwap":1548},"2025-11-21",54.41,54.872,54.837,-0.242,-0.44,{"date":1552,"open":1383,"high":1383,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":693,"transactions":9,"vwap":1553},"2025-11-20",55.078999,-0.996,-1.78,{"date":1557,"open":1351,"high":1351,"low":1558,"close":1513,"change":1559,"percent_change":1560,"volume":701,"transactions":9,"vwap":1513},"2025-11-19",56.066002,-0.458,-0.81,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1550,"volume":1014,"transactions":9,"vwap":1565},"2025-11-18",56.238,56.54,56.533,-0.248,{"date":1568,"open":1255,"high":1305,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":171,"transactions":9,"vwap":1570},"2025-11-17",56.62,56.781,-0.625,-1.09,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":713,"transactions":9,"vwap":1576},"2025-11-14",57.51,57.406,-0.702,-1.21,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":677,"transactions":9,"vwap":1582},"2025-11-13",58.56,58.108,-0.033,-0.06,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":732,"transactions":9,"vwap":1588},"2025-11-12",58.33,58.141,0.153,0.26,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":841,"volume":812,"transactions":9,"vwap":1595},"2025-11-11",58.266,58.29,57.988,-0.271,{"date":1598,"open":1588,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":676,"volume":852,"transactions":9,"vwap":1601},"2025-11-10",58.4,58.13,58.259,0.396,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":732,"transactions":9,"vwap":1606},"2025-11-07",57.55,57.863,-0.377,-0.65,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1286,"transactions":9,"vwap":1613},"2025-11-06",58.48,58.525,58.24,0.446,0.77,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":732,"transactions":9,"vwap":1620},"2025-11-05",57.53,57.805,57.794,0.718,1.26,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":876,"volume":677,"transactions":9,"vwap":1626},"2025-11-04",57.17,57.076,-0.489,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1054,"volume":701,"transactions":9,"vwap":1631},"2025-11-03",57.75,57.565,-0.103,{"date":1634,"open":1635,"high":1636,"low":1261,"close":1636,"change":69,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-31",57.6,57.668,-1.84,2700,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-30",58.83,58.998,58.7,58.748,-0.742,-1.25,7800,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1510,"percent_change":149,"volume":1653,"transactions":9,"vwap":1652},"2025-10-29",59.8,59.375,59.49,6700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1096,"percent_change":1096,"volume":1659,"transactions":9,"vwap":1657},"2025-10-28",59.02,59.28,58.875,18400,{"date":1661,"open":1662,"high":1663,"low":1657,"close":1657,"change":1664,"percent_change":1067,"volume":1665,"transactions":9,"vwap":1657},"2025-10-27",59.53,59.65,0.519,18300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":712,"volume":1673,"transactions":9,"vwap":1671},"2025-10-24",58.74,58.91,58.72,58.761,0.507,10200,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-23",58.075001,58.38,58.254,0.894,1.56,2600,{"date":1683,"open":1618,"high":1618,"low":1684,"close":1685,"change":1686,"percent_change":737,"volume":701,"transactions":9,"vwap":1685},"2025-10-22",57.19,57.36,-0.417,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1245,"transactions":9,"vwap":1690},"2025-10-21",57.79,57.777,-0.353,-0.61,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1600,"change":1697,"percent_change":56,"volume":744,"transactions":9,"vwap":1600},"2025-10-20",58.12,58.145,0.684,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1250,"percent_change":203,"volume":820,"transactions":9,"vwap":1702},"2025-10-17",57.33,57.469,57.446,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1477,"volume":1709,"transactions":9,"vwap":1707},"2025-10-16",57.86,57.93,57.756,0.013,3000,{"date":1711,"open":1706,"high":1706,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":701,"transactions":9,"vwap":1713},"2025-10-15",57.74,57.743,0.67,1.17,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":21,"volume":903,"transactions":9,"vwap":1721},"2025-10-14",57.080002,57.46,57.058998,57.073002,-0.608,{"date":1724,"open":1725,"high":1726,"low":1605,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-13",57.77,57.97,57.681,1.521,2.71,3900,{"date":1732,"open":1733,"high":1733,"low":1382,"close":1382,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1382},"2025-10-10",58.84,-3.158,-5.32,9900,{"date":1738,"open":1739,"high":1662,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":685,"transactions":9,"vwap":1740},"2025-10-09",59.463,59.318,-0.542,-0.91,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1071,"percent_change":1418,"volume":677,"transactions":9,"vwap":1745},"2025-10-08",59.86,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":475,"volume":693,"transactions":9,"vwap":1749},"2025-10-07",60.080002,59.745,-0.562,{"date":1752,"open":23,"high":23,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":693,"transactions":9,"vwap":1753},"2025-10-06",60.307,0.081,0.13,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":683,"percent_change":1760,"volume":713,"transactions":9,"vwap":1759},"2025-10-03",60.355,60.226,-0.39,{"date":1762,"open":173,"high":173,"low":1763,"close":1763,"change":1764,"percent_change":750,"volume":1245,"transactions":9,"vwap":1763},"2025-10-02",60.464,0.582,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1008,"volume":677,"transactions":9,"vwap":1767},"2025-10-01",59.882,0.269,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1615,"volume":677,"transactions":9,"vwap":1771},"2025-09-30",59.613,0.457,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":701,"transactions":9,"vwap":1777},"2025-09-29",59.165,59.225,59.156,1.179,2.03,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1493,"volume":677,"transactions":9,"vwap":1782},"2025-09-26",57.977,-0.579,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":388,"volume":685,"transactions":9,"vwap":1788},"2025-09-25",58.62,58.55,58.556,0.088,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":662,"transactions":9,"vwap":1793},"2025-09-24",58.6,58.468,1.058,1.84,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":970,"percent_change":1470,"volume":867,"transactions":9,"vwap":1799},"2025-09-23",57.82,57.41,{"date":1801,"open":1726,"high":1726,"low":1802,"close":1803,"change":1804,"percent_change":1477,"volume":751,"transactions":9,"vwap":1803},"2025-09-22",57.8,57.809,0.014,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":1442,"percent_change":1590,"volume":1483,"transactions":9,"vwap":1809},"2025-09-19",57.92,57.967,57.795,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":769,"volume":713,"transactions":9,"vwap":1813},"2025-09-18",57.69,57.643,-0.826,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":910,"transactions":9,"vwap":1818},"2025-09-17",58.32,58.469,0.812,1.41,{"date":1822,"open":1823,"high":1824,"low":1700,"close":1824,"change":1825,"percent_change":1503,"volume":732,"transactions":9,"vwap":1824},"2025-09-16",57.34,57.657,0.338,{"date":1827,"open":1685,"high":1685,"low":1828,"close":1828,"change":1528,"percent_change":1829,"volume":662,"transactions":9,"vwap":1828},"2025-09-15",57.319,0.46,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":514,"volume":770,"transactions":9,"vwap":1833},"2025-09-12",56.925,57.055,-0.361,{"date":1836,"open":1719,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":713,"transactions":9,"vwap":1838},"2025-09-11",57.48,57.416,1.62,2.9,{"date":1842,"open":1514,"high":1514,"low":1843,"close":1843,"change":788,"percent_change":211,"volume":770,"transactions":9,"vwap":1843},"2025-09-10",55.796,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":345,"volume":770,"transactions":9,"vwap":1848},"2025-09-09",55.71,56.02,55.993,0.345,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":751,"transactions":9,"vwap":1853},"2025-09-08",55.46,55.648,0.918,1.68,{"date":1857,"open":960,"high":1147,"low":1858,"close":1147,"change":1859,"percent_change":636,"volume":693,"transactions":9,"vwap":1147},"2025-09-05",54.61,0.935,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1197,"volume":662,"transactions":9,"vwap":1863},"2025-09-04",53.72,53.795,-0.942,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":693,"transactions":9,"vwap":1869},"2025-09-03",54.755,54.711,54.737,-0.237,-0.43,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":845,"percent_change":841,"volume":971,"transactions":9,"vwap":1875},"2025-09-02",54.47,54.974,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":636,"volume":770,"transactions":9,"vwap":1879},"2025-08-29",55.096001,55.232,0.946,{"date":1882,"open":665,"high":1883,"low":665,"close":1884,"change":1885,"percent_change":1622,"volume":713,"transactions":9,"vwap":1884},"2025-08-28",54.3,54.286,0.676,{"date":1887,"open":1888,"high":589,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":744,"transactions":9,"vwap":1889},"2025-08-27",53.35,53.61,-1.082,-1.98,{"date":1893,"open":456,"high":1457,"low":1894,"close":1894,"change":1895,"percent_change":1755,"volume":820,"transactions":9,"vwap":1894},"2025-08-26",54.692,0.072,{"date":1897,"open":1898,"high":1899,"low":1409,"close":1409,"change":1900,"percent_change":1590,"volume":171,"transactions":9,"vwap":1409},"2025-08-25",54.76,54.87,0.139,{"date":1902,"open":1903,"high":1904,"low":1903,"close":408,"change":1905,"percent_change":1906,"volume":751,"transactions":9,"vwap":408},"2025-08-22",53.99,54.56,1.161,2.18,{"date":1908,"open":802,"high":1909,"low":802,"close":1910,"change":1911,"percent_change":1912,"volume":732,"transactions":9,"vwap":1910},"2025-08-21",53.409,53.32,0.207,0.39,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":717,"percent_change":1919,"volume":685,"transactions":9,"vwap":1918},"2025-08-20",53.029999,53.15,52.894,53.113,1.16,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":662,"transactions":9,"vwap":1923},"2025-08-19",52.65,52.506,-0.503,-0.95,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1912,"volume":770,"transactions":9,"vwap":1929},"2025-08-18",53.13,53.0089989,0.208,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1503,"volume":171,"transactions":9,"vwap":1935},"2025-08-15",52.725,52.869,52.801,0.312,{"date":1938,"open":1939,"high":1939,"low":1087,"close":1940,"change":1864,"percent_change":1941,"volume":171,"transactions":9,"vwap":1940},"2025-08-14",52.59,52.489,-1.76,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":713,"transactions":9,"vwap":1946},"2025-08-13",53.443,53.292,53.431,1.243,2.38,{"date":1950,"open":1105,"high":1951,"low":1105,"close":1951,"change":1952,"percent_change":255,"volume":685,"transactions":9,"vwap":1951},"2025-08-12",52.188,0.846,{"date":1954,"open":280,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":852,"transactions":9,"vwap":1956},"2025-08-11",51.49,51.342,-0.284,-0.55,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":719,"transactions":9,"vwap":1961},"2025-08-08",51.626,0.016,0.03,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":956,"volume":820,"transactions":9,"vwap":1967},"2025-08-07",51.54,51.61,51.53,-0.074,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1772,"percent_change":1132,"volume":812,"transactions":9,"vwap":1974},"2025-08-06",51.409,51.709,51.684,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":719,"transactions":9,"vwap":1977},"2025-08-05",51.227,0.408,0.8,{"date":1981,"open":1982,"high":1983,"low":17,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-04",50.77,50.899,50.819,0.817,1.63,4000,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1121,"volume":719,"transactions":9,"vwap":1990},"2025-08-01",50.0019989,-0.752,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1686,"percent_change":1560,"volume":719,"transactions":9,"vwap":1994},"2025-07-31",50.754,{"date":1996,"open":280,"high":280,"low":1997,"close":1997,"change":830,"percent_change":1998,"volume":171,"transactions":9,"vwap":1997},"2025-07-30",51.171,-0.64,{"date":2000,"open":1105,"high":1684,"low":698,"close":698,"change":2001,"percent_change":1871,"volume":685,"transactions":9,"vwap":698},"2025-07-29",-0.225,{"date":2003,"open":2004,"high":1045,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-07-28",51.72,51.64,51.725,-0.133,-0.26,1800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":1470,"volume":685,"transactions":9,"vwap":2013},"2025-07-25",51.821,51.858,51.75,-0.359,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":1459,"volume":770,"transactions":9,"vwap":2019},"2025-07-24",52.255,52.217,-0.039,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":429,"percent_change":1400,"volume":732,"transactions":9,"vwap":2025},"2025-07-23",52.189,52.3,52.256,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":1020,"transactions":9,"vwap":2030},"2025-07-22",51.58,51.94,51.926,0.671,1.31,{"date":2034,"open":1955,"high":696,"low":2035,"close":2035,"change":2036,"percent_change":1829,"volume":2037,"transactions":9,"vwap":2035},"2025-07-21",51.255,0.237,3800,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":719,"transactions":9,"vwap":2040},"2025-07-18",51.018002,0.494,0.98,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":779,"volume":719,"transactions":9,"vwap":2046},"2025-07-17",50.2,50.524,0.379,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":1192,"volume":751,"transactions":9,"vwap":2051},"2025-07-16",49.74,50.145,-0.266,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":751,"transactions":9,"vwap":2056},"2025-07-15",50.4,50.411,0.794,1.6,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":770,"transactions":9,"vwap":2062},"2025-07-14",49.69,49.617,0.287,0.58,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":1257,"volume":713,"transactions":9,"vwap":2068},"2025-07-11",49.35,49.33,-0.104,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":273,"volume":171,"transactions":9,"vwap":2074},"2025-07-10",49.27,49.48,49.434,0.342,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":1560,"volume":719,"transactions":9,"vwap":2078},"2025-07-09",49.091999,-0.401,{"date":2081,"open":2073,"high":2082,"low":2073,"close":2083,"change":2084,"percent_change":1090,"volume":744,"transactions":9,"vwap":2083},"2025-07-08",49.57,49.493,0.539,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":731,"volume":719,"transactions":9,"vwap":2087},"2025-07-07",48.954,-0.12,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":1101,"percent_change":196,"volume":820,"transactions":9,"vwap":2093},"2025-07-03",49.07,49.105,49.074001,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":451,"percent_change":1520,"volume":677,"transactions":9,"vwap":2097},"2025-07-02",48.81,48.931,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1312,"volume":2105,"transactions":9,"vwap":2103},"2025-07-01",49.060001,49.289,48.99,49.221,0.246,5000,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":1102,"volume":2111,"transactions":9,"vwap":2109},"2025-06-30",48.82,48.975,0.136,3600,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":1958,"volume":662,"transactions":9,"vwap":2114},"2025-06-27",48.839,-0.269,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":996,"volume":677,"transactions":9,"vwap":2119},"2025-06-26",49.26,49.108,-0.022,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":310,"volume":732,"transactions":9,"vwap":2126},"2025-06-25",49.104,49.18,49,49.13,0.096,{"date":2129,"open":2125,"high":2130,"low":2125,"close":2130,"change":2131,"percent_change":2132,"volume":751,"transactions":9,"vwap":2130},"2025-06-24",49.034,0.957,1.99,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":662,"transactions":9,"vwap":2135},"2025-06-23",48.077,0.288,0.6,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":1250,"volume":713,"transactions":9,"vwap":2142},"2025-06-20",47.94,47.97,47.789,-0.149,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":685,"transactions":9,"vwap":2148},"2025-06-18",48.02,48.022999,47.938,-0.327,-0.68,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":203,"volume":719,"transactions":9,"vwap":2153},"2025-06-17",48.265,-0.261,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":86,"volume":744,"transactions":9,"vwap":2159},"2025-06-16",48.49,48.709,48.526,0.492,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":769,"volume":719,"transactions":9,"vwap":2163},"2025-06-13",48.034,-0.685,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":1096,"percent_change":1096,"volume":719,"transactions":9,"vwap":2167},"2025-06-12",48.719,{"date":2169,"open":2167,"high":2167,"low":2167,"close":2167,"change":2170,"percent_change":124,"volume":719,"transactions":9,"vwap":2167},"2025-06-11",0.194,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":211,"volume":685,"transactions":9,"vwap":2176},"2025-06-10",48.41,48.6,48.2,48.525,-0.171,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1132,"volume":171,"transactions":9,"vwap":2183},"2025-06-09",48.67,48.79,48.57,48.696,0.428,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":1285,"volume":770,"transactions":9,"vwap":2188},"2025-06-06",48.060001,48.268,-0.098,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1203,"volume":1286,"transactions":9,"vwap":2194},"2025-06-05",48.401,48.355,48.366,0.197,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":770,"transactions":9,"vwap":2199},"2025-06-04",47.71,48.169,0.656,1.38,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":129,"volume":770,"transactions":9,"vwap":2205},"2025-06-03",47.48,47.513,0.366,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2075,"percent_change":35,"volume":852,"transactions":9,"vwap":2210},"2025-06-02",46.91,47.147,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1014,"transactions":9,"vwap":2216},"2025-05-30",46.886,47,46.662,46.805,-0.765,-1.61,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":744,"transactions":9,"vwap":2223},"2025-05-29",47.81,47.47,47.57,0.353,0.75,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":744,"transactions":9,"vwap":2229},"2025-05-28",47.42,47.217,-0.498,-1.04,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":693,"transactions":9,"vwap":2236},"2025-05-27",47.778,47.655,47.715,-0.665,-1.37,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":1378,"volume":701,"transactions":9,"vwap":2242},"2025-05-23",48.11,48.38,-0.012,{"date":2245,"open":2175,"high":2246,"low":2175,"close":2246,"change":2247,"percent_change":2248,"volume":770,"transactions":9,"vwap":2246},"2025-05-22",48.392,-0.049,-0.1,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":1550,"volume":719,"transactions":9,"vwap":2251},"2025-05-21",48.441,-0.212,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":719,"transactions":9,"vwap":2255},"2025-05-20",48.653,0.397,0.82,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":1165,"percent_change":2261,"volume":719,"transactions":9,"vwap":2260},"2025-05-19",48.256,0.56,{"date":2263,"open":2264,"high":2175,"low":2265,"close":2265,"change":2266,"percent_change":902,"volume":685,"transactions":9,"vwap":2265},"2025-05-16",48.07,47.986,-0.298,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":1578,"volume":713,"transactions":9,"vwap":2270},"2025-05-15",48.055,48.284,-0.591,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":866,"volume":171,"transactions":9,"vwap":2276},"2025-05-14",48.95,48.83,48.875,0.505,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":1520,"volume":882,"transactions":9,"vwap":2282},"2025-05-13",48.34,48.71,48.37,-0.289,{"date":2285,"open":2286,"high":2287,"low":2182,"close":2288,"change":2289,"percent_change":2290,"volume":882,"transactions":9,"vwap":2288},"2025-05-12",48.66,48.76,48.659,1.494,3.17,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":719,"transactions":9,"vwap":2294},"2025-05-09",47.385,47.165,-0.153,-0.32,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":1715,"volume":2303,"transactions":9,"vwap":2301},"2025-05-08",47.33,47.35,47.318,0.547,3500,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":971,"transactions":9,"vwap":2307},"2025-05-07",47.09,46.771,-0.798,-1.68,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":677,"transactions":9,"vwap":2313},"2025-05-06",47.69,47.569,0.399,0.85,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":428,"volume":171,"transactions":9,"vwap":2320},"2025-05-05",47.060001,47.27,47.17,0.086,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":713,"transactions":9,"vwap":2326},"2025-05-02",47.099998,47.07,47.084,1.452,3.18,{"date":2330,"open":2331,"high":2331,"low":2331,"close":2331,"change":2332,"percent_change":328,"volume":719,"transactions":9,"vwap":2331},"2025-05-01",45.632,-0.151,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":719,"transactions":9,"vwap":2335},"2025-04-30",45.783,0.045,0.1,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":2247,"percent_change":2341,"volume":662,"transactions":9,"vwap":2340},"2025-04-29",45.738,-0.11,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1459,"volume":744,"transactions":9,"vwap":2346},"2025-04-28",45.82,45.697,45.787,-0.032,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":539,"volume":867,"transactions":9,"vwap":2353},"2025-04-25",45.8,45.86,45.61,45.819,-0.22,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":2361,"volume":685,"transactions":9,"vwap":2359},"2025-04-24",46.14,46.16,46.039001,0.328,0.72,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":950,"volume":751,"transactions":9,"vwap":2365},"2025-04-23",45.87,45.711,0.585,{"date":178,"open":2368,"high":2369,"low":174,"close":2369,"change":2370,"percent_change":1912,"volume":751,"transactions":9,"vwap":2369},44.95,45.126,0.176]